Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.743713 | 0.748382 | 0.743713 | 0.747835 | 0.747835 | 30,172,468 |
03 May 2024 | 0.711184 | 0.725048 | 0.687557 | 0.720891 | 0.720891 | 36,125,492 |
02 May 2024 | 0.714726 | 0.716059 | 0.657084 | 0.711184 | 0.711184 | 45,962,525 |
01 May 2024 | 0.757988 | 0.766164 | 0.690894 | 0.714728 | 0.714728 | 44,040,516 |
30 Apr 2024 | 0.762554 | 0.772922 | 0.738971 | 0.757988 | 0.757988 | 33,671,151 |
29 Apr 2024 | 0.774791 | 0.796932 | 0.759691 | 0.762554 | 0.762554 | 28,650,738 |
28 Apr 2024 | 0.776195 | 0.789237 | 0.735453 | 0.774791 | 0.774791 | 32,890,946 |
27 Apr 2024 | 0.796114 | 0.796993 | 0.766324 | 0.776195 | 0.776195 | 28,324,990 |
26 Apr 2024 | 0.795895 | 0.814704 | 0.765106 | 0.796114 | 0.796114 | 37,022,021 |
25 Apr 2024 | 0.861064 | 0.875015 | 0.787202 | 0.795935 | 0.795935 | 51,015,410 |
24 Apr 2024 | 0.884702 | 0.886277 | 0.856624 | 0.861085 | 0.861085 | 43,021,683 |
23 Apr 2024 | 0.856346 | 0.892888 | 0.848299 | 0.884702 | 0.884702 | 47,576,928 |
22 Apr 2024 | 0.859802 | 0.885411 | 0.838750 | 0.856346 | 0.856346 | 64,971,542 |
21 Apr 2024 | 0.812047 | 0.865920 | 0.799426 | 0.859802 | 0.859802 | 66,289,675 |
20 Apr 2024 | 0.787368 | 0.839580 | 0.734809 | 0.812047 | 0.812047 | 81,709,817 |
19 Apr 2024 | 0.757409 | 0.795846 | 0.732983 | 0.787368 | 0.787368 | 45,359,532 |
18 Apr 2024 | 0.769075 | 0.791198 | 0.728682 | 0.757367 | 0.757367 | 53,886,086 |
17 Apr 2024 | 0.749170 | 0.775755 | 0.717932 | 0.769077 | 0.769077 | 47,714,149 |
16 Apr 2024 | 0.775188 | 0.815105 | 0.723746 | 0.749170 | 0.749170 | 69,665,014 |
15 Apr 2024 | 0.723151 | 0.784366 | 0.686256 | 0.775187 | 0.775187 | 86,800,359 |
14 Apr 2024 | 0.839814 | 0.846358 | 0.644286 | 0.723190 | 0.723190 | 121,148,952 |
13 Apr 2024 | 0.978587 | 0.988070 | 0.772904 | 0.839819 | 0.839819 | 116,392,851 |
12 Apr 2024 | 1.017435 | 1.015860 | 0.975984 | 0.978587 | 0.978587 | 55,349,676 |
11 Apr 2024 | 1.027957 | 1.031674 | 0.970016 | 1.017435 | 1.017435 | 78,562,655 |
10 Apr 2024 | 1.112643 | 1.150260 | 1.017394 | 1.027957 | 1.027957 | 217,061,043 |
09 Apr 2024 | 1.051837 | 1.152215 | 1.032221 | 1.112643 | 1.112643 | 257,357,780 |
08 Apr 2024 | 1.012280 | 1.072416 | 1.003786 | 1.051837 | 1.051837 | 127,851,526 |
07 Apr 2024 | 0.993929 | 1.019639 | 0.983513 | 1.012280 | 1.012280 | 68,894,552 |
06 Apr 2024 | 1.023588 | 1.023588 | 0.967405 | 0.993929 | 0.993929 | 64,431,389 |
05 Apr 2024 | 0.981484 | 1.033965 | 0.955546 | 1.023588 | 1.023588 | 92,568,133 |
04 Apr 2024 | 1.002569 | 1.036196 | 0.952426 | 0.981484 | 0.981484 | 129,494,640 |
03 Apr 2024 | 1.092659 | 1.120476 | 0.995272 | 1.002569 | 1.002569 | 192,550,556 |
02 Apr 2024 | 1.163355 | 1.163417 | 1.059987 | 1.092578 | 1.092578 | 190,865,181 |
01 Apr 2024 | 1.190928 | 1.205131 | 1.129514 | 1.163355 | 1.163355 | 304,143,817 |
31 Mar 2024 | 1.321339 | 1.322020 | 1.126769 | 1.190928 | 1.190928 | 461,762,085 |
30 Mar 2024 | 1.607250 | 1.636550 | 1.311106 | 1.321339 | 1.321339 | 467,533,568 |
29 Mar 2024 | 1.638483 | 1.706098 | 1.561435 | 1.607255 | 1.607255 | 115,123,097 |
28 Mar 2024 | 1.597443 | 1.759877 | 1.583190 | 1.638483 | 1.638483 | 265,529,267 |
27 Mar 2024 | 1.535697 | 1.664460 | 1.529718 | 1.597443 | 1.597443 | 214,408,335 |
26 Mar 2024 | 1.412794 | 1.603106 | 1.390652 | 1.535697 | 1.535697 | 284,200,100 |
25 Mar 2024 | 1.309107 | 1.421994 | 1.288292 | 1.412794 | 1.412794 | 155,829,039 |
24 Mar 2024 | 1.344578 | 1.347885 | 1.308967 | 1.309107 | 1.309107 | 89,491,593 |
23 Mar 2024 | 1.327518 | 1.492887 | 1.299932 | 1.344578 | 1.344578 | 380,052,660 |
22 Mar 2024 | 1.826473 | 1.864306 | 1.294046 | 1.327516 | 1.327516 | 758,735,330 |
21 Mar 2024 | 1.747618 | 1.973123 | 1.707700 | 1.826473 | 1.826473 | 312,782,449 |
20 Mar 2024 | 1.803272 | 1.909036 | 1.672342 | 1.747618 | 1.747618 | 308,309,004 |
19 Mar 2024 | 1.994946 | 2.022818 | 1.746298 | 1.803439 | 1.803439 | 246,097,855 |
18 Mar 2024 | 2.066550 | 2.185192 | 1.959492 | 1.994946 | 1.994946 | 461,598,480 |
17 Mar 2024 | 2.020136 | 2.119193 | 1.630549 | 2.066569 | 2.066569 | 777,334,353 |
16 Mar 2024 | 2.037714 | 2.114185 | 1.808578 | 2.020136 | 2.020136 | 711,248,201 |
15 Mar 2024 | 1.645226 | 2.176322 | 1.564863 | 2.037704 | 2.037704 | 1,038,966,815 |
14 Mar 2024 | 1.420158 | 1.644924 | 1.384981 | 1.644924 | 1.644924 | 352,822,477 |
13 Mar 2024 | 1.245806 | 1.605369 | 1.221296 | 1.420158 | 1.420158 | 929,070,599 |
12 Mar 2024 | 1.204975 | 1.616843 | 1.175989 | 1.245806 | 1.245806 | 914,865,548 |
11 Mar 2024 | 0.868701 | 1.231066 | 0.856448 | 1.204972 | 1.204972 | 927,297,513 |
10 Mar 2024 | 0.839778 | 0.911757 | 0.814766 | 0.868699 | 0.868699 | 106,741,911 |
09 Mar 2024 | 0.779544 | 0.873664 | 0.757598 | 0.839778 | 0.839778 | 178,100,052 |
08 Mar 2024 | 0.807347 | 0.864869 | 0.757288 | 0.779553 | 0.779553 | 263,641,889 |
07 Mar 2024 | 0.624347 | 0.808317 | 0.599995 | 0.807347 | 0.807347 | 409,814,625 |
06 Mar 2024 | 0.677172 | 0.711691 | 0.565859 | 0.624332 | 0.624332 | 160,263,640 |
05 Mar 2024 | 0.642809 | 0.690910 | 0.635601 | 0.677100 | 0.677100 | 108,085,884 |
04 Mar 2024 | 0.660769 | 0.660769 | 0.605520 | 0.642879 | 0.642879 | 49,474,106 |
03 Mar 2024 | 0.624787 | 0.667111 | 0.624269 | 0.660794 | 0.660794 | 61,119,735 |
02 Mar 2024 | 0.585521 | 0.624798 | 0.585521 | 0.624798 | 0.624798 | 58,615,392 |
01 Mar 2024 | 0.568266 | 0.600365 | 0.563159 | 0.585525 | 0.585525 | 83,517,710 |
29 Feb 2024 | 0.580540 | 0.609988 | 0.528093 | 0.568306 | 0.568306 | 75,439,850 |
28 Feb 2024 | 0.569703 | 0.582804 | 0.563845 | 0.580562 | 0.580562 | 35,200,248 |
27 Feb 2024 | 0.564996 | 0.577692 | 0.539269 | 0.569691 | 0.569691 | 60,563,827 |
26 Feb 2024 | 0.551935 | 0.564932 | 0.541742 | 0.564932 | 0.564932 | 28,390,412 |
25 Feb 2024 | 0.535676 | 0.573900 | 0.524432 | 0.551926 | 0.551926 | 41,265,076 |
24 Feb 2024 | 0.537249 | 0.552072 | 0.524464 | 0.535662 | 0.535662 | 43,284,043 |
23 Feb 2024 | 0.536313 | 0.549444 | 0.522498 | 0.537328 | 0.537328 | 31,973,821 |
22 Feb 2024 | 0.561561 | 0.562396 | 0.510986 | 0.536315 | 0.536315 | 46,772,470 |
21 Feb 2024 | 0.558685 | 0.568577 | 0.530212 | 0.561584 | 0.561584 | 61,865,324 |
20 Feb 2024 | 0.542482 | 0.561248 | 0.539784 | 0.558685 | 0.558685 | 38,716,996 |
19 Feb 2024 | 0.525048 | 0.547239 | 0.520430 | 0.542386 | 0.542386 | 36,419,298 |
18 Feb 2024 | 0.526095 | 0.532650 | 0.504807 | 0.525014 | 0.525014 | 31,099,241 |
17 Feb 2024 | 0.522299 | 0.538037 | 0.515115 | 0.526100 | 0.526100 | 38,778,228 |
16 Feb 2024 | 0.511854 | 0.524937 | 0.510660 | 0.522256 | 0.522256 | 44,899,290 |
15 Feb 2024 | 0.504459 | 0.518588 | 0.499061 | 0.511796 | 0.511796 | 24,732,530 |
14 Feb 2024 | 0.503294 | 0.506408 | 0.491135 | 0.504482 | 0.504482 | 25,337,512 |
13 Feb 2024 | 0.489288 | 0.503985 | 0.479477 | 0.503293 | 0.503293 | 23,659,927 |
12 Feb 2024 | 0.488733 | 0.500873 | 0.485917 | 0.489265 | 0.489265 | 24,967,871 |
11 Feb 2024 | 0.495661 | 0.498270 | 0.485519 | 0.488745 | 0.488745 | 15,889,516 |
10 Feb 2024 | 0.485681 | 0.498765 | 0.485681 | 0.495642 | 0.495642 | 23,891,187 |
09 Feb 2024 | 0.489745 | 0.490866 | 0.484625 | 0.485673 | 0.485673 | 17,849,836 |
08 Feb 2024 | 0.483703 | 0.492054 | 0.475033 | 0.489766 | 0.489766 | 15,449,689 |
07 Feb 2024 | 0.482918 | 0.484911 | 0.477473 | 0.483706 | 0.483706 | 12,793,220 |
06 Feb 2024 | 0.479016 | 0.486285 | 0.470182 | 0.482944 | 0.482944 | 15,181,228 |
05 Feb 2024 | 0.486758 | 0.487875 | 0.478087 | 0.479056 | 0.479056 | 14,248,324 |
04 Feb 2024 | 0.494314 | 0.498591 | 0.484682 | 0.486758 | 0.486758 | 14,744,305 |
03 Feb 2024 | 0.486598 | 0.496692 | 0.483853 | 0.494306 | 0.494306 | 21,336,528 |
02 Feb 2024 | 0.482024 | 0.486762 | 0.470119 | 0.486554 | 0.486554 | 27,622,758 |
01 Feb 2024 | 0.502363 | 0.518149 | 0.479720 | 0.482030 | 0.482030 | 52,258,000 |
31 Jan 2024 | 0.524247 | 0.524551 | 0.500711 | 0.502485 | 0.502485 | 62,197,538 |
30 Jan 2024 | 0.528201 | 0.529650 | 0.508284 | 0.524247 | 0.524247 | 78,223,112 |
29 Jan 2024 | 0.586697 | 0.616246 | 0.527613 | 0.528139 | 0.528139 | 223,399,630 |
28 Jan 2024 | 0.531732 | 0.621075 | 0.519811 | 0.586540 | 0.586540 | 280,604,845 |
27 Jan 2024 | 0.459937 | 0.573778 | 0.456491 | 0.531475 | 0.531475 | 190,601,503 |
26 Jan 2024 | 0.460267 | 0.470151 | 0.450797 | 0.459975 | 0.459975 | 18,494,416 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |