Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.9822 | 1.0139 | 0.9594 | 1.0117 | 1.0117 | 27,583,424 |
27 Mar 2024 | 1.0060 | 1.0502 | 0.9673 | 0.9822 | 0.9822 | 53,707,423 |
26 Mar 2024 | 0.9720 | 1.0307 | 0.9702 | 1.0060 | 1.0060 | 41,085,135 |
25 Mar 2024 | 0.9320 | 0.9783 | 0.9285 | 0.9720 | 0.9720 | 28,986,242 |
24 Mar 2024 | 0.9093 | 0.9362 | 0.8985 | 0.9320 | 0.9320 | 21,818,323 |
23 Mar 2024 | 0.9067 | 0.9398 | 0.8984 | 0.9093 | 0.9093 | 20,433,881 |
22 Mar 2024 | 0.9531 | 0.9642 | 0.8847 | 0.9066 | 0.9066 | 33,401,263 |
21 Mar 2024 | 0.9536 | 0.9912 | 0.9306 | 0.9531 | 0.9531 | 42,248,131 |
20 Mar 2024 | 0.8396 | 0.9573 | 0.8115 | 0.9536 | 0.9536 | 54,148,917 |
19 Mar 2024 | 0.9598 | 0.9766 | 0.8243 | 0.8396 | 0.8396 | 51,077,023 |
18 Mar 2024 | 0.9175 | 0.9808 | 0.8840 | 0.9598 | 0.9598 | 72,762,592 |
17 Mar 2024 | 0.8926 | 0.9285 | 0.8427 | 0.9175 | 0.9175 | 32,945,567 |
16 Mar 2024 | 0.9906 | 1.0139 | 0.8737 | 0.8926 | 0.8926 | 36,956,133 |
15 Mar 2024 | 1.0742 | 1.0851 | 0.9272 | 0.9906 | 0.9906 | 66,702,197 |
14 Mar 2024 | 1.1152 | 1.1476 | 1.0086 | 1.0742 | 1.0742 | 72,962,141 |
13 Mar 2024 | 1.0666 | 1.1338 | 1.0560 | 1.1152 | 1.1152 | 81,773,827 |
12 Mar 2024 | 1.0863 | 1.0920 | 0.9973 | 1.0666 | 1.0666 | 59,149,920 |
11 Mar 2024 | 1.0084 | 1.1562 | 1.0084 | 1.0863 | 1.0863 | 198,496,240 |
10 Mar 2024 | 1.0325 | 1.0453 | 0.9780 | 1.0084 | 1.0084 | 35,495,862 |
09 Mar 2024 | 1.0352 | 1.0477 | 1.0157 | 1.0325 | 1.0325 | 35,953,090 |
08 Mar 2024 | 1.0162 | 1.0708 | 0.9952 | 1.0352 | 1.0352 | 87,186,950 |
07 Mar 2024 | 0.9566 | 1.0228 | 0.9509 | 1.0162 | 1.0162 | 62,252,702 |
06 Mar 2024 | 0.8874 | 0.9586 | 0.8522 | 0.9566 | 0.9566 | 37,915,846 |
05 Mar 2024 | 0.9729 | 0.9947 | 0.7980 | 0.8874 | 0.8874 | 65,857,484 |
04 Mar 2024 | 0.9430 | 0.9981 | 0.9362 | 0.9730 | 0.9730 | 63,125,179 |
03 Mar 2024 | 0.9606 | 0.9735 | 0.9121 | 0.9428 | 0.9428 | 56,004,265 |
02 Mar 2024 | 0.8968 | 0.9773 | 0.8889 | 0.9604 | 0.9604 | 55,141,561 |
01 Mar 2024 | 0.8423 | 0.8999 | 0.8423 | 0.8992 | 0.8992 | 37,685,301 |
29 Feb 2024 | 0.8197 | 0.8794 | 0.8120 | 0.8423 | 0.8423 | 66,300,215 |
28 Feb 2024 | 0.8169 | 0.8463 | 0.7965 | 0.8196 | 0.8196 | 47,331,368 |
27 Feb 2024 | 0.8160 | 0.8336 | 0.8019 | 0.8169 | 0.8169 | 36,790,379 |
26 Feb 2024 | 0.8042 | 0.8165 | 0.7727 | 0.8161 | 0.8161 | 31,442,738 |
25 Feb 2024 | 0.8119 | 0.8136 | 0.7887 | 0.8042 | 0.8042 | 22,430,359 |
24 Feb 2024 | 0.7782 | 0.8270 | 0.7757 | 0.8119 | 0.8119 | 39,848,840 |
23 Feb 2024 | 0.7745 | 0.7863 | 0.7572 | 0.7783 | 0.7783 | 36,293,990 |
22 Feb 2024 | 0.7767 | 0.7873 | 0.7535 | 0.7741 | 0.7741 | 19,342,504 |
21 Feb 2024 | 0.7737 | 0.7942 | 0.7510 | 0.7766 | 0.7766 | 29,435,088 |
20 Feb 2024 | 0.7907 | 0.7937 | 0.7505 | 0.7737 | 0.7737 | 28,686,708 |
19 Feb 2024 | 0.7632 | 0.7933 | 0.7623 | 0.7907 | 0.7907 | 19,523,607 |
18 Feb 2024 | 0.7430 | 0.7685 | 0.7351 | 0.7631 | 0.7631 | 17,597,791 |
17 Feb 2024 | 0.7529 | 0.7572 | 0.7208 | 0.7430 | 0.7430 | 15,932,727 |
16 Feb 2024 | 0.7547 | 0.7738 | 0.7395 | 0.7529 | 0.7529 | 23,764,135 |
15 Feb 2024 | 0.7378 | 0.7677 | 0.7361 | 0.7546 | 0.7546 | 31,141,942 |
14 Feb 2024 | 0.7216 | 0.7440 | 0.7169 | 0.7377 | 0.7377 | 18,349,503 |
13 Feb 2024 | 0.7296 | 0.7386 | 0.7116 | 0.7216 | 0.7216 | 18,340,758 |
12 Feb 2024 | 0.7178 | 0.7334 | 0.7038 | 0.7297 | 0.7297 | 17,482,011 |
11 Feb 2024 | 0.7181 | 0.7246 | 0.7137 | 0.7183 | 0.7183 | 11,687,040 |
10 Feb 2024 | 0.7269 | 0.7324 | 0.7177 | 0.7181 | 0.7181 | 12,128,580 |
09 Feb 2024 | 0.7121 | 0.7339 | 0.7117 | 0.7268 | 0.7268 | 19,942,470 |
08 Feb 2024 | 0.7025 | 0.7272 | 0.7014 | 0.7120 | 0.7120 | 18,128,563 |
07 Feb 2024 | 0.6877 | 0.7110 | 0.6836 | 0.7025 | 0.7025 | 10,923,349 |
06 Feb 2024 | 0.6866 | 0.6909 | 0.6803 | 0.6877 | 0.6877 | 7,717,428 |
05 Feb 2024 | 0.6883 | 0.6987 | 0.6794 | 0.6865 | 0.6865 | 11,634,229 |
04 Feb 2024 | 0.7059 | 0.7063 | 0.6875 | 0.6884 | 0.6884 | 11,226,916 |
03 Feb 2024 | 0.7043 | 0.7141 | 0.7043 | 0.7058 | 0.7058 | 9,459,385 |
02 Feb 2024 | 0.7024 | 0.7107 | 0.6991 | 0.7043 | 0.7043 | 13,217,624 |
01 Feb 2024 | 0.7068 | 0.7111 | 0.6910 | 0.7024 | 0.7024 | 14,150,231 |
31 Jan 2024 | 0.7254 | 0.7291 | 0.7047 | 0.7068 | 0.7068 | 23,852,049 |
30 Jan 2024 | 0.7360 | 0.7496 | 0.7241 | 0.7253 | 0.7253 | 26,071,637 |
29 Jan 2024 | 0.7170 | 0.7376 | 0.7114 | 0.7361 | 0.7361 | 22,574,109 |
28 Jan 2024 | 0.7142 | 0.7334 | 0.7056 | 0.7170 | 0.7170 | 23,864,124 |
27 Jan 2024 | 0.7110 | 0.7221 | 0.7019 | 0.7142 | 0.7142 | 12,905,804 |
26 Jan 2024 | 0.6914 | 0.7168 | 0.6851 | 0.7110 | 0.7110 | 18,839,418 |
25 Jan 2024 | 0.7032 | 0.7037 | 0.6798 | 0.6914 | 0.6914 | 20,169,025 |
24 Jan 2024 | 0.7011 | 0.7045 | 0.6772 | 0.7032 | 0.7032 | 32,876,138 |
23 Jan 2024 | 0.6714 | 0.7488 | 0.6671 | 0.7011 | 0.7011 | 134,097,588 |
22 Jan 2024 | 0.7139 | 0.7239 | 0.6684 | 0.6713 | 0.6713 | 22,975,055 |
21 Jan 2024 | 0.7226 | 0.7300 | 0.7138 | 0.7138 | 0.7138 | 16,240,553 |
20 Jan 2024 | 0.7066 | 0.7243 | 0.7027 | 0.7225 | 0.7225 | 16,038,234 |
19 Jan 2024 | 0.7139 | 0.7162 | 0.6724 | 0.7065 | 0.7065 | 21,615,268 |
18 Jan 2024 | 0.7545 | 0.7556 | 0.7049 | 0.7139 | 0.7139 | 18,961,038 |
17 Jan 2024 | 0.7690 | 0.7731 | 0.7477 | 0.7546 | 0.7546 | 15,876,966 |
16 Jan 2024 | 0.7531 | 0.7767 | 0.7513 | 0.7690 | 0.7690 | 17,348,972 |
15 Jan 2024 | 0.7385 | 0.7644 | 0.7381 | 0.7532 | 0.7532 | 15,873,787 |
14 Jan 2024 | 0.7764 | 0.7770 | 0.7386 | 0.7386 | 0.7386 | 17,170,895 |
13 Jan 2024 | 0.7699 | 0.7817 | 0.7461 | 0.7759 | 0.7759 | 14,906,834 |
12 Jan 2024 | 0.8093 | 0.8280 | 0.7546 | 0.7700 | 0.7700 | 38,076,056 |
11 Jan 2024 | 0.7844 | 0.8252 | 0.7804 | 0.8092 | 0.8092 | 45,596,272 |
10 Jan 2024 | 0.7420 | 0.8005 | 0.7331 | 0.7841 | 0.7841 | 53,468,978 |
09 Jan 2024 | 0.7681 | 0.7686 | 0.7243 | 0.7418 | 0.7418 | 28,507,554 |
08 Jan 2024 | 0.7404 | 0.7754 | 0.6842 | 0.7681 | 0.7681 | 31,337,531 |
07 Jan 2024 | 0.7821 | 0.8031 | 0.7333 | 0.7401 | 0.7401 | 21,540,303 |
06 Jan 2024 | 0.8074 | 0.8074 | 0.7488 | 0.7820 | 0.7820 | 22,712,554 |
05 Jan 2024 | 0.8409 | 0.8429 | 0.7759 | 0.8072 | 0.8072 | 30,577,235 |
04 Jan 2024 | 0.8340 | 0.8542 | 0.8205 | 0.8409 | 0.8409 | 27,227,455 |
03 Jan 2024 | 0.9202 | 0.9704 | 0.7683 | 0.8338 | 0.8338 | 68,292,507 |
02 Jan 2024 | 0.9148 | 0.9599 | 0.9076 | 0.9202 | 0.9202 | 41,070,893 |
01 Jan 2024 | 0.8736 | 0.9194 | 0.8729 | 0.9148 | 0.9148 | 29,728,648 |
31 Dec 2023 | 0.8668 | 0.8965 | 0.8643 | 0.8727 | 0.8727 | 21,852,521 |
30 Dec 2023 | 0.8831 | 0.8863 | 0.8649 | 0.8669 | 0.8669 | 13,758,411 |
29 Dec 2023 | 0.9192 | 0.9192 | 0.8693 | 0.8830 | 0.8830 | 28,168,601 |
28 Dec 2023 | 0.9446 | 0.9630 | 0.9166 | 0.9195 | 0.9195 | 46,901,349 |
27 Dec 2023 | 0.9230 | 0.9514 | 0.8729 | 0.9445 | 0.9445 | 55,215,757 |
26 Dec 2023 | 0.8821 | 0.9231 | 0.8494 | 0.9231 | 0.9231 | 51,616,457 |
25 Dec 2023 | 0.8574 | 0.8889 | 0.8503 | 0.8819 | 0.8819 | 26,225,513 |
24 Dec 2023 | 0.8352 | 0.8800 | 0.8262 | 0.8574 | 0.8574 | 30,387,174 |
23 Dec 2023 | 0.8346 | 0.8393 | 0.8104 | 0.8352 | 0.8352 | 17,596,808 |
22 Dec 2023 | 0.8374 | 0.8476 | 0.8262 | 0.8345 | 0.8345 | 21,533,046 |
21 Dec 2023 | 0.8091 | 0.8396 | 0.7974 | 0.8374 | 0.8374 | 26,507,571 |
20 Dec 2023 | 0.7680 | 0.8127 | 0.7619 | 0.8091 | 0.8091 | 19,499,506 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |