Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 0.740789 | 0.746244 | 0.733478 | 0.736349 | 0.736349 | 30,979,060 |
03 May 2024 | 0.712100 | 0.747354 | 0.701583 | 0.740720 | 0.740720 | 28,858,104 |
02 May 2024 | 0.713549 | 0.724072 | 0.690119 | 0.712100 | 0.712100 | 23,312,554 |
01 May 2024 | 0.696933 | 0.716103 | 0.655227 | 0.713549 | 0.713549 | 42,693,950 |
30 Apr 2024 | 0.727752 | 0.735864 | 0.663640 | 0.696933 | 0.696933 | 36,844,817 |
29 Apr 2024 | 0.747521 | 0.751290 | 0.713110 | 0.727744 | 0.727744 | 29,854,755 |
28 Apr 2024 | 0.764104 | 0.794484 | 0.744778 | 0.747521 | 0.747521 | 49,259,903 |
27 Apr 2024 | 0.731021 | 0.771358 | 0.699835 | 0.764104 | 0.764104 | 46,570,547 |
26 Apr 2024 | 0.752397 | 0.754716 | 0.722445 | 0.731021 | 0.731021 | 23,557,933 |
25 Apr 2024 | 0.762157 | 0.765633 | 0.728553 | 0.752397 | 0.752397 | 31,582,028 |
24 Apr 2024 | 0.817330 | 0.823443 | 0.753222 | 0.762132 | 0.762132 | 44,759,352 |
23 Apr 2024 | 0.846941 | 0.848455 | 0.812710 | 0.817330 | 0.817330 | 42,581,595 |
22 Apr 2024 | 0.829373 | 0.863716 | 0.821806 | 0.846941 | 0.846941 | 52,943,342 |
21 Apr 2024 | 0.833849 | 0.878077 | 0.819749 | 0.829373 | 0.829373 | 98,627,930 |
20 Apr 2024 | 0.757235 | 0.846248 | 0.757206 | 0.833849 | 0.833849 | 210,114,301 |
19 Apr 2024 | 0.732601 | 0.776692 | 0.667364 | 0.757233 | 0.757233 | 67,559,699 |
18 Apr 2024 | 0.715275 | 0.739336 | 0.687321 | 0.732601 | 0.732601 | 48,466,304 |
17 Apr 2024 | 0.698381 | 0.769561 | 0.695092 | 0.715275 | 0.715275 | 116,241,977 |
16 Apr 2024 | 0.718177 | 0.718177 | 0.663596 | 0.698382 | 0.698382 | 51,313,182 |
15 Apr 2024 | 0.710817 | 0.772334 | 0.696928 | 0.718177 | 0.718177 | 94,765,270 |
14 Apr 2024 | 0.656146 | 0.721293 | 0.630929 | 0.710817 | 0.710817 | 68,105,560 |
13 Apr 2024 | 0.757040 | 0.759863 | 0.576032 | 0.656146 | 0.656146 | 94,634,580 |
12 Apr 2024 | 0.868510 | 0.883639 | 0.678556 | 0.757069 | 0.757069 | 78,084,313 |
11 Apr 2024 | 0.889179 | 0.901909 | 0.865368 | 0.868510 | 0.868510 | 33,068,420 |
10 Apr 2024 | 0.913213 | 0.925219 | 0.844822 | 0.889179 | 0.889179 | 53,869,321 |
09 Apr 2024 | 0.958357 | 0.977127 | 0.909878 | 0.913222 | 0.913222 | 53,811,515 |
08 Apr 2024 | 0.932794 | 0.969332 | 0.908794 | 0.958357 | 0.958357 | 49,435,358 |
07 Apr 2024 | 0.932919 | 0.943512 | 0.924929 | 0.932794 | 0.932794 | 26,920,060 |
06 Apr 2024 | 0.938041 | 0.943016 | 0.911030 | 0.932922 | 0.932922 | 32,899,473 |
05 Apr 2024 | 0.937991 | 0.961304 | 0.894237 | 0.938041 | 0.938041 | 67,268,334 |
04 Apr 2024 | 0.889130 | 0.955871 | 0.882614 | 0.938001 | 0.938001 | 90,586,661 |
03 Apr 2024 | 0.869530 | 0.943151 | 0.823448 | 0.889130 | 0.889130 | 131,849,688 |
02 Apr 2024 | 0.959023 | 0.987964 | 0.866905 | 0.869530 | 0.869530 | 132,777,367 |
01 Apr 2024 | 1.041441 | 1.041441 | 0.933657 | 0.959023 | 0.959023 | 122,223,520 |
31 Mar 2024 | 1.034523 | 1.042055 | 1.010268 | 1.041443 | 1.041443 | 96,643,671 |
30 Mar 2024 | 1.058037 | 1.086558 | 1.025740 | 1.034532 | 1.034532 | 141,467,905 |
29 Mar 2024 | 1.227181 | 1.237580 | 1.044610 | 1.058037 | 1.058037 | 239,096,110 |
28 Mar 2024 | 1.249408 | 1.266401 | 1.185386 | 1.227159 | 1.227159 | 106,199,825 |
27 Mar 2024 | 1.190371 | 1.270860 | 1.173158 | 1.249408 | 1.249408 | 256,432,378 |
26 Mar 2024 | 1.173179 | 1.226887 | 1.145208 | 1.190371 | 1.190371 | 162,222,896 |
25 Mar 2024 | 1.124239 | 1.187254 | 1.103606 | 1.173179 | 1.173179 | 147,222,860 |
24 Mar 2024 | 1.087586 | 1.134700 | 1.042350 | 1.124251 | 1.124251 | 164,175,816 |
23 Mar 2024 | 1.110580 | 1.119649 | 1.064786 | 1.087586 | 1.087586 | 146,763,909 |
22 Mar 2024 | 1.153950 | 1.261424 | 1.075574 | 1.110583 | 1.110583 | 548,662,332 |
21 Mar 2024 | 1.678643 | 1.711139 | 1.062518 | 1.153950 | 1.153950 | 1,110,259,828 |
20 Mar 2024 | 1.611084 | 1.691019 | 1.509268 | 1.678643 | 1.678643 | 183,459,925 |
19 Mar 2024 | 1.644762 | 1.746729 | 1.396871 | 1.611084 | 1.611084 | 266,842,731 |
18 Mar 2024 | 1.734122 | 1.774503 | 1.609258 | 1.644762 | 1.644762 | 194,796,223 |
17 Mar 2024 | 1.627619 | 1.829245 | 1.585835 | 1.734122 | 1.734122 | 380,466,893 |
16 Mar 2024 | 1.638884 | 1.640070 | 1.463636 | 1.627619 | 1.627619 | 252,179,484 |
15 Mar 2024 | 1.602169 | 1.726984 | 1.567114 | 1.638884 | 1.638884 | 660,260,863 |
14 Mar 2024 | 1.376266 | 1.682015 | 1.341918 | 1.602328 | 1.602328 | 742,388,201 |
13 Mar 2024 | 1.424723 | 1.466976 | 1.355098 | 1.376266 | 1.376266 | 298,795,521 |
12 Mar 2024 | 1.308355 | 1.603952 | 1.279010 | 1.424723 | 1.424723 | 946,208,581 |
11 Mar 2024 | 1.339244 | 1.420661 | 1.246427 | 1.308308 | 1.308308 | 774,568,271 |
10 Mar 2024 | 0.839473 | 1.454959 | 0.807819 | 1.339234 | 1.339234 | 1,015,517,132 |
09 Mar 2024 | 0.792988 | 0.861287 | 0.767367 | 0.839470 | 0.839470 | 155,372,410 |
08 Mar 2024 | 0.735565 | 0.795879 | 0.721049 | 0.792988 | 0.792988 | 188,282,143 |
07 Mar 2024 | 0.674791 | 0.829419 | 0.666107 | 0.735580 | 0.735580 | 346,624,398 |
06 Mar 2024 | 0.588518 | 0.685363 | 0.572245 | 0.674791 | 0.674791 | 115,830,228 |
05 Mar 2024 | 0.643729 | 0.647724 | 0.534304 | 0.588557 | 0.588557 | 133,434,680 |
04 Mar 2024 | 0.654372 | 0.674861 | 0.620274 | 0.643559 | 0.643559 | 121,236,387 |
03 Mar 2024 | 0.665181 | 0.686383 | 0.627638 | 0.654360 | 0.654360 | 177,129,857 |
02 Mar 2024 | 0.628573 | 0.702472 | 0.607997 | 0.665155 | 0.665155 | 369,095,687 |
01 Mar 2024 | 0.583785 | 0.688669 | 0.582375 | 0.628487 | 0.628487 | 269,461,645 |
29 Feb 2024 | 0.581767 | 0.591699 | 0.567787 | 0.583757 | 0.583757 | 87,677,845 |
28 Feb 2024 | 0.595363 | 0.599878 | 0.546655 | 0.581840 | 0.581840 | 94,566,499 |
27 Feb 2024 | 0.613816 | 0.613816 | 0.583113 | 0.595285 | 0.595285 | 56,230,926 |
26 Feb 2024 | 0.600496 | 0.616002 | 0.580980 | 0.613784 | 0.613784 | 59,084,816 |
25 Feb 2024 | 0.605643 | 0.605789 | 0.589421 | 0.600483 | 0.600483 | 37,361,465 |
24 Feb 2024 | 0.604396 | 0.607796 | 0.589025 | 0.605643 | 0.605643 | 43,397,002 |
23 Feb 2024 | 0.610425 | 0.623900 | 0.593409 | 0.604275 | 0.604275 | 72,996,810 |
22 Feb 2024 | 0.628738 | 0.629004 | 0.601893 | 0.610438 | 0.610438 | 68,375,765 |
21 Feb 2024 | 0.655891 | 0.655964 | 0.602755 | 0.628601 | 0.628601 | 129,704,192 |
20 Feb 2024 | 0.636605 | 0.704423 | 0.627083 | 0.655891 | 0.655891 | 473,336,117 |
19 Feb 2024 | 0.624687 | 0.637565 | 0.609325 | 0.636605 | 0.636605 | 169,188,848 |
18 Feb 2024 | 0.583462 | 0.632436 | 0.583462 | 0.623782 | 0.623782 | 253,552,038 |
17 Feb 2024 | 0.593428 | 0.595403 | 0.569816 | 0.583452 | 0.583452 | 55,496,979 |
16 Feb 2024 | 0.602240 | 0.609792 | 0.579208 | 0.593259 | 0.593259 | 26,664,334 |
15 Feb 2024 | 0.591611 | 0.640198 | 0.589629 | 0.601955 | 0.601955 | 63,412,981 |
14 Feb 2024 | 0.587132 | 0.594010 | 0.574685 | 0.591433 | 0.591433 | 30,537,426 |
13 Feb 2024 | 0.616587 | 0.624951 | 0.570185 | 0.587241 | 0.587241 | 44,836,962 |
12 Feb 2024 | 0.621648 | 0.629974 | 0.597727 | 0.616450 | 0.616450 | 53,248,827 |
11 Feb 2024 | 0.643310 | 0.662334 | 0.611808 | 0.621426 | 0.621426 | 86,520,150 |
10 Feb 2024 | 0.628311 | 0.663007 | 0.602061 | 0.641435 | 0.641435 | 141,951,314 |
09 Feb 2024 | 0.541241 | 0.640558 | 0.537621 | 0.629011 | 0.629011 | 233,211,900 |
08 Feb 2024 | 0.531172 | 0.563283 | 0.482127 | 0.540621 | 0.540621 | 203,299,085 |
07 Feb 2024 | 0.280913 | 0.532755 | 0.280617 | 0.531317 | 0.531317 | 522,332,602 |
06 Feb 2024 | 0.277388 | 0.283524 | 0.276310 | 0.280923 | 0.280923 | 9,808,731 |
05 Feb 2024 | 0.270739 | 0.282178 | 0.267596 | 0.277383 | 0.277383 | 9,953,524 |
04 Feb 2024 | 0.281151 | 0.281242 | 0.270106 | 0.270740 | 0.270740 | 8,330,217 |
03 Feb 2024 | 0.286397 | 0.288490 | 0.280487 | 0.281139 | 0.281139 | 7,551,930 |
02 Feb 2024 | 0.282244 | 0.287721 | 0.279898 | 0.286329 | 0.286329 | 8,912,935 |
01 Feb 2024 | 0.276782 | 0.284376 | 0.270019 | 0.282252 | 0.282252 | 13,016,831 |
31 Jan 2024 | 0.286183 | 0.290682 | 0.274073 | 0.276782 | 0.276782 | 14,349,477 |
30 Jan 2024 | 0.292013 | 0.297151 | 0.284953 | 0.286272 | 0.286272 | 15,300,287 |
29 Jan 2024 | 0.280220 | 0.294209 | 0.279020 | 0.292013 | 0.292013 | 13,454,742 |
28 Jan 2024 | 0.286877 | 0.291688 | 0.276572 | 0.280237 | 0.280237 | 12,525,647 |
27 Jan 2024 | 0.280280 | 0.289516 | 0.278803 | 0.286867 | 0.286867 | 12,605,369 |
26 Jan 2024 | 0.264350 | 0.283188 | 0.262342 | 0.280376 | 0.280376 | 16,446,030 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |