Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 1.0632 | 1.0702 | 1.0423 | 1.0521 | 1.0521 | 25,399,102 |
22 Apr 2024 | 1.0412 | 1.0728 | 1.0333 | 1.0632 | 1.0632 | 25,453,895 |
21 Apr 2024 | 1.0801 | 1.0834 | 1.0293 | 1.0412 | 1.0412 | 25,094,284 |
20 Apr 2024 | 0.9858 | 1.0868 | 0.9729 | 1.0801 | 1.0801 | 29,458,110 |
19 Apr 2024 | 0.9747 | 0.9975 | 0.8995 | 0.9858 | 0.9858 | 41,148,062 |
18 Apr 2024 | 0.9449 | 0.9823 | 0.9223 | 0.9747 | 0.9747 | 35,935,129 |
17 Apr 2024 | 1.0021 | 1.0066 | 0.9274 | 0.9449 | 0.9449 | 39,443,670 |
16 Apr 2024 | 0.9985 | 1.0311 | 0.9650 | 1.0021 | 1.0021 | 46,771,926 |
15 Apr 2024 | 1.0490 | 1.1170 | 0.9693 | 0.9985 | 0.9985 | 47,575,922 |
14 Apr 2024 | 0.9895 | 1.0570 | 0.9523 | 1.0491 | 1.0491 | 46,540,275 |
13 Apr 2024 | 1.1034 | 1.1133 | 0.8806 | 0.9895 | 0.9895 | 66,579,549 |
12 Apr 2024 | 1.2836 | 1.3007 | 1.0568 | 1.1034 | 1.1034 | 52,147,628 |
11 Apr 2024 | 1.2748 | 1.2967 | 1.2608 | 1.2836 | 1.2836 | 39,854,170 |
10 Apr 2024 | 1.2667 | 1.2788 | 1.2126 | 1.2748 | 1.2748 | 31,452,180 |
09 Apr 2024 | 1.3276 | 1.3351 | 1.2628 | 1.2667 | 1.2667 | 33,155,475 |
08 Apr 2024 | 1.2708 | 1.3308 | 1.2461 | 1.3276 | 1.3276 | 29,257,603 |
07 Apr 2024 | 1.2648 | 1.2801 | 1.2545 | 1.2708 | 1.2708 | 20,876,214 |
06 Apr 2024 | 1.2510 | 1.2725 | 1.2467 | 1.2648 | 1.2648 | 21,607,076 |
05 Apr 2024 | 1.2691 | 1.2738 | 1.2048 | 1.2510 | 1.2510 | 26,748,677 |
04 Apr 2024 | 1.2172 | 1.2945 | 1.1932 | 1.2691 | 1.2691 | 25,322,803 |
03 Apr 2024 | 1.2309 | 1.2597 | 1.1919 | 1.2172 | 1.2172 | 27,853,555 |
02 Apr 2024 | 1.3507 | 1.3508 | 1.2165 | 1.2309 | 1.2309 | 39,537,179 |
01 Apr 2024 | 1.4011 | 1.4136 | 1.3143 | 1.3507 | 1.3507 | 39,010,551 |
31 Mar 2024 | 1.3700 | 1.4090 | 1.3655 | 1.4011 | 1.4011 | 24,528,803 |
30 Mar 2024 | 1.4190 | 1.4233 | 1.3623 | 1.3700 | 1.3700 | 27,891,051 |
29 Mar 2024 | 1.4131 | 1.4433 | 1.3919 | 1.4190 | 1.4190 | 42,895,283 |
28 Mar 2024 | 1.3902 | 1.4168 | 1.3389 | 1.4131 | 1.4131 | 40,478,606 |
27 Mar 2024 | 1.3784 | 1.4240 | 1.3343 | 1.3902 | 1.3902 | 80,722,455 |
26 Mar 2024 | 1.3502 | 1.3827 | 1.3296 | 1.3784 | 1.3784 | 40,211,071 |
25 Mar 2024 | 1.2947 | 1.3628 | 1.2862 | 1.3502 | 1.3502 | 37,735,043 |
24 Mar 2024 | 1.2376 | 1.2988 | 1.2376 | 1.2947 | 1.2947 | 28,314,258 |
23 Mar 2024 | 1.2241 | 1.2749 | 1.2173 | 1.2376 | 1.2376 | 30,200,892 |
22 Mar 2024 | 1.2446 | 1.2647 | 1.1835 | 1.2241 | 1.2241 | 32,731,561 |
21 Mar 2024 | 1.2607 | 1.2797 | 1.2182 | 1.2446 | 1.2446 | 35,772,786 |
20 Mar 2024 | 1.1414 | 1.2662 | 1.1050 | 1.2607 | 1.2607 | 44,896,279 |
19 Mar 2024 | 1.2691 | 1.2840 | 1.1197 | 1.1414 | 1.1414 | 55,646,701 |
18 Mar 2024 | 1.3416 | 1.3569 | 1.2495 | 1.2691 | 1.2691 | 38,695,433 |
17 Mar 2024 | 1.2903 | 1.3548 | 1.2385 | 1.3416 | 1.3416 | 40,433,502 |
16 Mar 2024 | 1.3939 | 1.4300 | 1.2640 | 1.2903 | 1.2903 | 52,289,978 |
15 Mar 2024 | 1.4908 | 1.5014 | 1.2999 | 1.3939 | 1.3939 | 69,275,458 |
14 Mar 2024 | 1.5387 | 1.5406 | 1.4142 | 1.4908 | 1.4908 | 62,342,567 |
13 Mar 2024 | 1.5600 | 1.5761 | 1.4810 | 1.5385 | 1.5385 | 69,070,302 |
12 Mar 2024 | 1.5238 | 1.5765 | 1.4325 | 1.5600 | 1.5600 | 93,680,435 |
11 Mar 2024 | 1.4227 | 1.5330 | 1.3667 | 1.5238 | 1.5238 | 73,965,714 |
10 Mar 2024 | 1.4417 | 1.4615 | 1.3844 | 1.4226 | 1.4226 | 47,006,394 |
09 Mar 2024 | 1.4422 | 1.4602 | 1.4266 | 1.4417 | 1.4417 | 41,510,041 |
08 Mar 2024 | 1.4795 | 1.4946 | 1.3879 | 1.4422 | 1.4422 | 64,948,425 |
07 Mar 2024 | 1.3978 | 1.5224 | 1.3974 | 1.4795 | 1.4795 | 96,968,739 |
06 Mar 2024 | 1.3080 | 1.3978 | 1.2634 | 1.3978 | 1.3978 | 70,269,209 |
05 Mar 2024 | 1.4209 | 1.5001 | 1.1824 | 1.3080 | 1.3080 | 118,614,950 |
04 Mar 2024 | 1.3715 | 1.4802 | 1.3613 | 1.4210 | 1.4210 | 80,359,686 |
03 Mar 2024 | 1.4269 | 1.4269 | 1.3311 | 1.3713 | 1.3713 | 59,737,009 |
02 Mar 2024 | 1.2846 | 1.4320 | 1.2539 | 1.4271 | 1.4271 | 66,838,433 |
01 Mar 2024 | 1.2349 | 1.2846 | 1.2234 | 1.2846 | 1.2846 | 45,439,588 |
29 Feb 2024 | 1.2014 | 1.2990 | 1.1936 | 1.2349 | 1.2349 | 145,928,296 |
28 Feb 2024 | 1.1411 | 1.2205 | 1.1298 | 1.2016 | 1.2016 | 66,325,969 |
27 Feb 2024 | 1.1436 | 1.1603 | 1.1184 | 1.1412 | 1.1412 | 38,785,968 |
26 Feb 2024 | 1.1167 | 1.1480 | 1.0869 | 1.1435 | 1.1435 | 31,024,770 |
25 Feb 2024 | 1.1267 | 1.1318 | 1.1041 | 1.1167 | 1.1167 | 21,725,844 |
24 Feb 2024 | 1.0878 | 1.1294 | 1.0538 | 1.1266 | 1.1266 | 29,512,291 |
23 Feb 2024 | 1.1076 | 1.1152 | 1.0671 | 1.0878 | 1.0878 | 32,106,217 |
22 Feb 2024 | 1.0859 | 1.1408 | 1.0606 | 1.1078 | 1.1078 | 38,694,050 |
21 Feb 2024 | 1.1084 | 1.1108 | 1.0469 | 1.0859 | 1.0859 | 36,828,728 |
20 Feb 2024 | 1.0937 | 1.1358 | 1.0574 | 1.1084 | 1.1084 | 47,320,303 |
19 Feb 2024 | 1.0746 | 1.0966 | 1.0702 | 1.0937 | 1.0937 | 29,002,872 |
18 Feb 2024 | 1.0623 | 1.0827 | 1.0594 | 1.0746 | 1.0746 | 21,531,003 |
17 Feb 2024 | 1.0776 | 1.0872 | 1.0353 | 1.0624 | 1.0624 | 25,421,628 |
16 Feb 2024 | 1.0786 | 1.0945 | 1.0491 | 1.0776 | 1.0776 | 31,419,981 |
15 Feb 2024 | 1.0698 | 1.0981 | 1.0585 | 1.0785 | 1.0785 | 35,959,192 |
14 Feb 2024 | 1.0444 | 1.0713 | 1.0309 | 1.0698 | 1.0698 | 26,251,646 |
13 Feb 2024 | 1.0475 | 1.0585 | 1.0195 | 1.0445 | 1.0445 | 25,983,534 |
12 Feb 2024 | 1.0324 | 1.0533 | 1.0106 | 1.0476 | 1.0476 | 24,234,202 |
11 Feb 2024 | 1.0395 | 1.0463 | 1.0276 | 1.0321 | 1.0321 | 17,132,179 |
10 Feb 2024 | 1.0379 | 1.0486 | 1.0220 | 1.0394 | 1.0394 | 18,584,301 |
09 Feb 2024 | 1.0142 | 1.0454 | 1.0115 | 1.0380 | 1.0380 | 26,857,705 |
08 Feb 2024 | 1.0052 | 1.0151 | 0.9947 | 1.0139 | 1.0139 | 19,729,583 |
07 Feb 2024 | 0.9802 | 1.0086 | 0.9642 | 1.0052 | 1.0052 | 19,588,020 |
06 Feb 2024 | 0.9655 | 0.9878 | 0.9643 | 0.9802 | 0.9802 | 18,556,937 |
05 Feb 2024 | 0.9587 | 0.9884 | 0.9461 | 0.9654 | 0.9654 | 17,732,632 |
04 Feb 2024 | 0.9975 | 0.9975 | 0.9581 | 0.9587 | 0.9587 | 15,654,894 |
03 Feb 2024 | 1.0170 | 1.0258 | 0.9916 | 0.9975 | 0.9975 | 24,930,709 |
02 Feb 2024 | 0.9844 | 1.0235 | 0.9819 | 1.0169 | 1.0169 | 27,580,054 |
01 Feb 2024 | 0.9669 | 0.9846 | 0.9399 | 0.9846 | 0.9846 | 23,829,010 |
31 Jan 2024 | 0.9811 | 0.9902 | 0.9546 | 0.9668 | 0.9668 | 27,437,977 |
30 Jan 2024 | 1.0085 | 1.0211 | 0.9780 | 0.9808 | 0.9808 | 36,527,604 |
29 Jan 2024 | 0.9782 | 1.0085 | 0.9644 | 1.0085 | 1.0085 | 23,035,650 |
28 Jan 2024 | 1.0033 | 1.0140 | 0.9680 | 0.9782 | 0.9782 | 22,480,711 |
27 Jan 2024 | 0.9722 | 1.0033 | 0.9686 | 1.0032 | 1.0032 | 18,922,990 |
26 Jan 2024 | 0.9341 | 0.9725 | 0.9251 | 0.9724 | 0.9724 | 20,878,570 |
25 Jan 2024 | 0.9512 | 0.9525 | 0.9128 | 0.9341 | 0.9341 | 21,878,662 |
24 Jan 2024 | 0.9395 | 0.9587 | 0.9332 | 0.9511 | 0.9511 | 24,768,191 |
23 Jan 2024 | 0.9562 | 0.9778 | 0.9005 | 0.9395 | 0.9395 | 29,499,555 |
22 Jan 2024 | 1.0199 | 1.0289 | 0.9477 | 0.9562 | 0.9562 | 28,000,554 |
21 Jan 2024 | 1.0338 | 1.0478 | 1.0196 | 1.0197 | 1.0197 | 19,399,288 |
20 Jan 2024 | 1.0202 | 1.0429 | 1.0093 | 1.0337 | 1.0337 | 20,906,957 |
19 Jan 2024 | 1.0417 | 1.0456 | 0.9680 | 1.0202 | 1.0202 | 32,752,213 |
18 Jan 2024 | 1.0996 | 1.0998 | 1.0222 | 1.0417 | 1.0417 | 32,872,764 |
17 Jan 2024 | 1.1263 | 1.1418 | 1.0734 | 1.0996 | 1.0996 | 29,999,601 |
16 Jan 2024 | 1.1645 | 1.1918 | 1.1088 | 1.1264 | 1.1264 | 45,713,809 |
15 Jan 2024 | 1.1154 | 1.2442 | 1.1134 | 1.1654 | 1.1654 | 87,418,690 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |