Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.3900 | 1.4074 | 1.3398 | 1.3961 | 1.3961 | 46,736,344 |
27 Mar 2024 | 1.3784 | 1.4240 | 1.3343 | 1.3902 | 1.3902 | 80,722,455 |
26 Mar 2024 | 1.3502 | 1.3827 | 1.3296 | 1.3784 | 1.3784 | 40,211,071 |
25 Mar 2024 | 1.2947 | 1.3628 | 1.2862 | 1.3502 | 1.3502 | 37,735,043 |
24 Mar 2024 | 1.2376 | 1.2988 | 1.2376 | 1.2947 | 1.2947 | 28,314,258 |
23 Mar 2024 | 1.2241 | 1.2749 | 1.2173 | 1.2376 | 1.2376 | 30,200,892 |
22 Mar 2024 | 1.2446 | 1.2647 | 1.1835 | 1.2241 | 1.2241 | 32,731,561 |
21 Mar 2024 | 1.2607 | 1.2797 | 1.2182 | 1.2446 | 1.2446 | 35,772,786 |
20 Mar 2024 | 1.1414 | 1.2662 | 1.1050 | 1.2607 | 1.2607 | 44,896,279 |
19 Mar 2024 | 1.2691 | 1.2840 | 1.1197 | 1.1414 | 1.1414 | 55,646,701 |
18 Mar 2024 | 1.3416 | 1.3569 | 1.2495 | 1.2691 | 1.2691 | 38,695,433 |
17 Mar 2024 | 1.2903 | 1.3548 | 1.2385 | 1.3416 | 1.3416 | 40,433,502 |
16 Mar 2024 | 1.3939 | 1.4300 | 1.2640 | 1.2903 | 1.2903 | 52,289,978 |
15 Mar 2024 | 1.4908 | 1.5014 | 1.2999 | 1.3939 | 1.3939 | 69,275,458 |
14 Mar 2024 | 1.5387 | 1.5406 | 1.4142 | 1.4908 | 1.4908 | 62,342,567 |
13 Mar 2024 | 1.5600 | 1.5761 | 1.4810 | 1.5385 | 1.5385 | 69,070,302 |
12 Mar 2024 | 1.5238 | 1.5765 | 1.4325 | 1.5600 | 1.5600 | 93,680,435 |
11 Mar 2024 | 1.4227 | 1.5330 | 1.3667 | 1.5238 | 1.5238 | 73,965,714 |
10 Mar 2024 | 1.4417 | 1.4615 | 1.3844 | 1.4226 | 1.4226 | 47,006,394 |
09 Mar 2024 | 1.4422 | 1.4602 | 1.4266 | 1.4417 | 1.4417 | 41,510,041 |
08 Mar 2024 | 1.4795 | 1.4946 | 1.3879 | 1.4422 | 1.4422 | 64,948,425 |
07 Mar 2024 | 1.3978 | 1.5224 | 1.3974 | 1.4795 | 1.4795 | 96,968,739 |
06 Mar 2024 | 1.3080 | 1.3978 | 1.2634 | 1.3978 | 1.3978 | 70,269,209 |
05 Mar 2024 | 1.4209 | 1.5001 | 1.1824 | 1.3080 | 1.3080 | 118,614,950 |
04 Mar 2024 | 1.3715 | 1.4802 | 1.3613 | 1.4210 | 1.4210 | 80,359,686 |
03 Mar 2024 | 1.4269 | 1.4269 | 1.3311 | 1.3713 | 1.3713 | 59,737,009 |
02 Mar 2024 | 1.2846 | 1.4320 | 1.2539 | 1.4271 | 1.4271 | 66,838,433 |
01 Mar 2024 | 1.2349 | 1.2846 | 1.2234 | 1.2846 | 1.2846 | 45,439,588 |
29 Feb 2024 | 1.2014 | 1.2990 | 1.1936 | 1.2349 | 1.2349 | 145,928,296 |
28 Feb 2024 | 1.1411 | 1.2205 | 1.1298 | 1.2016 | 1.2016 | 66,325,969 |
27 Feb 2024 | 1.1436 | 1.1603 | 1.1184 | 1.1412 | 1.1412 | 38,785,968 |
26 Feb 2024 | 1.1167 | 1.1480 | 1.0869 | 1.1435 | 1.1435 | 31,024,770 |
25 Feb 2024 | 1.1267 | 1.1318 | 1.1041 | 1.1167 | 1.1167 | 21,725,844 |
24 Feb 2024 | 1.0878 | 1.1294 | 1.0538 | 1.1266 | 1.1266 | 29,512,291 |
23 Feb 2024 | 1.1076 | 1.1152 | 1.0671 | 1.0878 | 1.0878 | 32,106,217 |
22 Feb 2024 | 1.0859 | 1.1408 | 1.0606 | 1.1078 | 1.1078 | 38,694,050 |
21 Feb 2024 | 1.1084 | 1.1108 | 1.0469 | 1.0859 | 1.0859 | 36,828,728 |
20 Feb 2024 | 1.0937 | 1.1358 | 1.0574 | 1.1084 | 1.1084 | 47,320,303 |
19 Feb 2024 | 1.0746 | 1.0966 | 1.0702 | 1.0937 | 1.0937 | 29,002,872 |
18 Feb 2024 | 1.0623 | 1.0827 | 1.0594 | 1.0746 | 1.0746 | 21,531,003 |
17 Feb 2024 | 1.0776 | 1.0872 | 1.0353 | 1.0624 | 1.0624 | 25,421,628 |
16 Feb 2024 | 1.0786 | 1.0945 | 1.0491 | 1.0776 | 1.0776 | 31,419,981 |
15 Feb 2024 | 1.0698 | 1.0981 | 1.0585 | 1.0785 | 1.0785 | 35,959,192 |
14 Feb 2024 | 1.0444 | 1.0713 | 1.0309 | 1.0698 | 1.0698 | 26,251,646 |
13 Feb 2024 | 1.0475 | 1.0585 | 1.0195 | 1.0445 | 1.0445 | 25,983,534 |
12 Feb 2024 | 1.0324 | 1.0533 | 1.0106 | 1.0476 | 1.0476 | 24,234,202 |
11 Feb 2024 | 1.0395 | 1.0463 | 1.0276 | 1.0321 | 1.0321 | 17,132,179 |
10 Feb 2024 | 1.0379 | 1.0486 | 1.0220 | 1.0394 | 1.0394 | 18,584,301 |
09 Feb 2024 | 1.0142 | 1.0454 | 1.0115 | 1.0380 | 1.0380 | 26,857,705 |
08 Feb 2024 | 1.0052 | 1.0151 | 0.9947 | 1.0139 | 1.0139 | 19,729,583 |
07 Feb 2024 | 0.9802 | 1.0086 | 0.9642 | 1.0052 | 1.0052 | 19,588,020 |
06 Feb 2024 | 0.9655 | 0.9878 | 0.9643 | 0.9802 | 0.9802 | 18,556,937 |
05 Feb 2024 | 0.9587 | 0.9884 | 0.9461 | 0.9654 | 0.9654 | 17,732,632 |
04 Feb 2024 | 0.9975 | 0.9975 | 0.9581 | 0.9587 | 0.9587 | 15,654,894 |
03 Feb 2024 | 1.0170 | 1.0258 | 0.9916 | 0.9975 | 0.9975 | 24,930,709 |
02 Feb 2024 | 0.9844 | 1.0235 | 0.9819 | 1.0169 | 1.0169 | 27,580,054 |
01 Feb 2024 | 0.9669 | 0.9846 | 0.9399 | 0.9846 | 0.9846 | 23,829,010 |
31 Jan 2024 | 0.9811 | 0.9902 | 0.9546 | 0.9668 | 0.9668 | 27,437,977 |
30 Jan 2024 | 1.0085 | 1.0211 | 0.9780 | 0.9808 | 0.9808 | 36,527,604 |
29 Jan 2024 | 0.9782 | 1.0085 | 0.9644 | 1.0085 | 1.0085 | 23,035,650 |
28 Jan 2024 | 1.0033 | 1.0140 | 0.9680 | 0.9782 | 0.9782 | 22,480,711 |
27 Jan 2024 | 0.9722 | 1.0033 | 0.9686 | 1.0032 | 1.0032 | 18,922,990 |
26 Jan 2024 | 0.9341 | 0.9725 | 0.9251 | 0.9724 | 0.9724 | 20,878,570 |
25 Jan 2024 | 0.9512 | 0.9525 | 0.9128 | 0.9341 | 0.9341 | 21,878,662 |
24 Jan 2024 | 0.9395 | 0.9587 | 0.9332 | 0.9511 | 0.9511 | 24,768,191 |
23 Jan 2024 | 0.9562 | 0.9778 | 0.9005 | 0.9395 | 0.9395 | 29,499,555 |
22 Jan 2024 | 1.0199 | 1.0289 | 0.9477 | 0.9562 | 0.9562 | 28,000,554 |
21 Jan 2024 | 1.0338 | 1.0478 | 1.0196 | 1.0197 | 1.0197 | 19,399,288 |
20 Jan 2024 | 1.0202 | 1.0429 | 1.0093 | 1.0337 | 1.0337 | 20,906,957 |
19 Jan 2024 | 1.0417 | 1.0456 | 0.9680 | 1.0202 | 1.0202 | 32,752,213 |
18 Jan 2024 | 1.0996 | 1.0998 | 1.0222 | 1.0417 | 1.0417 | 32,872,764 |
17 Jan 2024 | 1.1263 | 1.1418 | 1.0734 | 1.0996 | 1.0996 | 29,999,601 |
16 Jan 2024 | 1.1645 | 1.1918 | 1.1088 | 1.1264 | 1.1264 | 45,713,809 |
15 Jan 2024 | 1.1154 | 1.2442 | 1.1134 | 1.1654 | 1.1654 | 87,418,690 |
14 Jan 2024 | 1.0799 | 1.1807 | 1.0602 | 1.1153 | 1.1153 | 95,612,738 |
13 Jan 2024 | 1.0283 | 1.0875 | 0.9999 | 1.0799 | 1.0799 | 35,386,169 |
12 Jan 2024 | 1.0822 | 1.1128 | 1.0067 | 1.0285 | 1.0285 | 78,764,280 |
11 Jan 2024 | 0.9431 | 1.1838 | 0.9422 | 1.0816 | 1.0816 | 161,904,125 |
10 Jan 2024 | 0.8895 | 0.9668 | 0.8545 | 0.9423 | 0.9423 | 36,392,613 |
09 Jan 2024 | 0.9375 | 0.9397 | 0.8629 | 0.8894 | 0.8894 | 28,492,945 |
08 Jan 2024 | 0.8749 | 0.9427 | 0.8230 | 0.9374 | 0.9374 | 34,474,547 |
07 Jan 2024 | 0.9211 | 0.9390 | 0.8708 | 0.8749 | 0.8749 | 24,069,197 |
06 Jan 2024 | 0.9394 | 0.9410 | 0.8930 | 0.9211 | 0.9211 | 28,661,669 |
05 Jan 2024 | 0.9775 | 0.9823 | 0.9102 | 0.9394 | 0.9394 | 38,931,375 |
04 Jan 2024 | 0.9796 | 0.9866 | 0.9572 | 0.9776 | 0.9776 | 32,616,201 |
03 Jan 2024 | 1.0675 | 1.1224 | 0.9099 | 0.9794 | 0.9794 | 55,398,158 |
02 Jan 2024 | 1.1019 | 1.1081 | 1.0544 | 1.0673 | 1.0673 | 30,368,244 |
01 Jan 2024 | 1.0078 | 1.1085 | 1.0076 | 1.1018 | 1.1018 | 47,406,413 |
31 Dec 2023 | 1.0193 | 1.0401 | 0.9972 | 1.0078 | 1.0078 | 17,491,304 |
30 Dec 2023 | 1.0311 | 1.0545 | 1.0112 | 1.0195 | 1.0195 | 20,472,078 |
29 Dec 2023 | 1.0553 | 1.0667 | 1.0130 | 1.0311 | 1.0311 | 28,162,867 |
28 Dec 2023 | 1.1126 | 1.1248 | 1.0425 | 1.0554 | 1.0554 | 38,548,379 |
27 Dec 2023 | 1.0464 | 1.1324 | 1.0202 | 1.1126 | 1.1126 | 52,514,908 |
26 Dec 2023 | 1.0419 | 1.0658 | 0.9849 | 1.0464 | 1.0464 | 46,084,553 |
25 Dec 2023 | 0.9817 | 1.0457 | 0.9792 | 1.0419 | 1.0419 | 52,549,322 |
24 Dec 2023 | 0.9893 | 1.0102 | 0.9706 | 0.9817 | 0.9817 | 36,998,972 |
23 Dec 2023 | 0.9867 | 1.0341 | 0.9544 | 0.9893 | 0.9893 | 56,037,131 |
22 Dec 2023 | 0.9295 | 1.0070 | 0.9268 | 0.9862 | 0.9862 | 74,765,800 |
21 Dec 2023 | 0.8830 | 0.9322 | 0.8823 | 0.9296 | 0.9296 | 28,954,790 |
20 Dec 2023 | 0.8652 | 0.9056 | 0.8610 | 0.8830 | 0.8830 | 26,729,425 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |