Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.925134 | 0.925727 | 0.890273 | 0.900582 | 0.900582 | 3,400,888 |
25 Apr 2024 | 0.921696 | 0.943390 | 0.886580 | 0.925174 | 0.925174 | 4,468,672 |
24 Apr 2024 | 0.962248 | 0.989970 | 0.902904 | 0.921634 | 0.921634 | 7,177,980 |
23 Apr 2024 | 0.961060 | 0.988969 | 0.945355 | 0.962248 | 0.962248 | 5,640,300 |
22 Apr 2024 | 0.918132 | 0.980227 | 0.917225 | 0.961060 | 0.961060 | 7,967,704 |
21 Apr 2024 | 0.962966 | 0.973112 | 0.904795 | 0.918132 | 0.918132 | 7,936,009 |
20 Apr 2024 | 0.872428 | 0.971271 | 0.864521 | 0.962966 | 0.962966 | 6,424,062 |
19 Apr 2024 | 0.889732 | 0.905100 | 0.827542 | 0.872428 | 0.872428 | 9,102,972 |
18 Apr 2024 | 0.861337 | 0.902574 | 0.836315 | 0.889732 | 0.889732 | 8,319,491 |
17 Apr 2024 | 0.905102 | 0.916022 | 0.832682 | 0.861336 | 0.861336 | 14,614,856 |
16 Apr 2024 | 0.878571 | 0.956701 | 0.857963 | 0.905103 | 0.905103 | 13,369,562 |
15 Apr 2024 | 0.956281 | 1.021969 | 0.861714 | 0.878571 | 0.878571 | 17,312,872 |
14 Apr 2024 | 0.924320 | 0.986764 | 0.872095 | 0.956281 | 0.956281 | 15,648,865 |
13 Apr 2024 | 1.016348 | 1.072350 | 0.768952 | 0.924320 | 0.924320 | 25,976,255 |
12 Apr 2024 | 1.213130 | 1.241998 | 0.905431 | 1.016794 | 1.016794 | 21,943,662 |
11 Apr 2024 | 1.230934 | 1.263329 | 1.199571 | 1.213130 | 1.213130 | 7,354,289 |
10 Apr 2024 | 1.246159 | 1.260045 | 1.185506 | 1.230934 | 1.230934 | 9,400,667 |
09 Apr 2024 | 1.334744 | 1.383307 | 1.236818 | 1.245716 | 1.245716 | 10,949,265 |
08 Apr 2024 | 1.307781 | 1.369329 | 1.267779 | 1.334744 | 1.334744 | 11,141,820 |
07 Apr 2024 | 1.240456 | 1.352225 | 1.240400 | 1.307781 | 1.307781 | 12,044,935 |
06 Apr 2024 | 1.204965 | 1.264546 | 1.186990 | 1.240456 | 1.240456 | 9,023,238 |
05 Apr 2024 | 1.277674 | 1.279157 | 1.158606 | 1.204965 | 1.204965 | 12,161,297 |
04 Apr 2024 | 1.267826 | 1.318620 | 1.228759 | 1.277597 | 1.277597 | 10,410,534 |
03 Apr 2024 | 1.310790 | 1.358385 | 1.241594 | 1.267826 | 1.267826 | 11,180,818 |
02 Apr 2024 | 1.407718 | 1.407785 | 1.244516 | 1.310790 | 1.310790 | 19,675,155 |
01 Apr 2024 | 1.457472 | 1.506671 | 1.353907 | 1.407718 | 1.407718 | 22,365,893 |
31 Mar 2024 | 1.399358 | 1.536111 | 1.397017 | 1.457474 | 1.457474 | 15,267,040 |
30 Mar 2024 | 1.417857 | 1.456067 | 1.392517 | 1.399358 | 1.399358 | 12,750,907 |
29 Mar 2024 | 1.466757 | 1.467051 | 1.401515 | 1.417857 | 1.417857 | 16,058,257 |
28 Mar 2024 | 1.464761 | 1.529535 | 1.436237 | 1.466757 | 1.466757 | 16,924,156 |
27 Mar 2024 | 1.518995 | 1.553416 | 1.432062 | 1.464761 | 1.464761 | 19,389,388 |
26 Mar 2024 | 1.557758 | 1.633950 | 1.484507 | 1.519711 | 1.519711 | 21,825,935 |
25 Mar 2024 | 1.487624 | 1.585180 | 1.451977 | 1.557758 | 1.557758 | 21,076,915 |
24 Mar 2024 | 1.395559 | 1.506068 | 1.379160 | 1.487624 | 1.487624 | 15,995,926 |
23 Mar 2024 | 1.396792 | 1.439775 | 1.377905 | 1.395559 | 1.395559 | 9,578,270 |
22 Mar 2024 | 1.469992 | 1.499419 | 1.353407 | 1.396792 | 1.396792 | 12,579,467 |
21 Mar 2024 | 1.543488 | 1.628229 | 1.451181 | 1.469992 | 1.469992 | 20,374,407 |
20 Mar 2024 | 1.407476 | 1.557810 | 1.340700 | 1.543488 | 1.543488 | 23,054,137 |
19 Mar 2024 | 1.584747 | 1.602366 | 1.359461 | 1.407041 | 1.407041 | 30,672,351 |
18 Mar 2024 | 1.718144 | 1.765570 | 1.558184 | 1.584747 | 1.584747 | 21,557,983 |
17 Mar 2024 | 1.585005 | 1.749935 | 1.553093 | 1.718144 | 1.718144 | 22,372,638 |
16 Mar 2024 | 1.699855 | 1.818647 | 1.544384 | 1.585005 | 1.585005 | 28,973,949 |
15 Mar 2024 | 1.803963 | 1.877692 | 1.575988 | 1.699147 | 1.699147 | 37,419,435 |
14 Mar 2024 | 1.871747 | 2.033428 | 1.713453 | 1.803565 | 1.803565 | 52,886,468 |
13 Mar 2024 | 1.665743 | 1.924757 | 1.657794 | 1.871339 | 1.871339 | 43,416,827 |
12 Mar 2024 | 1.700717 | 1.713405 | 1.540758 | 1.665743 | 1.665743 | 23,507,737 |
11 Mar 2024 | 1.675033 | 1.734210 | 1.616108 | 1.700717 | 1.700717 | 20,792,119 |
10 Mar 2024 | 1.782361 | 1.819184 | 1.629340 | 1.674994 | 1.674994 | 20,713,009 |
09 Mar 2024 | 1.662166 | 1.808945 | 1.643663 | 1.781653 | 1.781653 | 22,568,027 |
08 Mar 2024 | 1.723535 | 1.734827 | 1.614153 | 1.662164 | 1.662164 | 16,580,174 |
07 Mar 2024 | 1.703730 | 1.810666 | 1.661223 | 1.723635 | 1.723635 | 22,207,805 |
06 Mar 2024 | 1.630946 | 1.831639 | 1.577659 | 1.703730 | 1.703730 | 36,024,761 |
05 Mar 2024 | 1.671799 | 1.909230 | 1.437711 | 1.631820 | 1.631820 | 52,749,597 |
04 Mar 2024 | 1.579248 | 1.963155 | 1.564482 | 1.671479 | 1.671479 | 79,139,966 |
03 Mar 2024 | 1.474907 | 1.577598 | 1.361913 | 1.577284 | 1.577284 | 18,956,375 |
02 Mar 2024 | 1.332298 | 1.496238 | 1.317449 | 1.475691 | 1.475691 | 21,858,672 |
01 Mar 2024 | 1.282369 | 1.349502 | 1.277401 | 1.332030 | 1.332030 | 16,782,212 |
29 Feb 2024 | 1.306268 | 1.347871 | 1.273639 | 1.283603 | 1.283603 | 18,353,699 |
28 Feb 2024 | 1.260116 | 1.377281 | 1.225167 | 1.305698 | 1.305698 | 25,488,151 |
27 Feb 2024 | 1.282777 | 1.340167 | 1.254153 | 1.260896 | 1.260896 | 16,524,339 |
26 Feb 2024 | 1.248402 | 1.314086 | 1.174182 | 1.282777 | 1.282777 | 21,356,620 |
25 Feb 2024 | 1.099253 | 1.286621 | 1.091409 | 1.249418 | 1.249418 | 21,359,727 |
24 Feb 2024 | 1.053904 | 1.127805 | 1.036281 | 1.099253 | 1.099253 | 8,680,246 |
23 Feb 2024 | 1.100643 | 1.105418 | 1.040808 | 1.053496 | 1.053496 | 10,105,107 |
22 Feb 2024 | 1.075390 | 1.127246 | 1.050744 | 1.101152 | 1.101152 | 10,433,393 |
21 Feb 2024 | 1.111143 | 1.119190 | 1.032823 | 1.074680 | 1.074680 | 8,272,557 |
20 Feb 2024 | 1.153081 | 1.156908 | 1.068807 | 1.111142 | 1.111142 | 11,093,046 |
19 Feb 2024 | 1.152567 | 1.194433 | 1.144128 | 1.153079 | 1.153079 | 9,195,202 |
18 Feb 2024 | 1.110087 | 1.168866 | 1.087991 | 1.151669 | 1.151669 | 8,580,921 |
17 Feb 2024 | 1.156326 | 1.160009 | 1.087567 | 1.111920 | 1.111920 | 6,815,648 |
16 Feb 2024 | 1.156985 | 1.193789 | 1.131939 | 1.156723 | 1.156723 | 10,483,643 |
15 Feb 2024 | 1.117865 | 1.187954 | 1.108616 | 1.158377 | 1.158377 | 15,108,774 |
14 Feb 2024 | 1.087336 | 1.128560 | 1.066966 | 1.117676 | 1.117676 | 10,947,771 |
13 Feb 2024 | 1.128414 | 1.134727 | 1.062188 | 1.086978 | 1.086978 | 9,027,776 |
12 Feb 2024 | 1.065412 | 1.154553 | 1.038417 | 1.126031 | 1.126031 | 9,533,526 |
11 Feb 2024 | 1.092870 | 1.126728 | 1.054473 | 1.064398 | 1.064398 | 5,256,548 |
10 Feb 2024 | 1.117038 | 1.127102 | 1.049960 | 1.092566 | 1.092566 | 7,683,800 |
09 Feb 2024 | 1.009401 | 1.154169 | 1.009401 | 1.117217 | 1.117217 | 16,834,179 |
08 Feb 2024 | 1.017972 | 1.040705 | 0.996604 | 1.009450 | 1.009450 | 4,862,662 |
07 Feb 2024 | 1.001876 | 1.033493 | 0.977099 | 1.017840 | 1.017840 | 5,746,477 |
06 Feb 2024 | 0.956422 | 1.012282 | 0.946456 | 1.001933 | 1.001933 | 4,867,423 |
05 Feb 2024 | 0.962207 | 0.995920 | 0.942137 | 0.956399 | 0.956399 | 4,336,689 |
04 Feb 2024 | 0.983344 | 0.983498 | 0.952805 | 0.962528 | 0.962528 | 3,634,026 |
03 Feb 2024 | 0.997094 | 1.013362 | 0.980456 | 0.983218 | 0.983218 | 2,936,903 |
02 Feb 2024 | 0.978512 | 1.022189 | 0.972738 | 0.996664 | 0.996664 | 5,276,408 |
01 Feb 2024 | 0.961716 | 0.987864 | 0.949720 | 0.978533 | 0.978533 | 4,162,046 |
31 Jan 2024 | 1.004220 | 1.010937 | 0.954888 | 0.961582 | 0.961582 | 5,607,418 |
30 Jan 2024 | 1.033913 | 1.043380 | 0.992619 | 1.003161 | 1.003161 | 6,329,179 |
29 Jan 2024 | 0.987770 | 1.042878 | 0.968434 | 1.033913 | 1.033913 | 10,045,821 |
28 Jan 2024 | 1.034931 | 1.057444 | 0.980595 | 0.987800 | 0.987800 | 6,026,730 |
27 Jan 2024 | 1.015877 | 1.053022 | 1.001430 | 1.034715 | 1.034715 | 7,061,031 |
26 Jan 2024 | 0.980211 | 1.043574 | 0.933142 | 1.015885 | 1.015885 | 14,607,218 |
25 Jan 2024 | 1.019442 | 1.020652 | 0.944317 | 0.980052 | 0.980052 | 8,038,201 |
24 Jan 2024 | 1.002725 | 1.072116 | 0.971414 | 1.019444 | 1.019444 | 11,608,236 |
23 Jan 2024 | 1.010896 | 1.049439 | 0.931448 | 1.002724 | 1.002724 | 12,743,845 |
22 Jan 2024 | 1.102156 | 1.111402 | 1.004019 | 1.010885 | 1.010885 | 9,776,645 |
21 Jan 2024 | 1.121937 | 1.161142 | 1.097647 | 1.099975 | 1.099975 | 7,418,837 |
20 Jan 2024 | 1.104308 | 1.158188 | 1.070229 | 1.121806 | 1.121806 | 10,461,667 |
19 Jan 2024 | 1.091407 | 1.144576 | 1.028190 | 1.104304 | 1.104304 | 12,804,557 |
18 Jan 2024 | 1.178825 | 1.181688 | 1.040882 | 1.091407 | 1.091407 | 11,446,364 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |