Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1.0130 | 1.0300 | 1.0090 | 1.0270 | 1.0270 | 52,072,500 |
13 Jun 2024 | 1.0140 | 1.0140 | 1.0070 | 1.0110 | 1.0110 | 22,961,200 |
12 Jun 2024 | 1.0170 | 1.0170 | 1.0060 | 1.0130 | 1.0130 | 32,482,300 |
11 Jun 2024 | 1.0260 | 1.0310 | 1.0170 | 1.0190 | 1.0190 | 38,609,200 |
07 Jun 2024 | 1.0260 | 1.0350 | 1.0220 | 1.0300 | 1.0300 | 41,380,600 |
06 Jun 2024 | 1.0320 | 1.0340 | 1.0250 | 1.0270 | 1.0270 | 25,851,200 |
05 Jun 2024 | 1.0350 | 1.0380 | 1.0300 | 1.0310 | 1.0310 | 25,591,400 |
04 Jun 2024 | 1.0320 | 1.0410 | 1.0290 | 1.0380 | 1.0380 | 25,883,900 |
03 Jun 2024 | 1.0410 | 1.0410 | 1.0280 | 1.0330 | 1.0330 | 37,625,000 |
31 May 2024 | 1.0370 | 1.0470 | 1.0370 | 1.0400 | 1.0400 | 31,441,900 |
30 May 2024 | 1.0450 | 1.0500 | 1.0350 | 1.0370 | 1.0370 | 33,257,100 |
29 May 2024 | 1.0470 | 1.0560 | 1.0420 | 1.0440 | 1.0440 | 31,477,600 |
28 May 2024 | 1.0550 | 1.0600 | 1.0490 | 1.0490 | 1.0490 | 28,763,500 |
27 May 2024 | 1.0420 | 1.0580 | 1.0420 | 1.0550 | 1.0550 | 23,721,300 |
24 May 2024 | 1.0590 | 1.0610 | 1.0430 | 1.0440 | 1.0440 | 109,250,400 |
23 May 2024 | 1.0680 | 1.0680 | 1.0570 | 1.0590 | 1.0590 | 26,625,100 |
22 May 2024 | 1.0660 | 1.0760 | 1.0630 | 1.0690 | 1.0690 | 28,586,800 |
21 May 2024 | 1.0650 | 1.0700 | 1.0610 | 1.0680 | 1.0680 | 29,647,100 |
20 May 2024 | 1.0650 | 1.0770 | 1.0610 | 1.0660 | 1.0660 | 46,458,900 |
17 May 2024 | 1.0550 | 1.0680 | 1.0450 | 1.0670 | 1.0670 | 64,802,000 |
16 May 2024 | 1.0270 | 1.0500 | 1.0270 | 1.0480 | 1.0480 | 124,805,600 |
15 May 2024 | 1.0380 | 1.0400 | 1.0250 | 1.0260 | 1.0260 | 27,511,500 |
14 May 2024 | 1.0430 | 1.0460 | 1.0340 | 1.0390 | 1.0390 | 27,065,600 |
13 May 2024 | 1.0390 | 1.0480 | 1.0310 | 1.0430 | 1.0430 | 34,846,100 |
10 May 2024 | 1.0300 | 1.0440 | 1.0300 | 1.0410 | 1.0410 | 59,355,600 |
09 May 2024 | 1.0220 | 1.0330 | 1.0220 | 1.0300 | 1.0300 | 27,155,700 |
08 May 2024 | 1.0330 | 1.0340 | 1.0240 | 1.0270 | 1.0270 | 23,063,600 |
07 May 2024 | 1.0320 | 1.0340 | 1.0250 | 1.0330 | 1.0330 | 39,638,000 |
06 May 2024 | 1.0390 | 1.0430 | 1.0290 | 1.0320 | 1.0320 | 30,508,693 |
30 Apr 2024 | 1.0300 | 1.0320 | 1.0220 | 1.0250 | 1.0250 | 22,174,263 |
29 Apr 2024 | 1.0230 | 1.0380 | 1.0180 | 1.0300 | 1.0300 | 32,588,200 |
26 Apr 2024 | 1.0160 | 1.0250 | 1.0080 | 1.0200 | 1.0200 | 43,031,000 |
25 Apr 2024 | 1.0040 | 1.0140 | 1.0010 | 1.0140 | 1.0140 | 26,002,400 |
24 Apr 2024 | 1.0010 | 1.0070 | 0.9980 | 1.0040 | 1.0040 | 24,199,300 |
23 Apr 2024 | 1.0030 | 1.0120 | 0.9990 | 1.0010 | 1.0010 | 44,902,000 |
22 Apr 2024 | 1.0030 | 1.0170 | 0.9990 | 1.0030 | 1.0030 | 31,497,400 |
19 Apr 2024 | 1.0080 | 1.0110 | 1.0020 | 1.0070 | 1.0070 | 35,485,800 |
18 Apr 2024 | 0.9960 | 1.0230 | 0.9940 | 1.0080 | 1.0080 | 42,290,200 |
17 Apr 2024 | 0.9820 | 0.9990 | 0.9730 | 0.9980 | 0.9980 | 38,086,800 |
16 Apr 2024 | 0.9810 | 0.9900 | 0.9760 | 0.9840 | 0.9840 | 33,449,700 |
15 Apr 2024 | 0.9690 | 0.9860 | 0.9640 | 0.9850 | 0.9850 | 30,786,500 |
12 Apr 2024 | 0.9800 | 0.9810 | 0.9640 | 0.9660 | 0.9660 | 39,796,600 |
11 Apr 2024 | 0.9780 | 0.9840 | 0.9740 | 0.9790 | 0.9790 | 32,317,700 |
10 Apr 2024 | 0.9890 | 0.9930 | 0.9790 | 0.9820 | 0.9820 | 51,894,100 |
09 Apr 2024 | 0.9940 | 0.9980 | 0.9880 | 0.9900 | 0.9900 | 31,636,600 |
08 Apr 2024 | 0.9920 | 0.9980 | 0.9840 | 0.9930 | 0.9930 | 37,781,100 |
03 Apr 2024 | 1.0010 | 1.0020 | 0.9930 | 0.9940 | 0.9940 | 27,107,200 |
02 Apr 2024 | 1.0040 | 1.0080 | 0.9990 | 1.0020 | 1.0020 | 37,235,500 |
01 Apr 2024 | 0.9930 | 1.0060 | 0.9930 | 1.0050 | 1.0050 | 34,363,400 |
29 Mar 2024 | 0.9950 | 0.9980 | 0.9890 | 0.9930 | 0.9930 | 5,172,800 |
28 Mar 2024 | 1.0010 | 1.0020 | 0.9890 | 0.9920 | 0.9920 | 42,150,400 |
27 Mar 2024 | 1.0000 | 1.0090 | 0.9980 | 1.0020 | 1.0020 | 30,353,700 |
26 Mar 2024 | 0.9890 | 1.0030 | 0.9890 | 1.0000 | 1.0000 | 40,050,200 |
25 Mar 2024 | 0.9940 | 0.9980 | 0.9880 | 0.9910 | 0.9910 | 51,416,300 |
22 Mar 2024 | 1.0060 | 1.0060 | 0.9890 | 0.9960 | 0.9960 | 45,036,700 |
21 Mar 2024 | 1.0010 | 1.0120 | 1.0010 | 1.0070 | 1.0070 | 41,518,500 |
20 Mar 2024 | 0.9950 | 1.0050 | 0.9930 | 1.0030 | 1.0030 | 36,375,100 |
19 Mar 2024 | 1.0080 | 1.0080 | 0.9960 | 0.9970 | 0.9970 | 31,258,800 |
18 Mar 2024 | 1.0000 | 1.0120 | 1.0000 | 1.0090 | 1.0090 | 40,866,000 |
15 Mar 2024 | 1.0010 | 1.0040 | 0.9980 | 1.0030 | 1.0030 | 31,178,615 |
14 Mar 2024 | 1.0030 | 1.0090 | 0.9980 | 1.0010 | 1.0010 | 37,489,815 |
13 Mar 2024 | 1.0140 | 1.0170 | 1.0020 | 1.0040 | 1.0040 | 81,780,200 |
12 Mar 2024 | 1.0230 | 1.0230 | 1.0150 | 1.0200 | 1.0200 | 49,919,600 |
11 Mar 2024 | 1.0170 | 1.0270 | 1.0130 | 1.0230 | 1.0230 | 32,542,200 |
08 Mar 2024 | 1.0180 | 1.0230 | 1.0140 | 1.0190 | 1.0190 | 27,959,100 |
07 Mar 2024 | 1.0140 | 1.0280 | 1.0130 | 1.0190 | 1.0190 | 46,067,100 |
06 Mar 2024 | 1.0270 | 1.0300 | 1.0170 | 1.0180 | 1.0180 | 35,030,500 |
05 Mar 2024 | 1.0110 | 1.0290 | 1.0090 | 1.0270 | 1.0270 | 45,697,900 |
04 Mar 2024 | 1.0200 | 1.0200 | 1.0110 | 1.0120 | 1.0120 | 75,134,600 |
01 Mar 2024 | 1.0240 | 1.0250 | 1.0160 | 1.0240 | 1.0240 | 35,636,800 |
29 Feb 2024 | 1.0160 | 1.0240 | 1.0130 | 1.0230 | 1.0230 | 37,676,200 |
28 Feb 2024 | 1.0230 | 1.0250 | 1.0130 | 1.0140 | 1.0140 | 36,989,400 |
27 Feb 2024 | 1.0180 | 1.0260 | 1.0150 | 1.0230 | 1.0230 | 38,892,300 |
26 Feb 2024 | 1.0410 | 1.0430 | 1.0160 | 1.0210 | 1.0210 | 47,133,300 |
23 Feb 2024 | 1.0400 | 1.0520 | 1.0370 | 1.0400 | 1.0400 | 44,751,760 |
22 Feb 2024 | 1.0300 | 1.0390 | 1.0260 | 1.0390 | 1.0390 | 46,926,000 |
21 Feb 2024 | 1.0090 | 1.0460 | 1.0060 | 1.0320 | 1.0320 | 47,896,000 |
20 Feb 2024 | 1.0030 | 1.0140 | 1.0000 | 1.0120 | 1.0120 | 37,827,500 |
19 Feb 2024 | 0.9920 | 1.0060 | 0.9900 | 1.0060 | 1.0060 | 40,910,000 |
08 Feb 2024 | 0.9960 | 0.9980 | 0.9870 | 0.9950 | 0.9950 | 58,220,200 |
07 Feb 2024 | 0.9990 | 0.9990 | 0.9800 | 0.9960 | 0.9960 | 108,693,700 |
06 Feb 2024 | 0.9740 | 0.9990 | 0.9720 | 0.9980 | 0.9980 | 143,019,600 |
05 Feb 2024 | 0.9680 | 0.9830 | 0.9580 | 0.9750 | 0.9750 | 62,046,200 |
02 Feb 2024 | 0.9680 | 0.9780 | 0.9460 | 0.9750 | 0.9750 | 63,817,900 |
01 Feb 2024 | 0.9700 | 0.9780 | 0.9670 | 0.9700 | 0.9700 | 40,165,600 |
31 Jan 2024 | 0.9740 | 0.9830 | 0.9660 | 0.9770 | 0.9770 | 44,418,800 |
30 Jan 2024 | 0.9760 | 0.9920 | 0.9740 | 0.9770 | 0.9770 | 54,687,900 |
29 Jan 2024 | 0.9840 | 0.9980 | 0.9800 | 0.9870 | 0.9870 | 75,403,705 |
26 Jan 2024 | 0.9770 | 0.9870 | 0.9700 | 0.9840 | 0.9840 | 57,452,900 |
25 Jan 2024 | 0.9540 | 0.9790 | 0.9540 | 0.9750 | 0.9750 | 73,915,600 |
24 Jan 2024 | 0.9370 | 0.9630 | 0.9340 | 0.9570 | 0.9570 | 73,471,896 |
23 Jan 2024 | 0.9320 | 0.9440 | 0.9240 | 0.9340 | 0.9340 | 72,113,100 |
22 Jan 2024 | 0.9390 | 0.9490 | 0.9260 | 0.9320 | 0.9320 | 71,963,200 |
19 Jan 2024 | 0.9380 | 0.9390 | 0.9260 | 0.9390 | 0.9390 | 61,675,400 |
18 Jan 2024 | 0.9270 | 0.9420 | 0.9060 | 0.9400 | 0.9400 | 48,605,000 |
17 Jan 2024 | 0.9400 | 0.9400 | 0.9260 | 0.9260 | 0.9260 | 46,113,800 |
16 Jan 2024 | 0.9290 | 0.9390 | 0.9240 | 0.9390 | 0.9390 | 50,139,600 |
15 Jan 2024 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | - |
12 Jan 2024 | 0.9250 | 0.9310 | 0.9210 | 0.9240 | 0.9240 | 40,432,300 |
11 Jan 2024 | 0.9220 | 0.9300 | 0.9190 | 0.9250 | 0.9250 | 26,369,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |