Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.7565 | 0.7602 | 0.7436 | 0.7535 | 0.7535 | 14,801,197 |
02 May 2024 | 0.7540 | 0.7635 | 0.7526 | 0.7622 | 0.7622 | 12,315,749 |
30 Apr 2024 | 0.7342 | 0.7539 | 0.7342 | 0.7519 | 0.7519 | 3,698,562 |
29 Apr 2024 | 0.7303 | 0.7392 | 0.7284 | 0.7392 | 0.7392 | 2,027,180 |
26 Apr 2024 | 0.7388 | 0.7473 | 0.7300 | 0.7347 | 0.7347 | 5,671,620 |
25 Apr 2024 | 0.7357 | 0.7607 | 0.7355 | 0.7491 | 0.7491 | 7,686,468 |
24 Apr 2024 | 0.7335 | 0.7378 | 0.7252 | 0.7350 | 0.7350 | 3,988,643 |
23 Apr 2024 | 0.7376 | 0.7425 | 0.7316 | 0.7328 | 0.7328 | 8,434,797 |
22 Apr 2024 | 0.7400 | 0.7534 | 0.7351 | 0.7474 | 0.7474 | 13,150,471 |
19 Apr 2024 | 0.7630 | 0.7678 | 0.7500 | 0.7525 | 0.7525 | 9,466,536 |
18 Apr 2024 | 0.7546 | 0.7615 | 0.7497 | 0.7519 | 0.7519 | 26,636,990 |
17 Apr 2024 | 0.7630 | 0.7646 | 0.7454 | 0.7602 | 0.7602 | 13,785,251 |
16 Apr 2024 | 0.7724 | 0.7749 | 0.7613 | 0.7705 | 0.7705 | 17,102,711 |
15 Apr 2024 | 0.7458 | 0.7525 | 0.7337 | 0.7500 | 0.7500 | 19,528,741 |
12 Apr 2024 | 0.7385 | 0.7610 | 0.7352 | 0.7557 | 0.7557 | 32,549,989 |
11 Apr 2024 | 0.7475 | 0.7619 | 0.7400 | 0.7527 | 0.7527 | 20,265,021 |
10 Apr 2024 | 0.7398 | 0.7610 | 0.7381 | 0.7484 | 0.7484 | 24,760,056 |
09 Apr 2024 | 0.7407 | 0.7500 | 0.7376 | 0.7474 | 0.7474 | 5,953,758 |
08 Apr 2024 | 0.7450 | 0.7450 | 0.7295 | 0.7344 | 0.7344 | 15,697,336 |
05 Apr 2024 | 0.7472 | 0.7527 | 0.7416 | 0.7457 | 0.7457 | 38,879,763 |
04 Apr 2024 | 0.7273 | 0.7302 | 0.7215 | 0.7278 | 0.7278 | 3,133,561 |
03 Apr 2024 | 0.7346 | 0.7346 | 0.7252 | 0.7277 | 0.7277 | 5,585,713 |
02 Apr 2024 | 0.7190 | 0.7336 | 0.7096 | 0.7332 | 0.7332 | 13,376,102 |
28 Mar 2024 | 0.7139 | 0.7170 | 0.7090 | 0.7170 | 0.7170 | 20,607,005 |
27 Mar 2024 | 0.7219 | 0.7228 | 0.7130 | 0.7177 | 0.7177 | 5,165,206 |
26 Mar 2024 | 0.7252 | 0.7288 | 0.7192 | 0.7194 | 0.7194 | 4,357,288 |
25 Mar 2024 | 0.7250 | 0.7351 | 0.7234 | 0.7255 | 0.7255 | 6,631,956 |
22 Mar 2024 | 0.7258 | 0.7290 | 0.7203 | 0.7257 | 0.7257 | 3,538,441 |
21 Mar 2024 | 0.7126 | 0.7275 | 0.7115 | 0.7201 | 0.7201 | 36,106,831 |
20 Mar 2024 | 0.7284 | 0.7292 | 0.7216 | 0.7226 | 0.7226 | 14,521,446 |
19 Mar 2024 | 0.7261 | 0.7280 | 0.7170 | 0.7171 | 0.7171 | 5,343,218 |
18 Mar 2024 | 0.7205 | 0.7292 | 0.7200 | 0.7265 | 0.7265 | 9,012,074 |
15 Mar 2024 | 0.7233 | 0.7239 | 0.7149 | 0.7226 | 0.7226 | 9,248,519 |
14 Mar 2024 | 0.7213 | 0.7250 | 0.7136 | 0.7234 | 0.7234 | 18,957,547 |
13 Mar 2024 | 0.7335 | 0.7362 | 0.7235 | 0.7270 | 0.7270 | 20,072,616 |
12 Mar 2024 | 0.7421 | 0.7550 | 0.7351 | 0.7366 | 0.7366 | 12,260,856 |
11 Mar 2024 | 0.7545 | 0.7551 | 0.7476 | 0.7488 | 0.7488 | 6,749,324 |
08 Mar 2024 | 0.7484 | 0.7506 | 0.7432 | 0.7468 | 0.7468 | 14,078,257 |
07 Mar 2024 | 0.7656 | 0.7701 | 0.7461 | 0.7489 | 0.7489 | 17,379,708 |
06 Mar 2024 | 0.7667 | 0.7667 | 0.7574 | 0.7600 | 0.7600 | 3,864,999 |
05 Mar 2024 | 0.7615 | 0.7656 | 0.7580 | 0.7643 | 0.7643 | 3,831,936 |
04 Mar 2024 | 0.7650 | 0.7670 | 0.7597 | 0.7597 | 0.7597 | 5,492,995 |
01 Mar 2024 | 0.7582 | 0.7694 | 0.7578 | 0.7632 | 0.7632 | 4,784,371 |
29 Feb 2024 | 0.7554 | 0.7633 | 0.7544 | 0.7631 | 0.7631 | 3,388,974 |
28 Feb 2024 | 0.7595 | 0.7633 | 0.7580 | 0.7586 | 0.7586 | 4,169,233 |
27 Feb 2024 | 0.7629 | 0.7657 | 0.7583 | 0.7597 | 0.7597 | 7,701,225 |
26 Feb 2024 | 0.7592 | 0.7642 | 0.7587 | 0.7630 | 0.7630 | 6,530,047 |
23 Feb 2024 | 0.7646 | 0.7670 | 0.7538 | 0.7554 | 0.7554 | 26,201,783 |
22 Feb 2024 | 0.7710 | 0.7775 | 0.7635 | 0.7657 | 0.7657 | 23,066,512 |
21 Feb 2024 | 0.7860 | 0.7903 | 0.7835 | 0.7853 | 0.7853 | 6,214,872 |
20 Feb 2024 | 0.7941 | 0.7964 | 0.7866 | 0.7884 | 0.7884 | 7,184,529 |
19 Feb 2024 | 0.7985 | 0.8024 | 0.7937 | 0.7946 | 0.7946 | 2,531,875 |
16 Feb 2024 | 0.7906 | 0.7960 | 0.7870 | 0.7938 | 0.7938 | 11,227,954 |
15 Feb 2024 | 0.8021 | 0.8027 | 0.7966 | 0.7984 | 0.7984 | 9,100,432 |
14 Feb 2024 | 0.8233 | 0.8241 | 0.8106 | 0.8114 | 0.8114 | 6,939,299 |
13 Feb 2024 | 0.8119 | 0.8287 | 0.8111 | 0.8234 | 0.8234 | 8,572,501 |
12 Feb 2024 | 0.8124 | 0.8142 | 0.8085 | 0.8094 | 0.8094 | 7,287,295 |
09 Feb 2024 | 0.8170 | 0.8246 | 0.8134 | 0.8177 | 0.8177 | 4,112,579 |
08 Feb 2024 | 0.8230 | 0.8260 | 0.8095 | 0.8135 | 0.8135 | 9,059,865 |
07 Feb 2024 | 0.8182 | 0.8252 | 0.8163 | 0.8241 | 0.8241 | 4,981,741 |
06 Feb 2024 | 0.8210 | 0.8290 | 0.8183 | 0.8190 | 0.8190 | 3,625,701 |
05 Feb 2024 | 0.8293 | 0.8362 | 0.8257 | 0.8299 | 0.8299 | 4,447,864 |
02 Feb 2024 | 0.8225 | 0.8295 | 0.8170 | 0.8273 | 0.8273 | 6,384,365 |
01 Feb 2024 | 0.8279 | 0.8327 | 0.8220 | 0.8289 | 0.8289 | 9,299,254 |
31 Jan 2024 | 0.8062 | 0.8142 | 0.8040 | 0.8140 | 0.8140 | 11,076,300 |
30 Jan 2024 | 0.8144 | 0.8165 | 0.8078 | 0.8089 | 0.8089 | 6,614,618 |
29 Jan 2024 | 0.8169 | 0.8214 | 0.8150 | 0.8172 | 0.8172 | 6,092,163 |
26 Jan 2024 | 0.8360 | 0.8363 | 0.8157 | 0.8180 | 0.8180 | 44,403,836 |
25 Jan 2024 | 0.8621 | 0.8690 | 0.8559 | 0.8572 | 0.8572 | 13,091,379 |
24 Jan 2024 | 0.8685 | 0.8693 | 0.8546 | 0.8577 | 0.8577 | 11,480,162 |
23 Jan 2024 | 0.8625 | 0.8771 | 0.8625 | 0.8746 | 0.8746 | 3,482,753 |
22 Jan 2024 | 0.8605 | 0.8722 | 0.8576 | 0.8672 | 0.8672 | 11,558,571 |
19 Jan 2024 | 0.8595 | 0.8824 | 0.8590 | 0.8776 | 0.8776 | 5,251,356 |
18 Jan 2024 | 0.8839 | 0.8878 | 0.8686 | 0.8698 | 0.8698 | 18,652,651 |
17 Jan 2024 | 0.8907 | 0.8977 | 0.8878 | 0.8890 | 0.8890 | 20,940,598 |
16 Jan 2024 | 0.8824 | 0.8838 | 0.8697 | 0.8708 | 0.8708 | 7,870,586 |
15 Jan 2024 | 0.8594 | 0.8690 | 0.8576 | 0.8665 | 0.8665 | 6,769,549 |
12 Jan 2024 | 0.8670 | 0.8670 | 0.8512 | 0.8547 | 0.8547 | 12,184,083 |
11 Jan 2024 | 0.8544 | 0.8738 | 0.8510 | 0.8731 | 0.8731 | 8,755,344 |
10 Jan 2024 | 0.8635 | 0.8666 | 0.8560 | 0.8627 | 0.8627 | 4,474,800 |
09 Jan 2024 | 0.8560 | 0.8686 | 0.8550 | 0.8627 | 0.8627 | 3,935,875 |
08 Jan 2024 | 0.8661 | 0.8741 | 0.8564 | 0.8575 | 0.8575 | 5,291,765 |
05 Jan 2024 | 0.8716 | 0.8792 | 0.8587 | 0.8634 | 0.8634 | 24,268,526 |
04 Jan 2024 | 0.8617 | 0.8658 | 0.8548 | 0.8562 | 0.8562 | 18,797,534 |
03 Jan 2024 | 0.8402 | 0.8715 | 0.8380 | 0.8650 | 0.8650 | 31,369,694 |
02 Jan 2024 | 0.8245 | 0.8490 | 0.8205 | 0.8384 | 0.8384 | 12,498,579 |
29 Dec 2023 | 0.8345 | 0.8394 | 0.8303 | 0.8366 | 0.8366 | 4,066,583 |
28 Dec 2023 | 0.8279 | 0.8384 | 0.8241 | 0.8378 | 0.8378 | 3,611,596 |
27 Dec 2023 | 0.8289 | 0.8327 | 0.8221 | 0.8295 | 0.8295 | 7,369,488 |
22 Dec 2023 | 0.8310 | 0.8316 | 0.8243 | 0.8286 | 0.8286 | 10,801,591 |
21 Dec 2023 | 0.8325 | 0.8361 | 0.8279 | 0.8288 | 0.8288 | 10,441,796 |
20 Dec 2023 | 0.8223 | 0.8316 | 0.8202 | 0.8248 | 0.8248 | 10,692,820 |
19 Dec 2023 | 0.8273 | 0.8310 | 0.8250 | 0.8259 | 0.8259 | 4,628,481 |
18 Dec 2023 | 0.8273 | 0.8322 | 0.8250 | 0.8276 | 0.8276 | 8,292,625 |
15 Dec 2023 | 0.8185 | 0.8234 | 0.8123 | 0.8208 | 0.8208 | 19,075,163 |
14 Dec 2023 | 0.8127 | 0.8320 | 0.8084 | 0.8258 | 0.8258 | 23,512,738 |
13 Dec 2023 | 0.8316 | 0.8351 | 0.8241 | 0.8351 | 0.8351 | 10,823,386 |
12 Dec 2023 | 0.8277 | 0.8328 | 0.8236 | 0.8318 | 0.8318 | 11,684,129 |
11 Dec 2023 | 0.8340 | 0.8369 | 0.8288 | 0.8304 | 0.8304 | 17,536,152 |
08 Dec 2023 | 0.8546 | 0.8551 | 0.8312 | 0.8354 | 0.8354 | 32,199,919 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |