Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 1.4791 | 1.4814 | 1.4599 | 1.4665 | 1.4665 | 37,631,432 |
03 May 2024 | 1.4178 | 1.4428 | 1.3749 | 1.4274 | 1.4274 | 39,671,156 |
02 May 2024 | 1.4121 | 1.4240 | 1.3466 | 1.4178 | 1.4178 | 56,692,222 |
01 May 2024 | 1.5024 | 1.5120 | 1.3625 | 1.4121 | 1.4121 | 55,152,895 |
30 Apr 2024 | 1.5216 | 1.5465 | 1.4664 | 1.5024 | 1.5024 | 44,918,260 |
29 Apr 2024 | 1.5421 | 1.5677 | 1.5181 | 1.5216 | 1.5216 | 34,040,565 |
28 Apr 2024 | 1.5290 | 1.5592 | 1.4815 | 1.5421 | 1.5421 | 41,083,346 |
27 Apr 2024 | 1.5552 | 1.5613 | 1.5141 | 1.5290 | 1.5290 | 39,875,140 |
26 Apr 2024 | 1.5529 | 1.5840 | 1.5231 | 1.5552 | 1.5552 | 39,992,122 |
25 Apr 2024 | 1.6176 | 1.6907 | 1.5395 | 1.5529 | 1.5529 | 52,863,702 |
24 Apr 2024 | 1.6479 | 1.6576 | 1.6152 | 1.6176 | 1.6176 | 39,436,880 |
23 Apr 2024 | 1.6204 | 1.6639 | 1.6023 | 1.6479 | 1.6479 | 39,451,653 |
22 Apr 2024 | 1.6835 | 1.6886 | 1.6043 | 1.6204 | 1.6204 | 39,055,413 |
21 Apr 2024 | 1.5365 | 1.6939 | 1.5163 | 1.6835 | 1.6835 | 45,913,528 |
20 Apr 2024 | 1.5174 | 1.5548 | 1.4114 | 1.5365 | 1.5365 | 64,133,533 |
19 Apr 2024 | 1.4675 | 1.5300 | 1.4323 | 1.5174 | 1.5174 | 55,944,527 |
18 Apr 2024 | 1.5628 | 1.5694 | 1.4447 | 1.4675 | 1.4675 | 61,259,806 |
17 Apr 2024 | 1.5501 | 1.6053 | 1.5063 | 1.5628 | 1.5628 | 72,939,836 |
16 Apr 2024 | 1.6202 | 1.7237 | 1.5047 | 1.5501 | 1.5501 | 73,855,910 |
15 Apr 2024 | 1.5250 | 1.6329 | 1.4677 | 1.6202 | 1.6202 | 71,880,151 |
14 Apr 2024 | 1.7007 | 1.7159 | 1.3572 | 1.5250 | 1.5250 | 102,619,525 |
13 Apr 2024 | 1.9626 | 1.9890 | 1.6364 | 1.7007 | 1.7007 | 80,375,504 |
12 Apr 2024 | 1.9589 | 1.9926 | 1.9335 | 1.9626 | 1.9626 | 60,935,830 |
11 Apr 2024 | 1.9110 | 1.9288 | 1.8308 | 1.9589 | 1.9589 | 48,332,849 |
10 Apr 2024 | 2.0100 | 2.0213 | 1.9047 | 1.9110 | 1.9110 | 50,020,206 |
09 Apr 2024 | 1.9344 | 2.0147 | 1.8934 | 2.0100 | 2.0100 | 44,295,133 |
08 Apr 2024 | 1.9219 | 1.9451 | 1.9089 | 1.9344 | 1.9344 | 31,776,291 |
07 Apr 2024 | 1.9010 | 1.9337 | 1.8945 | 1.9219 | 1.9219 | 32,833,032 |
06 Apr 2024 | 1.9265 | 1.9331 | 1.8293 | 1.9010 | 1.9010 | 40,645,953 |
05 Apr 2024 | 1.8534 | 1.9571 | 1.8115 | 1.9265 | 1.9265 | 38,439,407 |
04 Apr 2024 | 1.8899 | 1.9354 | 1.8162 | 1.8534 | 1.8534 | 42,411,104 |
03 Apr 2024 | 2.0820 | 2.0821 | 1.8706 | 1.8899 | 1.8899 | 60,705,385 |
02 Apr 2024 | 2.1444 | 2.1669 | 2.0269 | 2.0820 | 2.0820 | 60,128,991 |
01 Apr 2024 | 2.1015 | 2.1611 | 2.0946 | 2.1444 | 2.1444 | 37,542,021 |
31 Mar 2024 | 2.1767 | 2.1832 | 2.0898 | 2.1015 | 2.1015 | 42,784,258 |
30 Mar 2024 | 2.1689 | 2.2165 | 2.1359 | 2.1767 | 2.1767 | 65,799,219 |
29 Mar 2024 | 2.1310 | 2.1751 | 2.0495 | 2.1689 | 2.1689 | 62,128,669 |
28 Mar 2024 | 2.1081 | 2.1786 | 2.0451 | 2.1310 | 2.1310 | 123,738,645 |
27 Mar 2024 | 2.0651 | 2.1088 | 2.0339 | 2.1081 | 2.1081 | 61,500,099 |
26 Mar 2024 | 1.9871 | 2.0838 | 1.9721 | 2.0651 | 2.0651 | 57,716,088 |
25 Mar 2024 | 1.8993 | 1.9923 | 1.8993 | 1.9871 | 1.9871 | 43,457,063 |
24 Mar 2024 | 1.8786 | 1.9566 | 1.8682 | 1.8993 | 1.8993 | 46,349,309 |
23 Mar 2024 | 1.8938 | 1.9371 | 1.8144 | 1.8786 | 1.8786 | 50,233,127 |
22 Mar 2024 | 1.9105 | 1.9318 | 1.8543 | 1.8938 | 1.8938 | 54,432,050 |
21 Mar 2024 | 1.7491 | 1.9229 | 1.6927 | 1.9105 | 1.9105 | 68,036,764 |
20 Mar 2024 | 1.9355 | 1.9581 | 1.7203 | 1.7491 | 1.7491 | 85,278,624 |
19 Mar 2024 | 2.0459 | 2.0670 | 1.9057 | 1.9355 | 1.9355 | 59,010,960 |
18 Mar 2024 | 1.9660 | 2.0647 | 1.8872 | 2.0459 | 2.0459 | 61,658,625 |
17 Mar 2024 | 2.1239 | 2.1789 | 1.9259 | 1.9660 | 1.9660 | 79,674,240 |
16 Mar 2024 | 2.2661 | 2.2859 | 1.9824 | 2.1239 | 2.1239 | 105,555,015 |
15 Mar 2024 | 2.3216 | 2.3275 | 2.1502 | 2.2661 | 2.2661 | 94,765,626 |
14 Mar 2024 | 2.3611 | 2.3855 | 2.2370 | 2.3214 | 2.3214 | 104,216,103 |
13 Mar 2024 | 2.3038 | 2.3844 | 2.1711 | 2.3611 | 2.3611 | 141,787,493 |
12 Mar 2024 | 2.1474 | 2.3182 | 2.0629 | 2.3038 | 2.3038 | 111,825,286 |
11 Mar 2024 | 2.1700 | 2.1998 | 2.0912 | 2.1474 | 2.1474 | 70,954,695 |
10 Mar 2024 | 2.1708 | 2.1978 | 2.1473 | 2.1699 | 2.1699 | 62,478,839 |
09 Mar 2024 | 2.2344 | 2.2554 | 2.0932 | 2.1708 | 2.1708 | 97,757,122 |
08 Mar 2024 | 2.1287 | 2.3126 | 2.1272 | 2.2344 | 2.2344 | 146,447,425 |
07 Mar 2024 | 2.0112 | 2.1287 | 1.9402 | 2.1287 | 2.1287 | 107,010,871 |
06 Mar 2024 | 2.1838 | 2.3110 | 1.8181 | 2.0112 | 2.0112 | 182,381,043 |
05 Mar 2024 | 2.1012 | 2.2691 | 2.0837 | 2.1838 | 2.1838 | 123,502,068 |
04 Mar 2024 | 2.1835 | 2.1835 | 2.0369 | 2.1009 | 2.1009 | 91,516,321 |
03 Mar 2024 | 1.9658 | 2.1914 | 1.9188 | 2.1838 | 2.1838 | 102,279,513 |
02 Mar 2024 | 1.8998 | 1.9658 | 1.8804 | 1.9658 | 1.9658 | 69,533,930 |
01 Mar 2024 | 1.8499 | 1.9984 | 1.8370 | 1.8998 | 1.8998 | 224,505,138 |
29 Feb 2024 | 1.7438 | 1.8783 | 1.7387 | 1.8501 | 1.8501 | 102,125,874 |
28 Feb 2024 | 1.7487 | 1.7758 | 1.7078 | 1.7440 | 1.7440 | 59,271,475 |
27 Feb 2024 | 1.7014 | 1.7549 | 1.6601 | 1.7487 | 1.7487 | 47,443,202 |
26 Feb 2024 | 1.7189 | 1.7266 | 1.6846 | 1.7013 | 1.7013 | 33,101,366 |
25 Feb 2024 | 1.6595 | 1.7229 | 1.6076 | 1.7187 | 1.7187 | 45,022,565 |
24 Feb 2024 | 1.6887 | 1.6990 | 1.6272 | 1.6594 | 1.6594 | 48,979,736 |
23 Feb 2024 | 1.6568 | 1.7337 | 1.6188 | 1.6890 | 1.6890 | 58,995,192 |
22 Feb 2024 | 1.6914 | 1.6915 | 1.5969 | 1.6568 | 1.6568 | 56,192,315 |
21 Feb 2024 | 1.6748 | 1.7279 | 1.6138 | 1.6914 | 1.6914 | 72,208,416 |
20 Feb 2024 | 1.6439 | 1.6778 | 1.6366 | 1.6747 | 1.6747 | 44,410,677 |
19 Feb 2024 | 1.6268 | 1.6592 | 1.6222 | 1.6439 | 1.6439 | 32,937,655 |
18 Feb 2024 | 1.6502 | 1.6648 | 1.5853 | 1.6269 | 1.6269 | 38,928,368 |
17 Feb 2024 | 1.6529 | 1.6804 | 1.6087 | 1.6502 | 1.6502 | 48,113,700 |
16 Feb 2024 | 1.6462 | 1.6842 | 1.6315 | 1.6528 | 1.6528 | 55,106,958 |
15 Feb 2024 | 1.6184 | 1.6485 | 1.5956 | 1.6461 | 1.6461 | 40,394,012 |
14 Feb 2024 | 1.6045 | 1.6249 | 1.5762 | 1.6185 | 1.6185 | 40,263,694 |
13 Feb 2024 | 1.5824 | 1.6107 | 1.5497 | 1.6046 | 1.6046 | 37,120,133 |
12 Feb 2024 | 1.5932 | 1.6036 | 1.5771 | 1.5818 | 1.5818 | 26,257,531 |
11 Feb 2024 | 1.5906 | 1.6071 | 1.5663 | 1.5930 | 1.5930 | 28,481,724 |
10 Feb 2024 | 1.5607 | 1.6023 | 1.5569 | 1.5908 | 1.5908 | 41,161,286 |
09 Feb 2024 | 1.5417 | 1.5634 | 1.5328 | 1.5601 | 1.5601 | 30,358,678 |
08 Feb 2024 | 1.5015 | 1.5467 | 1.4783 | 1.5416 | 1.5416 | 30,040,912 |
07 Feb 2024 | 1.4898 | 1.5162 | 1.4872 | 1.5016 | 1.5016 | 28,427,706 |
06 Feb 2024 | 1.4738 | 1.5223 | 1.4571 | 1.4897 | 1.4897 | 27,362,426 |
05 Feb 2024 | 1.5295 | 1.5295 | 1.4735 | 1.4739 | 1.4739 | 24,066,660 |
04 Feb 2024 | 1.5594 | 1.5729 | 1.5203 | 1.5294 | 1.5294 | 38,225,009 |
03 Feb 2024 | 1.4973 | 1.5524 | 1.4924 | 1.5592 | 1.5592 | 42,287,118 |
02 Feb 2024 | 1.4732 | 1.4976 | 1.4299 | 1.4976 | 1.4976 | 36,244,711 |
01 Feb 2024 | 1.4876 | 1.5076 | 1.4537 | 1.4732 | 1.4732 | 41,807,712 |
31 Jan 2024 | 1.5246 | 1.5440 | 1.4827 | 1.4872 | 1.4872 | 55,385,709 |
30 Jan 2024 | 1.4872 | 1.5246 | 1.4641 | 1.5246 | 1.5246 | 34,823,361 |
29 Jan 2024 | 1.5259 | 1.5423 | 1.4714 | 1.4873 | 1.4873 | 34,178,886 |
28 Jan 2024 | 1.4786 | 1.5260 | 1.4731 | 1.5258 | 1.5258 | 28,780,222 |
27 Jan 2024 | 1.4191 | 1.4790 | 1.4066 | 1.4789 | 1.4789 | 31,754,488 |
26 Jan 2024 | 1.4465 | 1.4497 | 1.3887 | 1.4191 | 1.4191 | 33,239,923 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |