Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.998519 | 0.998533 | 0.995281 | 0.997299 | 0.997299 | 36,024,244 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 0.998212 | 0.998819 | 0.995796 | 0.997684 | 0.997684 | 27,884,434 |
16 Apr 2024 | 0.997246 | 0.998582 | 0.994696 | 0.998212 | 0.998212 | 35,996,944 |
15 Apr 2024 | 0.997483 | 0.998683 | 0.996036 | 0.997246 | 0.997246 | 41,937,542 |
14 Apr 2024 | 0.993335 | 0.997677 | 0.992179 | 0.997483 | 0.997483 | 60,954,499 |
13 Apr 2024 | 0.997134 | 0.998036 | 0.992189 | 0.993335 | 0.993335 | 69,222,158 |
12 Apr 2024 | 0.995647 | 0.997791 | 0.994017 | 0.997134 | 0.997134 | 52,858,982 |
11 Apr 2024 | 0.997860 | 0.998123 | 0.995646 | 0.995647 | 0.995647 | 39,993,636 |
10 Apr 2024 | 0.996980 | 0.998116 | 0.995544 | 0.997860 | 0.997860 | 17,137,195 |
09 Apr 2024 | 0.997730 | 0.998195 | 0.995762 | 0.996980 | 0.996980 | 51,548,592 |
08 Apr 2024 | 0.997872 | 0.999010 | 0.997304 | 0.997730 | 0.997730 | 56,910,366 |
07 Apr 2024 | 0.997637 | 0.998407 | 0.997167 | 0.997872 | 0.997872 | 31,071,080 |
06 Apr 2024 | 0.997137 | 0.997828 | 0.997097 | 0.997637 | 0.997637 | 16,481,355 |
05 Apr 2024 | 0.997741 | 0.997954 | 0.996744 | 0.997137 | 0.997137 | 37,614,865 |
04 Apr 2024 | 0.997438 | 0.997872 | 0.996725 | 0.997741 | 0.997741 | 52,944,305 |
03 Apr 2024 | 0.997768 | 0.998121 | 0.996915 | 0.997438 | 0.997438 | 43,305,783 |
02 Apr 2024 | 0.997845 | 0.997914 | 0.995706 | 0.997768 | 0.997768 | 89,817,524 |
01 Apr 2024 | 0.997845 | 0.997969 | 0.997205 | 0.997845 | 0.997845 | 13,819,441 |
31 Mar 2024 | 0.997996 | 0.998023 | 0.997794 | 0.997845 | 0.997845 | 7,006,411 |
30 Mar 2024 | 0.997836 | 0.998074 | 0.997642 | 0.997996 | 0.997996 | 5,856,604 |
29 Mar 2024 | 0.998076 | 0.998114 | 0.997596 | 0.997836 | 0.997836 | 13,854,894 |
28 Mar 2024 | 0.997910 | 0.998650 | 0.997364 | 0.998076 | 0.998076 | 10,608,822 |
27 Mar 2024 | 0.997878 | 0.998237 | 0.997412 | 0.997910 | 0.997910 | 12,324,147 |
26 Mar 2024 | 0.998032 | 0.998073 | 0.997280 | 0.997878 | 0.997878 | 12,168,430 |
25 Mar 2024 | 0.998088 | 0.998480 | 0.998017 | 0.998032 | 0.998032 | 10,815,620 |
24 Mar 2024 | 0.997731 | 0.998321 | 0.995578 | 0.998088 | 0.998088 | 12,844,538 |
23 Mar 2024 | 0.997484 | 0.998180 | 0.997128 | 0.997731 | 0.997731 | 6,322,126 |
22 Mar 2024 | 0.997528 | 0.998006 | 0.994827 | 0.997484 | 0.997484 | 15,995,141 |
21 Mar 2024 | 0.997899 | 0.998215 | 0.996313 | 0.997537 | 0.997537 | 31,613,686 |
20 Mar 2024 | 0.997888 | 0.998298 | 0.993773 | 0.997915 | 0.997915 | 18,622,622 |
19 Mar 2024 | 0.997056 | 0.998162 | 0.993231 | 0.997888 | 0.997888 | 23,935,533 |
18 Mar 2024 | 0.996760 | 0.997935 | 0.994699 | 0.997056 | 0.997056 | 9,246,230 |
17 Mar 2024 | 0.996020 | 0.997856 | 0.994794 | 0.997618 | 0.997618 | 12,043,183 |
16 Mar 2024 | 0.997324 | 0.997768 | 0.993923 | 0.996020 | 0.996020 | 19,479,089 |
15 Mar 2024 | 0.997458 | 0.997918 | 0.992136 | 0.997324 | 0.997324 | 40,237,696 |
14 Mar 2024 | 0.997378 | 0.997564 | 0.994885 | 0.997458 | 0.997458 | 22,256,512 |
13 Mar 2024 | 0.996982 | 0.997396 | 0.995672 | 0.997378 | 0.997378 | 49,374,833 |
12 Mar 2024 | 0.997627 | 0.997689 | 0.996390 | 0.996982 | 0.996982 | 42,863,205 |
11 Mar 2024 | 0.997619 | 0.998297 | 0.995734 | 0.997627 | 0.997627 | 22,120,178 |
10 Mar 2024 | 0.998007 | 0.998331 | 0.997235 | 0.997619 | 0.997619 | 21,871,154 |
09 Mar 2024 | 0.997418 | 0.998064 | 0.995468 | 0.998007 | 0.998007 | 26,293,575 |
08 Mar 2024 | 0.997579 | 0.997888 | 0.995632 | 0.997418 | 0.997418 | 14,376,858 |
07 Mar 2024 | 0.996442 | 0.998094 | 0.995072 | 0.997579 | 0.997579 | 16,013,415 |
06 Mar 2024 | 0.996976 | 0.997836 | 0.994115 | 0.996442 | 0.996442 | 37,321,258 |
05 Mar 2024 | 0.996816 | 0.997645 | 0.995426 | 0.996976 | 0.996976 | 56,020,604 |
04 Mar 2024 | 0.994681 | 0.997546 | 0.994639 | 0.996816 | 0.996816 | 19,597,927 |
03 Mar 2024 | 0.997074 | 0.997106 | 0.994420 | 0.994720 | 0.994720 | 14,758,193 |
02 Mar 2024 | 0.996900 | 0.997192 | 0.995504 | 0.997074 | 0.997074 | 21,453,861 |
01 Mar 2024 | 0.997047 | 0.997303 | 0.996002 | 0.996908 | 0.996908 | 14,889,235 |
29 Feb 2024 | 0.997813 | 0.998228 | 0.995898 | 0.997066 | 0.997066 | 33,583,522 |
28 Feb 2024 | 0.997536 | 0.998257 | 0.996112 | 0.997816 | 0.997816 | 23,788,844 |
27 Feb 2024 | 0.998004 | 0.998421 | 0.994990 | 0.997536 | 0.997536 | 9,043,703 |
26 Feb 2024 | 0.998550 | 0.998967 | 0.997480 | 0.997914 | 0.997914 | 22,570,073 |
25 Feb 2024 | 0.997903 | 0.998550 | 0.997501 | 0.998550 | 0.998550 | 7,027,354 |
24 Feb 2024 | 0.998029 | 0.998792 | 0.997501 | 0.997903 | 0.997903 | 11,793,723 |
23 Feb 2024 | 0.997732 | 0.998430 | 0.997283 | 0.998029 | 0.998029 | 10,658,959 |
22 Feb 2024 | 0.998790 | 0.998843 | 0.997106 | 0.997732 | 0.997732 | 14,761,060 |
21 Feb 2024 | 1.004339 | 1.004339 | 0.997108 | 0.998773 | 0.998773 | 9,841,128 |
20 Feb 2024 | 1.002478 | 1.004557 | 0.998715 | 1.004339 | 1.004339 | 9,513,689 |
19 Feb 2024 | 1.001146 | 1.003854 | 0.999851 | 1.002478 | 1.002478 | 12,799,052 |
18 Feb 2024 | 0.998742 | 1.002106 | 0.998606 | 1.001151 | 1.001151 | 5,481,409 |
17 Feb 2024 | 0.999639 | 1.000189 | 0.997571 | 0.998742 | 0.998742 | 5,166,175 |
16 Feb 2024 | 1.000539 | 1.001715 | 0.998537 | 0.999639 | 0.999639 | 18,392,445 |
15 Feb 2024 | 0.999232 | 1.002036 | 0.998622 | 1.000539 | 1.000539 | 11,709,071 |
14 Feb 2024 | 0.998470 | 0.999786 | 0.998126 | 0.999232 | 0.999232 | 12,978,586 |
13 Feb 2024 | 1.004017 | 1.004218 | 0.997900 | 0.998470 | 0.998470 | 9,384,982 |
12 Feb 2024 | 1.001056 | 1.009350 | 0.999701 | 1.004011 | 1.004011 | 7,727,787 |
11 Feb 2024 | 1.002545 | 1.004006 | 1.000690 | 1.001056 | 1.001056 | 5,518,859 |
10 Feb 2024 | 1.001332 | 1.003264 | 0.999113 | 1.002545 | 1.002545 | 4,431,533 |
09 Feb 2024 | 1.000212 | 1.002554 | 0.999440 | 1.001495 | 1.001495 | 10,118,214 |
08 Feb 2024 | 0.998271 | 1.001372 | 0.998210 | 1.000212 | 1.000212 | 12,636,286 |
07 Feb 2024 | 0.998355 | 0.999091 | 0.997582 | 0.998244 | 0.998244 | 7,836,008 |
06 Feb 2024 | 0.998176 | 0.998790 | 0.997302 | 0.998355 | 0.998355 | 11,237,907 |
05 Feb 2024 | 0.998189 | 0.998905 | 0.997591 | 0.998176 | 0.998176 | 11,581,156 |
04 Feb 2024 | 0.997710 | 0.998665 | 0.996876 | 0.998189 | 0.998189 | 4,326,773 |
03 Feb 2024 | 0.998018 | 0.998741 | 0.997661 | 0.997710 | 0.997710 | 11,817,306 |
02 Feb 2024 | 0.997694 | 0.998409 | 0.997183 | 0.998018 | 0.998018 | 6,754,896 |
01 Feb 2024 | 0.997653 | 0.997800 | 0.996713 | 0.997694 | 0.997694 | 4,740,613 |
31 Jan 2024 | 0.997487 | 0.998886 | 0.997141 | 0.997653 | 0.997653 | 14,382,125 |
30 Jan 2024 | 0.998524 | 1.000036 | 0.997487 | 0.997487 | 0.997487 | 7,410,566 |
29 Jan 2024 | 0.998229 | 0.998591 | 0.997285 | 0.998524 | 0.998524 | 13,989,011 |
28 Jan 2024 | 0.998831 | 0.999280 | 0.998060 | 0.998229 | 0.998229 | 4,151,254 |
27 Jan 2024 | 0.998917 | 0.999303 | 0.998018 | 0.998831 | 0.998831 | 6,277,336 |
26 Jan 2024 | 0.998405 | 0.999537 | 0.997950 | 0.998917 | 0.998917 | 6,983,219 |
25 Jan 2024 | 0.997792 | 0.998465 | 0.996442 | 0.998405 | 0.998405 | 10,002,496 |
24 Jan 2024 | 0.997603 | 0.998121 | 0.997108 | 0.997792 | 0.997792 | 13,637,550 |
23 Jan 2024 | 0.996185 | 0.997886 | 0.994575 | 0.997603 | 0.997603 | 15,786,365 |
22 Jan 2024 | 0.998270 | 0.998311 | 0.996185 | 0.996185 | 0.996185 | 17,972,696 |
21 Jan 2024 | 0.998736 | 0.998823 | 0.997594 | 0.998270 | 0.998270 | 9,267,464 |
20 Jan 2024 | 0.998237 | 0.998806 | 0.997726 | 0.998736 | 0.998736 | 7,654,739 |
19 Jan 2024 | 0.996647 | 0.998440 | 0.994728 | 0.998237 | 0.998237 | 11,134,962 |
18 Jan 2024 | 0.996687 | 0.998299 | 0.995587 | 0.996647 | 0.996647 | 13,654,775 |
17 Jan 2024 | 0.998235 | 0.998470 | 0.996510 | 0.996687 | 0.996687 | 9,845,725 |
16 Jan 2024 | 0.997338 | 0.998471 | 0.997217 | 0.998235 | 0.998235 | 8,923,276 |
15 Jan 2024 | 0.996947 | 0.998331 | 0.996283 | 0.997338 | 0.997338 | 9,790,606 |
14 Jan 2024 | 0.998138 | 0.998305 | 0.996703 | 0.996947 | 0.996947 | 7,994,804 |
13 Jan 2024 | 0.997943 | 0.998950 | 0.997615 | 0.998138 | 0.998138 | 12,260,734 |
12 Jan 2024 | 0.998847 | 0.998927 | 0.996987 | 0.997943 | 0.997943 | 20,580,726 |
11 Jan 2024 | 0.999435 | 0.999984 | 0.997717 | 0.998847 | 0.998847 | 28,232,121 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |