Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.5317 | 1.5349 | 1.4014 | 1.4050 | 1.4050 | 156,344,480 |
25 Apr 2024 | 1.4355 | 1.4389 | 1.3138 | 1.3247 | 1.3247 | 15,186,645 |
24 Apr 2024 | 1.5249 | 1.5310 | 1.4113 | 1.4355 | 1.4355 | 19,540,222 |
23 Apr 2024 | 1.4870 | 1.5669 | 1.4619 | 1.5249 | 1.5249 | 29,616,687 |
22 Apr 2024 | 1.4277 | 1.5247 | 1.4177 | 1.4870 | 1.4870 | 26,503,979 |
21 Apr 2024 | 1.4106 | 1.4666 | 1.3730 | 1.4277 | 1.4277 | 19,934,469 |
20 Apr 2024 | 1.4309 | 1.4940 | 1.2700 | 1.4106 | 1.4106 | 63,044,916 |
19 Apr 2024 | 1.1371 | 1.4658 | 1.1023 | 1.4309 | 1.4309 | 41,708,256 |
18 Apr 2024 | 1.1534 | 1.1724 | 1.1078 | 1.1371 | 1.1371 | 9,387,201 |
17 Apr 2024 | 1.1210 | 1.1919 | 1.0959 | 1.1534 | 1.1534 | 26,285,673 |
16 Apr 2024 | 1.1833 | 1.2507 | 1.0798 | 1.1210 | 1.1210 | 10,914,790 |
15 Apr 2024 | 1.1005 | 1.1913 | 1.0518 | 1.1833 | 1.1833 | 12,280,488 |
14 Apr 2024 | 1.2697 | 1.2915 | 0.9584 | 1.1005 | 1.1005 | 22,490,092 |
13 Apr 2024 | 1.4935 | 1.4945 | 1.1385 | 1.2697 | 1.2697 | 22,109,646 |
12 Apr 2024 | 1.4923 | 1.5440 | 1.4823 | 1.4935 | 1.4935 | 14,480,040 |
11 Apr 2024 | 1.4860 | 1.5487 | 1.4112 | 1.4923 | 1.4923 | 11,017,407 |
10 Apr 2024 | 1.5783 | 1.5815 | 1.4815 | 1.4847 | 1.4847 | 15,327,355 |
09 Apr 2024 | 1.5331 | 1.5993 | 1.4779 | 1.5783 | 1.5783 | 19,750,338 |
08 Apr 2024 | 1.5699 | 1.5818 | 1.5179 | 1.5331 | 1.5331 | 11,596,683 |
07 Apr 2024 | 1.6032 | 1.6049 | 1.5345 | 1.5699 | 1.5699 | 14,814,025 |
06 Apr 2024 | 1.5454 | 1.6539 | 1.4839 | 1.6032 | 1.6032 | 88,662,737 |
05 Apr 2024 | 1.4930 | 1.6330 | 1.4218 | 1.5454 | 1.5454 | 62,995,094 |
04 Apr 2024 | 1.4134 | 1.5752 | 1.3640 | 1.4930 | 1.4930 | 22,323,073 |
03 Apr 2024 | 1.5131 | 1.5233 | 1.3737 | 1.4134 | 1.4134 | 12,022,329 |
02 Apr 2024 | 1.5835 | 1.5844 | 1.4596 | 1.5132 | 1.5132 | 11,142,307 |
01 Apr 2024 | 1.5410 | 1.5892 | 1.5359 | 1.5835 | 1.5835 | 4,890,230 |
31 Mar 2024 | 1.5845 | 1.6523 | 1.5336 | 1.5410 | 1.5410 | 10,120,291 |
30 Mar 2024 | 1.6043 | 1.6043 | 1.5493 | 1.5845 | 1.5845 | 10,939,550 |
29 Mar 2024 | 1.5754 | 1.6185 | 1.5217 | 1.6043 | 1.6043 | 19,995,856 |
28 Mar 2024 | 1.6738 | 1.6739 | 1.5534 | 1.5754 | 1.5754 | 31,122,566 |
27 Mar 2024 | 1.6109 | 1.7385 | 1.5780 | 1.6740 | 1.6740 | 72,566,228 |
26 Mar 2024 | 1.5902 | 1.7276 | 1.5764 | 1.6109 | 1.6109 | 91,777,275 |
25 Mar 2024 | 1.4083 | 1.6558 | 1.4077 | 1.5902 | 1.5902 | 160,099,472 |
24 Mar 2024 | 1.3660 | 1.4468 | 1.3587 | 1.4082 | 1.4082 | 5,575,704 |
23 Mar 2024 | 1.4153 | 1.4440 | 1.3321 | 1.3660 | 1.3660 | 9,195,434 |
22 Mar 2024 | 1.3912 | 1.5124 | 1.3767 | 1.4153 | 1.4153 | 10,507,223 |
21 Mar 2024 | 1.2789 | 1.3974 | 1.2262 | 1.3912 | 1.3912 | 13,410,969 |
20 Mar 2024 | 1.4620 | 1.4955 | 1.2567 | 1.2789 | 1.2789 | 20,084,555 |
19 Mar 2024 | 1.4540 | 1.6326 | 1.4239 | 1.4620 | 1.4620 | 38,668,524 |
18 Mar 2024 | 1.3732 | 1.4982 | 1.2936 | 1.4540 | 1.4540 | 21,807,167 |
17 Mar 2024 | 1.4969 | 1.5157 | 1.3394 | 1.3732 | 1.3732 | 13,824,321 |
16 Mar 2024 | 1.6220 | 1.6231 | 1.4109 | 1.4969 | 1.4969 | 26,118,621 |
15 Mar 2024 | 1.6591 | 1.6741 | 1.5352 | 1.6220 | 1.6220 | 25,290,329 |
14 Mar 2024 | 1.6557 | 1.7116 | 1.6275 | 1.6591 | 1.6591 | 43,829,113 |
13 Mar 2024 | 1.6878 | 1.7097 | 1.5744 | 1.6557 | 1.6557 | 21,481,339 |
12 Mar 2024 | 1.6492 | 1.6981 | 1.5665 | 1.6878 | 1.6878 | 33,415,677 |
11 Mar 2024 | 1.7053 | 1.7068 | 1.6178 | 1.6492 | 1.6492 | 28,847,560 |
10 Mar 2024 | 1.6615 | 1.7701 | 1.6375 | 1.7053 | 1.7053 | 46,169,517 |
09 Mar 2024 | 1.6930 | 1.7651 | 1.5862 | 1.6615 | 1.6615 | 46,421,912 |
08 Mar 2024 | 1.8156 | 1.8226 | 1.6543 | 1.6931 | 1.6931 | 101,360,238 |
07 Mar 2024 | 2.1441 | 2.6722 | 1.6478 | 1.8156 | 1.8156 | 652,164,969 |
06 Mar 2024 | 1.3777 | 2.3853 | 1.3236 | 2.1447 | 2.1447 | 594,662,642 |
05 Mar 2024 | 1.3003 | 1.4404 | 1.2576 | 1.3769 | 1.3769 | 37,930,772 |
04 Mar 2024 | 1.2656 | 1.3380 | 1.1786 | 1.3009 | 1.3009 | 30,270,100 |
03 Mar 2024 | 1.2637 | 1.2838 | 1.1967 | 1.2657 | 1.2657 | 19,454,669 |
02 Mar 2024 | 1.1511 | 1.2656 | 1.1389 | 1.2642 | 1.2642 | 18,067,871 |
01 Mar 2024 | 1.0924 | 1.2244 | 1.0922 | 1.1507 | 1.1507 | 46,137,312 |
29 Feb 2024 | 1.1071 | 1.1597 | 1.0126 | 1.0924 | 1.0924 | 21,154,129 |
28 Feb 2024 | 1.0850 | 1.1424 | 1.0687 | 1.1071 | 1.1071 | 22,073,308 |
27 Feb 2024 | 1.0689 | 1.1046 | 1.0476 | 1.0850 | 1.0850 | 8,811,654 |
26 Feb 2024 | 1.0949 | 1.0962 | 1.0470 | 1.0689 | 1.0689 | 5,641,860 |
25 Feb 2024 | 1.1012 | 1.1123 | 1.0465 | 1.0949 | 1.0949 | 10,276,405 |
24 Feb 2024 | 1.1140 | 1.1519 | 1.0608 | 1.1012 | 1.1012 | 16,134,798 |
23 Feb 2024 | 1.1744 | 1.3346 | 1.1129 | 1.1143 | 1.1143 | 71,836,911 |
22 Feb 2024 | 1.1054 | 1.2129 | 1.0561 | 1.1743 | 1.1743 | 43,887,549 |
21 Feb 2024 | 1.0875 | 1.1500 | 1.0524 | 1.1054 | 1.1054 | 22,809,301 |
20 Feb 2024 | 1.0886 | 1.1236 | 1.0575 | 1.0875 | 1.0875 | 9,638,035 |
19 Feb 2024 | 1.0725 | 1.1032 | 1.0560 | 1.0890 | 1.0890 | 7,674,409 |
18 Feb 2024 | 1.1159 | 1.1251 | 1.0463 | 1.0725 | 1.0725 | 10,656,147 |
17 Feb 2024 | 1.0782 | 1.1541 | 1.0755 | 1.1159 | 1.1159 | 28,005,585 |
16 Feb 2024 | 1.0919 | 1.1140 | 1.0636 | 1.0782 | 1.0782 | 13,939,160 |
15 Feb 2024 | 1.0676 | 1.0919 | 1.0488 | 1.0919 | 1.0919 | 9,349,183 |
14 Feb 2024 | 1.0851 | 1.1037 | 1.0477 | 1.0676 | 1.0676 | 8,219,860 |
13 Feb 2024 | 1.0942 | 1.0942 | 1.0470 | 1.0850 | 1.0850 | 10,663,430 |
12 Feb 2024 | 1.0879 | 1.1080 | 1.0766 | 1.0945 | 1.0945 | 7,895,101 |
11 Feb 2024 | 1.1040 | 1.1277 | 1.0737 | 1.0880 | 1.0880 | 10,256,132 |
10 Feb 2024 | 1.1027 | 1.1126 | 1.0721 | 1.1039 | 1.1039 | 15,610,757 |
09 Feb 2024 | 1.1131 | 1.1262 | 1.0586 | 1.1025 | 1.1025 | 21,454,872 |
08 Feb 2024 | 1.1730 | 1.2054 | 1.0681 | 1.1128 | 1.1128 | 42,149,451 |
07 Feb 2024 | 1.1130 | 1.3269 | 1.1130 | 1.1730 | 1.1730 | 139,590,821 |
06 Feb 2024 | 1.0816 | 1.1706 | 1.0771 | 1.1104 | 1.1104 | 18,876,004 |
05 Feb 2024 | 1.0786 | 1.1417 | 1.0535 | 1.0773 | 1.0773 | 28,635,189 |
04 Feb 2024 | 1.1143 | 1.1178 | 1.0486 | 1.0783 | 1.0783 | 10,256,205 |
03 Feb 2024 | 1.0545 | 1.1254 | 1.0324 | 1.1140 | 1.1140 | 21,054,756 |
02 Feb 2024 | 1.0963 | 1.1276 | 1.0125 | 1.0546 | 1.0546 | 23,704,022 |
01 Feb 2024 | 1.1014 | 1.1974 | 1.0363 | 1.0962 | 1.0962 | 40,911,424 |
31 Jan 2024 | 1.1493 | 1.2148 | 1.0929 | 1.1023 | 1.1023 | 56,080,563 |
30 Jan 2024 | 1.1318 | 1.2218 | 1.0508 | 1.1493 | 1.1493 | 129,800,168 |
29 Jan 2024 | 0.9567 | 1.1443 | 0.9394 | 1.1318 | 1.1318 | 105,567,556 |
28 Jan 2024 | 0.9813 | 0.9974 | 0.9311 | 0.9562 | 0.9562 | 15,106,727 |
27 Jan 2024 | 1.0073 | 1.0856 | 0.9505 | 0.9812 | 0.9812 | 57,741,193 |
26 Jan 2024 | 1.0102 | 1.1201 | 0.9262 | 1.0101 | 1.0101 | 182,289,286 |
25 Jan 2024 | 0.7668 | 1.3150 | 0.7550 | 1.0099 | 1.0099 | 157,130,623 |
24 Jan 2024 | 0.7968 | 0.7989 | 0.7354 | 0.7673 | 0.7673 | 4,273,308 |
23 Jan 2024 | 0.8252 | 0.8254 | 0.7839 | 0.7956 | 0.7956 | 3,175,658 |
22 Jan 2024 | 0.8332 | 0.8501 | 0.8221 | 0.8245 | 0.8245 | 1,976,553 |
21 Jan 2024 | 0.8232 | 0.8372 | 0.8158 | 0.8328 | 0.8328 | 1,708,323 |
20 Jan 2024 | 0.8286 | 0.8568 | 0.7969 | 0.8232 | 0.8232 | 3,092,723 |
19 Jan 2024 | 0.8677 | 0.8999 | 0.8230 | 0.8286 | 0.8286 | 5,610,867 |
18 Jan 2024 | 0.8888 | 0.8986 | 0.8633 | 0.8676 | 0.8676 | 2,871,561 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |