Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.0008 | 1.0341 | 0.9923 | 1.0194 | 1.0194 | 220,785,456 |
27 Mar 2024 | 1.0655 | 1.0956 | 0.9916 | 1.0010 | 1.0010 | 309,114,132 |
26 Mar 2024 | 1.1283 | 1.1550 | 1.0583 | 1.0655 | 1.0655 | 410,313,336 |
25 Mar 2024 | 1.0670 | 1.2215 | 1.0545 | 1.1283 | 1.1283 | 540,667,724 |
24 Mar 2024 | 1.0385 | 1.0903 | 1.0322 | 1.0670 | 1.0670 | 268,653,943 |
23 Mar 2024 | 1.1378 | 1.1444 | 1.0385 | 1.0385 | 1.0385 | 306,625,760 |
22 Mar 2024 | 1.1111 | 1.2206 | 1.0615 | 1.1378 | 1.1378 | 782,249,461 |
21 Mar 2024 | 1.1191 | 1.1466 | 1.0304 | 1.1111 | 1.1111 | 573,352,757 |
20 Mar 2024 | 1.0282 | 1.1445 | 0.9004 | 1.1191 | 1.1191 | 885,411,506 |
19 Mar 2024 | 0.9335 | 1.0714 | 0.7975 | 1.0283 | 1.0283 | 1,181,787,593 |
18 Mar 2024 | 0.8541 | 0.9499 | 0.8139 | 0.9335 | 0.9335 | 547,844,365 |
17 Mar 2024 | 0.7953 | 0.9151 | 0.7600 | 0.8541 | 0.8541 | 388,861,988 |
16 Mar 2024 | 0.8681 | 0.9785 | 0.7822 | 0.7953 | 0.7953 | 602,965,321 |
15 Mar 2024 | 0.8279 | 0.8706 | 0.7297 | 0.8681 | 0.8681 | 383,983,812 |
14 Mar 2024 | 0.8926 | 0.9010 | 0.7868 | 0.8279 | 0.8279 | 327,583,153 |
13 Mar 2024 | 0.8286 | 0.9115 | 0.8061 | 0.8926 | 0.8926 | 389,475,381 |
12 Mar 2024 | 0.8215 | 0.8287 | 0.7642 | 0.8286 | 0.8286 | 252,343,613 |
11 Mar 2024 | 0.7529 | 0.8580 | 0.7321 | 0.8215 | 0.8215 | 298,709,629 |
10 Mar 2024 | 0.7956 | 0.8149 | 0.7412 | 0.7529 | 0.7529 | 210,742,691 |
09 Mar 2024 | 0.8230 | 0.8382 | 0.7939 | 0.7956 | 0.7956 | 200,330,863 |
08 Mar 2024 | 0.8445 | 0.8552 | 0.7728 | 0.8230 | 0.8230 | 328,179,719 |
07 Mar 2024 | 0.7043 | 0.8527 | 0.7042 | 0.8445 | 0.8445 | 578,377,863 |
06 Mar 2024 | 0.6304 | 0.7319 | 0.6174 | 0.7043 | 0.7043 | 351,774,516 |
05 Mar 2024 | 0.6443 | 0.7266 | 0.5587 | 0.6303 | 0.6303 | 577,452,607 |
04 Mar 2024 | 0.6994 | 0.7427 | 0.6155 | 0.6442 | 0.6442 | 610,113,379 |
03 Mar 2024 | 0.5407 | 0.7016 | 0.4981 | 0.7000 | 0.7000 | 434,781,766 |
02 Mar 2024 | 0.4896 | 0.5408 | 0.4895 | 0.5406 | 0.5406 | 165,878,783 |
01 Mar 2024 | 0.4628 | 0.5057 | 0.4609 | 0.4895 | 0.4895 | 120,974,503 |
29 Feb 2024 | 0.4761 | 0.4914 | 0.4515 | 0.4635 | 0.4635 | 143,671,753 |
28 Feb 2024 | 0.4469 | 0.4951 | 0.4414 | 0.4761 | 0.4761 | 216,239,132 |
27 Feb 2024 | 0.4343 | 0.4552 | 0.4318 | 0.4468 | 0.4468 | 119,857,241 |
26 Feb 2024 | 0.4179 | 0.4362 | 0.4115 | 0.4343 | 0.4343 | 92,191,704 |
25 Feb 2024 | 0.4206 | 0.4240 | 0.4116 | 0.4179 | 0.4179 | 54,515,049 |
24 Feb 2024 | 0.3967 | 0.4225 | 0.3878 | 0.4206 | 0.4206 | 62,622,497 |
23 Feb 2024 | 0.4027 | 0.4061 | 0.3862 | 0.3967 | 0.3967 | 65,672,220 |
22 Feb 2024 | 0.4053 | 0.4204 | 0.3934 | 0.4028 | 0.4028 | 62,065,056 |
21 Feb 2024 | 0.4250 | 0.4250 | 0.3912 | 0.4053 | 0.4053 | 75,751,348 |
20 Feb 2024 | 0.4318 | 0.4392 | 0.4047 | 0.4250 | 0.4250 | 104,920,862 |
19 Feb 2024 | 0.4219 | 0.4396 | 0.4219 | 0.4318 | 0.4318 | 95,187,718 |
18 Feb 2024 | 0.4006 | 0.4246 | 0.3966 | 0.4220 | 0.4220 | 57,536,106 |
17 Feb 2024 | 0.4082 | 0.4105 | 0.3883 | 0.4006 | 0.4006 | 48,929,640 |
16 Feb 2024 | 0.4161 | 0.4252 | 0.4012 | 0.4082 | 0.4082 | 67,131,634 |
15 Feb 2024 | 0.4114 | 0.4199 | 0.4037 | 0.4161 | 0.4161 | 78,805,408 |
14 Feb 2024 | 0.3947 | 0.4176 | 0.3920 | 0.4114 | 0.4114 | 72,947,513 |
13 Feb 2024 | 0.4020 | 0.4033 | 0.3838 | 0.3948 | 0.3948 | 54,300,927 |
12 Feb 2024 | 0.3865 | 0.4055 | 0.3748 | 0.4020 | 0.4020 | 65,065,704 |
11 Feb 2024 | 0.3979 | 0.4006 | 0.3847 | 0.3865 | 0.3865 | 38,325,010 |
10 Feb 2024 | 0.3966 | 0.4032 | 0.3866 | 0.3979 | 0.3979 | 44,489,697 |
09 Feb 2024 | 0.3751 | 0.4040 | 0.3751 | 0.3966 | 0.3966 | 78,180,808 |
08 Feb 2024 | 0.3669 | 0.3769 | 0.3666 | 0.3750 | 0.3750 | 44,836,819 |
07 Feb 2024 | 0.3565 | 0.3681 | 0.3497 | 0.3669 | 0.3669 | 41,219,970 |
06 Feb 2024 | 0.3587 | 0.3631 | 0.3541 | 0.3565 | 0.3565 | 36,782,013 |
05 Feb 2024 | 0.3484 | 0.3638 | 0.3433 | 0.3587 | 0.3587 | 39,727,586 |
04 Feb 2024 | 0.3565 | 0.3594 | 0.3458 | 0.3484 | 0.3484 | 35,966,966 |
03 Feb 2024 | 0.3609 | 0.3656 | 0.3548 | 0.3564 | 0.3564 | 29,576,225 |
02 Feb 2024 | 0.3551 | 0.3649 | 0.3547 | 0.3609 | 0.3609 | 47,352,406 |
01 Feb 2024 | 0.3525 | 0.3555 | 0.3438 | 0.3551 | 0.3551 | 51,466,570 |
31 Jan 2024 | 0.3748 | 0.3749 | 0.3504 | 0.3525 | 0.3525 | 70,768,158 |
30 Jan 2024 | 0.3847 | 0.3942 | 0.3739 | 0.3750 | 0.3750 | 69,231,496 |
29 Jan 2024 | 0.3751 | 0.3928 | 0.3733 | 0.3847 | 0.3847 | 58,789,346 |
28 Jan 2024 | 0.3736 | 0.3953 | 0.3693 | 0.3750 | 0.3750 | 74,543,554 |
27 Jan 2024 | 0.3631 | 0.3756 | 0.3618 | 0.3736 | 0.3736 | 46,765,115 |
26 Jan 2024 | 0.3353 | 0.3673 | 0.3316 | 0.3631 | 0.3631 | 61,148,549 |
25 Jan 2024 | 0.3416 | 0.3431 | 0.3283 | 0.3353 | 0.3353 | 43,650,529 |
24 Jan 2024 | 0.3287 | 0.3446 | 0.3249 | 0.3416 | 0.3416 | 62,625,186 |
23 Jan 2024 | 0.3381 | 0.3447 | 0.3085 | 0.3287 | 0.3287 | 83,202,741 |
22 Jan 2024 | 0.3623 | 0.3658 | 0.3374 | 0.3381 | 0.3381 | 61,911,118 |
21 Jan 2024 | 0.3709 | 0.3766 | 0.3622 | 0.3622 | 0.3622 | 32,212,915 |
20 Jan 2024 | 0.3623 | 0.3725 | 0.3559 | 0.3708 | 0.3708 | 34,935,024 |
19 Jan 2024 | 0.3694 | 0.3705 | 0.3457 | 0.3623 | 0.3623 | 69,239,139 |
18 Jan 2024 | 0.3988 | 0.4011 | 0.3663 | 0.3694 | 0.3694 | 67,699,378 |
17 Jan 2024 | 0.4150 | 0.4195 | 0.3947 | 0.3988 | 0.3988 | 65,957,647 |
16 Jan 2024 | 0.3876 | 0.4225 | 0.3869 | 0.4150 | 0.4150 | 84,591,170 |
15 Jan 2024 | 0.3818 | 0.4004 | 0.3811 | 0.3878 | 0.3878 | 56,843,226 |
14 Jan 2024 | 0.3963 | 0.4031 | 0.3812 | 0.3817 | 0.3817 | 54,395,980 |
13 Jan 2024 | 0.3916 | 0.3999 | 0.3792 | 0.3963 | 0.3963 | 49,824,821 |
12 Jan 2024 | 0.4234 | 0.4292 | 0.3821 | 0.3916 | 0.3916 | 96,071,813 |
11 Jan 2024 | 0.4255 | 0.4452 | 0.4175 | 0.4234 | 0.4234 | 112,042,942 |
10 Jan 2024 | 0.3757 | 0.4383 | 0.3685 | 0.4254 | 0.4254 | 123,299,179 |
09 Jan 2024 | 0.4018 | 0.4047 | 0.3615 | 0.3757 | 0.3757 | 90,115,041 |
08 Jan 2024 | 0.3806 | 0.4052 | 0.3523 | 0.4019 | 0.4019 | 112,384,293 |
07 Jan 2024 | 0.4003 | 0.4087 | 0.3778 | 0.3806 | 0.3806 | 58,755,099 |
06 Jan 2024 | 0.4233 | 0.4236 | 0.3905 | 0.4003 | 0.4003 | 66,171,799 |
05 Jan 2024 | 0.4500 | 0.4539 | 0.4081 | 0.4233 | 0.4233 | 99,428,190 |
04 Jan 2024 | 0.4312 | 0.4583 | 0.4256 | 0.4500 | 0.4500 | 97,142,108 |
03 Jan 2024 | 0.4872 | 0.4981 | 0.4091 | 0.4312 | 0.4312 | 179,095,287 |
02 Jan 2024 | 0.5038 | 0.5187 | 0.4828 | 0.4872 | 0.4872 | 101,287,645 |
01 Jan 2024 | 0.4736 | 0.5084 | 0.4662 | 0.5037 | 0.5037 | 94,529,033 |
31 Dec 2023 | 0.4661 | 0.4889 | 0.4614 | 0.4730 | 0.4730 | 94,998,478 |
30 Dec 2023 | 0.4760 | 0.4802 | 0.4583 | 0.4661 | 0.4661 | 68,889,723 |
29 Dec 2023 | 0.4815 | 0.5054 | 0.4676 | 0.4759 | 0.4759 | 119,691,368 |
28 Dec 2023 | 0.5063 | 0.5198 | 0.4729 | 0.4815 | 0.4815 | 132,037,221 |
27 Dec 2023 | 0.5366 | 0.5425 | 0.4992 | 0.5062 | 0.5062 | 145,034,158 |
26 Dec 2023 | 0.5563 | 0.5661 | 0.5029 | 0.5364 | 0.5364 | 205,972,470 |
25 Dec 2023 | 0.5278 | 0.5631 | 0.5190 | 0.5564 | 0.5564 | 204,225,363 |
24 Dec 2023 | 0.5140 | 0.5476 | 0.5006 | 0.5280 | 0.5280 | 225,805,704 |
23 Dec 2023 | 0.4909 | 0.5260 | 0.4794 | 0.5140 | 0.5140 | 168,027,046 |
22 Dec 2023 | 0.4879 | 0.5164 | 0.4747 | 0.4911 | 0.4911 | 211,606,095 |
21 Dec 2023 | 0.4471 | 0.4957 | 0.4365 | 0.4881 | 0.4881 | 290,796,997 |
20 Dec 2023 | 0.3986 | 0.4544 | 0.3923 | 0.4471 | 0.4471 | 168,195,099 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |