Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.0150 | 1.0400 | 0.9995 | 1.0050 | 1.0050 | 58,734,619 |
30 Apr 2024 | 1.0100 | 1.0100 | 0.9600 | 1.0100 | 1.0100 | 241,614,068 |
29 Apr 2024 | 1.0400 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 237,117,328 |
26 Apr 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 68,561,912 |
24 Apr 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 134,953,496 |
23 Apr 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 174,160,928 |
22 Apr 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 20,108,340 |
19 Apr 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 197,118,502 |
18 Apr 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0850 | 1.0850 | 165,987,365 |
17 Apr 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0450 | 1.0450 | 110,617,872 |
16 Apr 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 113,422,278 |
15 Apr 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 54,158,793 |
12 Apr 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 42,345,041 |
11 Apr 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 50,007,762 |
10 Apr 2024 | 1.0700 | 1.0900 | 1.0650 | 1.0750 | 1.0750 | 122,554,603 |
09 Apr 2024 | 1.0550 | 1.0650 | 1.0400 | 1.0650 | 1.0650 | 110,726,149 |
08 Apr 2024 | 1.1050 | 1.1050 | 1.0400 | 1.0550 | 1.0550 | 274,697,058 |
05 Apr 2024 | 1.0550 | 1.0850 | 1.0500 | 1.0850 | 1.0850 | 178,869,008 |
04 Apr 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 126,859,745 |
03 Apr 2024 | 1.0500 | 1.0600 | 1.0450 | 1.0500 | 1.0500 | 217,288,579 |
02 Apr 2024 | 1.0900 | 1.1050 | 1.0400 | 1.0550 | 1.0550 | 318,097,252 |
27 Mar 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0650 | 1.0650 | 117,563,994 |
26 Mar 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 66,299,622 |
25 Mar 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0650 | 1.0650 | 94,912,681 |
22 Mar 2024 | 1.1000 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 52,868,554 |
21 Mar 2024 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 114,998,467 |
20 Mar 2024 | 1.1400 | 1.1400 | 1.0500 | 1.1000 | 1.1000 | 239,609,011 |
19 Mar 2024 | 1.1550 | 1.1700 | 1.1350 | 1.1400 | 1.1400 | 38,770,363 |
18 Mar 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1550 | 1.1550 | 14,098,606 |
15 Mar 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 14,913,347 |
14 Mar 2024 | 1.1700 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 27,770,903 |
13 Mar 2024 | 1.1600 | 1.1600 | 1.0500 | 1.1500 | 1.1500 | 54,304,868 |
12 Mar 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1550 | 1.1550 | 26,235,901 |
11 Mar 2024 | 1.1750 | 1.1750 | 1.1500 | 1.1500 | 1.1500 | 34,806,216 |
08 Mar 2024 | 1.1600 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 168,152,564 |
07 Mar 2024 | 1.1500 | 1.1650 | 1.1300 | 1.1600 | 1.1600 | 275,972,066 |
06 Mar 2024 | 1.1550 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 144,251,670 |
05 Mar 2024 | 1.1750 | 1.1750 | 1.1550 | 1.1700 | 1.1700 | 14,022,210 |
04 Mar 2024 | 1.1850 | 1.1900 | 1.1600 | 1.1750 | 1.1750 | 55,642,765 |
01 Mar 2024 | 1.1650 | 1.1950 | 1.1650 | 1.1850 | 1.1850 | 38,224,681 |
29 Feb 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 11,448,894 |
28 Feb 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 101,907,499 |
27 Feb 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 120,573,829 |
26 Feb 2024 | 1.2000 | 1.2150 | 1.1900 | 1.2100 | 1.2100 | 49,719,943 |
23 Feb 2024 | 1.1900 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 58,637,866 |
22 Feb 2024 | 1.2100 | 1.2150 | 1.1900 | 1.2000 | 1.2000 | 55,268,305 |
21 Feb 2024 | 1.2050 | 1.2150 | 1.2000 | 1.2100 | 1.2100 | 17,259,603 |
20 Feb 2024 | 1.2100 | 1.2250 | 1.2000 | 1.2000 | 1.2000 | 56,784,353 |
19 Feb 2024 | 1.2200 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 114,735,564 |
16 Feb 2024 | 1.2650 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 93,997,167 |
15 Feb 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2650 | 1.2650 | 172,457,382 |
14 Feb 2024 | 1.2900 | 1.2900 | 1.2450 | 1.2600 | 1.2600 | 25,362,860 |
13 Feb 2024 | 1.3150 | 1.3150 | 1.2800 | 1.2900 | 1.2900 | 89,692,200 |
12 Feb 2024 | 1.2800 | 1.3500 | 1.2800 | 1.3150 | 1.3150 | 41,531,087 |
09 Feb 2024 | 1.2300 | 1.2800 | 1.2300 | 1.2750 | 1.2750 | 315,204,578 |
08 Feb 2024 | 1.2800 | 1.2800 | 1.2000 | 1.2450 | 1.2450 | 198,531,961 |
07 Feb 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2750 | 1.2750 | 65,651,641 |
06 Feb 2024 | 1.2850 | 1.2850 | 1.2300 | 1.2750 | 1.2750 | 147,530,822 |
05 Feb 2024 | 1.3400 | 1.3450 | 1.2600 | 1.2850 | 1.2850 | 194,155,761 |
02 Feb 2024 | 1.3500 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 248,457,307 |
01 Feb 2024 | 1.4550 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 41,204,947 |
31 Jan 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 115,931,317 |
30 Jan 2024 | 1.5300 | 1.5300 | 1.4600 | 1.4800 | 1.4800 | 152,020,986 |
29 Jan 2024 | 1.5350 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 422,588,602 |
26 Jan 2024 | 1.4600 | 1.5000 | 1.4550 | 1.4950 | 1.4950 | 199,973,026 |
25 Jan 2024 | 1.4200 | 1.4600 | 1.4050 | 1.4600 | 1.4600 | 155,798,490 |
24 Jan 2024 | 1.3900 | 1.4500 | 1.3900 | 1.4300 | 1.4300 | 288,537,477 |
23 Jan 2024 | 1.3950 | 1.3950 | 1.3600 | 1.3700 | 1.3700 | 105,924,509 |
22 Jan 2024 | 1.4000 | 1.4200 | 1.3500 | 1.3950 | 1.3950 | 137,929,232 |
19 Jan 2024 | 1.3450 | 1.3750 | 1.3175 | 1.3400 | 1.3400 | 141,414,741 |
18 Jan 2024 | 1.3200 | 1.3450 | 1.3000 | 1.3250 | 1.3250 | 104,917,901 |
17 Jan 2024 | 1.3700 | 1.3700 | 1.3300 | 1.3450 | 1.3450 | 26,514,218 |
16 Jan 2024 | 1.3400 | 1.4000 | 1.3400 | 1.3900 | 1.3900 | 165,099,763 |
15 Jan 2024 | 1.3600 | 1.3700 | 1.2900 | 1.3400 | 1.3400 | 463,670,485 |
12 Jan 2024 | 1.3900 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 69,515,878 |
11 Jan 2024 | 1.4250 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 107,511,077 |
10 Jan 2024 | 1.4400 | 1.4400 | 1.4150 | 1.4350 | 1.4350 | 41,850,731 |
09 Jan 2024 | 1.4500 | 1.4600 | 1.4250 | 1.4400 | 1.4400 | 122,172,439 |
08 Jan 2024 | 1.4000 | 1.4350 | 1.4000 | 1.4200 | 1.4200 | 142,785,646 |
05 Jan 2024 | 1.3950 | 1.4400 | 1.3800 | 1.4050 | 1.4050 | 239,073,776 |
04 Jan 2024 | 1.3450 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 59,233,678 |
03 Jan 2024 | 1.3300 | 1.3550 | 1.3100 | 1.3350 | 1.3350 | 53,160,780 |
02 Jan 2024 | 1.3200 | 1.3400 | 1.3150 | 1.3300 | 1.3300 | 16,647,529 |
29 Dec 2023 | 1.3400 | 1.3500 | 1.3300 | 1.3350 | 1.3350 | 91,286,974 |
28 Dec 2023 | 1.3500 | 1.3500 | 1.3350 | 1.3425 | 1.3425 | 5,594,396 |
27 Dec 2023 | 1.3600 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 48,085,774 |
22 Dec 2023 | 1.3450 | 1.3750 | 1.3450 | 1.3650 | 1.3650 | 424,666,613 |
21 Dec 2023 | 1.3600 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 35,796,124 |
20 Dec 2023 | 1.3500 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 21,908,125 |
19 Dec 2023 | 1.3400 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 171,782,734 |
18 Dec 2023 | 1.3050 | 1.3300 | 1.2800 | 1.3300 | 1.3300 | 94,436,878 |
15 Dec 2023 | 1.3200 | 1.3225 | 1.3050 | 1.3050 | 1.3050 | 13,709,223 |
14 Dec 2023 | 1.3150 | 1.3700 | 1.3050 | 1.3150 | 1.3150 | 79,792,960 |
13 Dec 2023 | 1.2800 | 1.3200 | 1.2800 | 1.3050 | 1.3050 | 48,883,685 |
12 Dec 2023 | 1.2600 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 160,377,308 |
11 Dec 2023 | 1.2900 | 1.2900 | 1.2250 | 1.2600 | 1.2600 | 69,589,817 |
08 Dec 2023 | 1.3050 | 1.3050 | 1.2700 | 1.2800 | 1.2800 | 11,673,175 |
07 Dec 2023 | 1.3100 | 1.3200 | 1.2550 | 1.2850 | 1.2850 | 240,898,153 |
06 Dec 2023 | 1.2600 | 1.2950 | 1.2550 | 1.2850 | 1.2850 | 21,600,520 |
05 Dec 2023 | 1.2700 | 1.2850 | 1.2400 | 1.2850 | 1.2850 | 107,098,967 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |