Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.828922 | 0.832539 | 0.818591 | 0.828394 | 0.828394 | 111,552,240 |
03 May 2024 | 0.817173 | 0.839724 | 0.802669 | 0.828985 | 0.828985 | 111,764,541 |
02 May 2024 | 0.781964 | 0.830515 | 0.761100 | 0.817173 | 0.817173 | 132,851,475 |
01 May 2024 | 0.759527 | 0.784237 | 0.714033 | 0.781964 | 0.781964 | 184,609,596 |
30 Apr 2024 | 0.804907 | 0.824059 | 0.742305 | 0.759527 | 0.759527 | 185,507,818 |
29 Apr 2024 | 0.789334 | 0.806386 | 0.774919 | 0.804924 | 0.804924 | 118,475,123 |
28 Apr 2024 | 0.806272 | 0.826125 | 0.787190 | 0.789334 | 0.789334 | 98,623,934 |
27 Apr 2024 | 0.830594 | 0.836267 | 0.802975 | 0.806272 | 0.806272 | 129,371,439 |
26 Apr 2024 | 0.842703 | 0.846417 | 0.801091 | 0.830594 | 0.830594 | 167,473,654 |
25 Apr 2024 | 0.823640 | 0.952095 | 0.820926 | 0.842703 | 0.842703 | 503,247,711 |
24 Apr 2024 | 0.837453 | 0.876866 | 0.813297 | 0.823625 | 0.823625 | 133,387,414 |
23 Apr 2024 | 0.848381 | 0.856789 | 0.832786 | 0.837453 | 0.837453 | 99,318,261 |
22 Apr 2024 | 0.811889 | 0.863870 | 0.810335 | 0.848381 | 0.848381 | 115,618,740 |
21 Apr 2024 | 0.823705 | 0.831006 | 0.801703 | 0.811892 | 0.811892 | 92,310,924 |
20 Apr 2024 | 0.777662 | 0.831650 | 0.773660 | 0.823705 | 0.823705 | 102,835,034 |
19 Apr 2024 | 0.760415 | 0.792209 | 0.710539 | 0.777660 | 0.777660 | 169,259,627 |
18 Apr 2024 | 0.731330 | 0.766801 | 0.716208 | 0.760415 | 0.760415 | 119,295,009 |
17 Apr 2024 | 0.748793 | 0.757100 | 0.709242 | 0.731330 | 0.731330 | 126,185,546 |
16 Apr 2024 | 0.754867 | 0.759703 | 0.719887 | 0.748793 | 0.748793 | 145,928,592 |
15 Apr 2024 | 0.775400 | 0.817754 | 0.719649 | 0.754866 | 0.754866 | 215,324,809 |
14 Apr 2024 | 0.732445 | 0.780793 | 0.704650 | 0.775400 | 0.775400 | 265,325,509 |
13 Apr 2024 | 0.938240 | 0.938241 | 0.659337 | 0.732445 | 0.732445 | 367,780,139 |
12 Apr 2024 | 1.117536 | 1.147429 | 0.879934 | 0.938237 | 0.938237 | 339,097,631 |
11 Apr 2024 | 1.059121 | 1.130001 | 1.052254 | 1.117536 | 1.117536 | 189,757,692 |
10 Apr 2024 | 1.067575 | 1.078046 | 1.013223 | 1.059121 | 1.059121 | 150,777,394 |
09 Apr 2024 | 1.099228 | 1.132311 | 1.063753 | 1.067574 | 1.067574 | 213,280,188 |
08 Apr 2024 | 1.030206 | 1.134520 | 1.008895 | 1.099228 | 1.099228 | 177,007,088 |
07 Apr 2024 | 1.020551 | 1.040968 | 1.017950 | 1.030206 | 1.030206 | 83,771,216 |
06 Apr 2024 | 0.991767 | 1.023950 | 0.988175 | 1.020551 | 1.020551 | 77,271,436 |
05 Apr 2024 | 0.994320 | 1.003532 | 0.951162 | 0.991767 | 0.991767 | 119,811,851 |
04 Apr 2024 | 0.956048 | 1.004946 | 0.940405 | 0.994320 | 0.994320 | 113,840,634 |
03 Apr 2024 | 0.968023 | 0.988519 | 0.937930 | 0.956049 | 0.956049 | 133,505,862 |
02 Apr 2024 | 1.039945 | 1.039956 | 0.955425 | 0.968023 | 0.968023 | 185,067,397 |
01 Apr 2024 | 1.103148 | 1.113542 | 1.019803 | 1.039950 | 1.039950 | 167,702,329 |
31 Mar 2024 | 1.075172 | 1.106727 | 1.071945 | 1.103147 | 1.103147 | 88,317,612 |
30 Mar 2024 | 1.106504 | 1.106504 | 1.068742 | 1.075181 | 1.075181 | 107,330,937 |
29 Mar 2024 | 1.099237 | 1.134871 | 1.081487 | 1.106504 | 1.106504 | 196,179,921 |
28 Mar 2024 | 1.060911 | 1.120038 | 1.035039 | 1.099243 | 1.099243 | 146,064,924 |
27 Mar 2024 | 1.088586 | 1.103061 | 1.037864 | 1.060910 | 1.060910 | 161,962,474 |
26 Mar 2024 | 1.068233 | 1.099756 | 1.060539 | 1.088586 | 1.088586 | 162,385,841 |
25 Mar 2024 | 1.050762 | 1.085518 | 1.041064 | 1.068233 | 1.068233 | 153,424,440 |
24 Mar 2024 | 1.037505 | 1.054563 | 1.019274 | 1.050762 | 1.050762 | 136,170,490 |
23 Mar 2024 | 0.976273 | 1.060114 | 0.972123 | 1.037507 | 1.037507 | 155,538,121 |
22 Mar 2024 | 1.012373 | 1.013585 | 0.951427 | 0.976168 | 0.976168 | 152,595,703 |
21 Mar 2024 | 1.000612 | 1.028256 | 0.983098 | 1.012509 | 1.012509 | 160,351,669 |
20 Mar 2024 | 0.908004 | 1.010129 | 0.884286 | 1.000612 | 1.000612 | 249,452,687 |
19 Mar 2024 | 0.985601 | 0.990608 | 0.881390 | 0.908004 | 0.908004 | 311,029,376 |
18 Mar 2024 | 1.014966 | 1.042105 | 0.951771 | 0.985602 | 0.985602 | 208,133,998 |
17 Mar 2024 | 0.986321 | 1.023302 | 0.940661 | 1.014966 | 1.014966 | 227,590,290 |
16 Mar 2024 | 1.064531 | 1.085091 | 0.963023 | 0.986320 | 0.986320 | 261,296,730 |
15 Mar 2024 | 1.139681 | 1.153022 | 1.008223 | 1.064531 | 1.064531 | 349,267,738 |
14 Mar 2024 | 1.183547 | 1.208952 | 1.087101 | 1.139688 | 1.139688 | 285,335,504 |
13 Mar 2024 | 1.185309 | 1.216550 | 1.155958 | 1.183547 | 1.183547 | 188,215,602 |
12 Mar 2024 | 1.234020 | 1.237506 | 1.120553 | 1.185309 | 1.185309 | 245,861,042 |
11 Mar 2024 | 1.145106 | 1.262082 | 1.106875 | 1.234020 | 1.234020 | 331,830,721 |
10 Mar 2024 | 1.201921 | 1.217832 | 1.120008 | 1.145108 | 1.145108 | 221,678,439 |
09 Mar 2024 | 1.199643 | 1.229787 | 1.183939 | 1.201919 | 1.201919 | 218,161,900 |
08 Mar 2024 | 1.249385 | 1.326378 | 1.160986 | 1.199643 | 1.199643 | 459,660,131 |
07 Mar 2024 | 1.068663 | 1.353046 | 1.067662 | 1.249395 | 1.249395 | 655,433,731 |
06 Mar 2024 | 1.025908 | 1.068663 | 0.975112 | 1.068663 | 1.068663 | 293,275,365 |
05 Mar 2024 | 1.103796 | 1.163854 | 0.937722 | 1.025896 | 1.025896 | 484,907,571 |
04 Mar 2024 | 1.069386 | 1.147120 | 1.058369 | 1.103030 | 1.103030 | 341,558,663 |
03 Mar 2024 | 1.121038 | 1.121038 | 1.013207 | 1.069466 | 1.069466 | 281,003,419 |
02 Mar 2024 | 0.912317 | 1.124034 | 0.910658 | 1.122661 | 1.122661 | 397,458,609 |
01 Mar 2024 | 0.862361 | 0.912203 | 0.860622 | 0.912203 | 0.912203 | 159,199,465 |
29 Feb 2024 | 0.831368 | 0.894709 | 0.830931 | 0.862418 | 0.862418 | 261,185,613 |
28 Feb 2024 | 0.834746 | 0.871772 | 0.797832 | 0.831433 | 0.831433 | 236,005,298 |
27 Feb 2024 | 0.814307 | 0.837657 | 0.807298 | 0.834790 | 0.834790 | 162,508,474 |
26 Feb 2024 | 0.798718 | 0.814327 | 0.776556 | 0.814310 | 0.814310 | 125,787,035 |
25 Feb 2024 | 0.803027 | 0.803118 | 0.786443 | 0.798650 | 0.798650 | 87,205,733 |
24 Feb 2024 | 0.800583 | 0.823969 | 0.784742 | 0.803025 | 0.803025 | 116,811,673 |
23 Feb 2024 | 0.773826 | 0.875041 | 0.761876 | 0.800504 | 0.800504 | 206,599,423 |
22 Feb 2024 | 0.764294 | 0.782492 | 0.751084 | 0.773770 | 0.773770 | 124,181,030 |
21 Feb 2024 | 0.800969 | 0.800969 | 0.739376 | 0.764246 | 0.764246 | 136,565,232 |
20 Feb 2024 | 0.791393 | 0.805660 | 0.759030 | 0.801011 | 0.801011 | 174,435,041 |
19 Feb 2024 | 0.775933 | 0.792763 | 0.773694 | 0.791376 | 0.791376 | 112,744,478 |
18 Feb 2024 | 0.768482 | 0.784501 | 0.763932 | 0.775932 | 0.775932 | 100,979,640 |
17 Feb 2024 | 0.766849 | 0.772292 | 0.745511 | 0.768468 | 0.768468 | 100,608,367 |
16 Feb 2024 | 0.772462 | 0.782494 | 0.752601 | 0.766849 | 0.766849 | 113,142,490 |
15 Feb 2024 | 0.757015 | 0.781685 | 0.757015 | 0.772410 | 0.772410 | 144,218,714 |
14 Feb 2024 | 0.737349 | 0.760244 | 0.731931 | 0.757009 | 0.757009 | 105,931,062 |
13 Feb 2024 | 0.753924 | 0.757626 | 0.727412 | 0.737352 | 0.737352 | 111,785,633 |
12 Feb 2024 | 0.733923 | 0.758365 | 0.719756 | 0.753913 | 0.753913 | 109,045,255 |
11 Feb 2024 | 0.735658 | 0.747786 | 0.731242 | 0.733878 | 0.733878 | 87,451,131 |
10 Feb 2024 | 0.741933 | 0.744017 | 0.726777 | 0.735606 | 0.735606 | 86,002,797 |
09 Feb 2024 | 0.719803 | 0.752478 | 0.719803 | 0.741930 | 0.741930 | 120,260,780 |
08 Feb 2024 | 0.719374 | 0.725528 | 0.715202 | 0.719840 | 0.719840 | 89,655,893 |
07 Feb 2024 | 0.713132 | 0.723105 | 0.703688 | 0.719402 | 0.719402 | 80,920,886 |
06 Feb 2024 | 0.708566 | 0.722814 | 0.708566 | 0.713131 | 0.713131 | 87,944,199 |
05 Feb 2024 | 0.696397 | 0.709777 | 0.688785 | 0.708544 | 0.708544 | 79,253,536 |
04 Feb 2024 | 0.723439 | 0.723439 | 0.694802 | 0.696464 | 0.696464 | 71,842,860 |
03 Feb 2024 | 0.714497 | 0.729257 | 0.709570 | 0.723389 | 0.723389 | 82,778,924 |
02 Feb 2024 | 0.703106 | 0.714675 | 0.695970 | 0.714490 | 0.714490 | 89,951,606 |
01 Feb 2024 | 0.689549 | 0.703435 | 0.677030 | 0.703111 | 0.703111 | 100,541,731 |
31 Jan 2024 | 0.702028 | 0.703899 | 0.681512 | 0.689570 | 0.689570 | 100,186,308 |
30 Jan 2024 | 0.717264 | 0.725092 | 0.700721 | 0.702061 | 0.702061 | 98,482,949 |
29 Jan 2024 | 0.709856 | 0.719460 | 0.696554 | 0.717261 | 0.717261 | 91,997,578 |
28 Jan 2024 | 0.709118 | 0.733528 | 0.702696 | 0.709870 | 0.709870 | 113,398,557 |
27 Jan 2024 | 0.704261 | 0.711820 | 0.695793 | 0.709102 | 0.709102 | 80,012,983 |
26 Jan 2024 | 0.689137 | 0.706788 | 0.684140 | 0.704225 | 0.704225 | 98,106,331 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |