Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.565673 | 0.571644 | 0.554714 | 0.569145 | 0.569145 | 266,199,360 |
24 Apr 2024 | 0.601644 | 0.605820 | 0.586078 | 0.584893 | 0.584893 | 177,373,258 |
23 Apr 2024 | 0.576451 | 0.606964 | 0.573563 | 0.601644 | 0.601644 | 213,278,696 |
22 Apr 2024 | 0.596779 | 0.602072 | 0.569185 | 0.576441 | 0.576441 | 187,747,453 |
21 Apr 2024 | 0.544658 | 0.598531 | 0.537945 | 0.596782 | 0.596782 | 201,578,757 |
20 Apr 2024 | 0.543969 | 0.553987 | 0.502046 | 0.544658 | 0.544658 | 338,063,283 |
19 Apr 2024 | 0.536445 | 0.554779 | 0.522159 | 0.543969 | 0.543969 | 238,190,216 |
18 Apr 2024 | 0.565664 | 0.570986 | 0.529029 | 0.536442 | 0.536442 | 238,888,979 |
17 Apr 2024 | 0.568636 | 0.586159 | 0.542998 | 0.565665 | 0.565665 | 273,432,897 |
16 Apr 2024 | 0.571592 | 0.601555 | 0.551586 | 0.568635 | 0.568635 | 358,505,672 |
15 Apr 2024 | 0.525894 | 0.576060 | 0.510617 | 0.571592 | 0.571592 | 500,067,360 |
14 Apr 2024 | 0.615447 | 0.619958 | 0.476481 | 0.525894 | 0.525894 | 680,784,589 |
13 Apr 2024 | 0.699620 | 0.712842 | 0.592737 | 0.615443 | 0.615443 | 495,012,897 |
12 Apr 2024 | 0.707741 | 0.713644 | 0.688976 | 0.699620 | 0.699620 | 212,233,325 |
11 Apr 2024 | 0.707994 | 0.711723 | 0.686507 | 0.707741 | 0.707741 | 269,291,267 |
10 Apr 2024 | 0.747504 | 0.748300 | 0.705840 | 0.707993 | 0.707993 | 260,780,574 |
09 Apr 2024 | 0.722058 | 0.749394 | 0.705337 | 0.747504 | 0.747504 | 256,768,106 |
08 Apr 2024 | 0.710246 | 0.730201 | 0.707960 | 0.722058 | 0.722058 | 185,284,932 |
07 Apr 2024 | 0.700187 | 0.716555 | 0.698600 | 0.710246 | 0.710246 | 146,304,413 |
06 Apr 2024 | 0.716401 | 0.718299 | 0.681910 | 0.700187 | 0.700187 | 206,639,757 |
05 Apr 2024 | 0.707888 | 0.728031 | 0.690935 | 0.716382 | 0.716382 | 211,781,035 |
04 Apr 2024 | 0.715544 | 0.732301 | 0.697395 | 0.707888 | 0.707888 | 240,293,622 |
03 Apr 2024 | 0.758235 | 0.758326 | 0.705655 | 0.715544 | 0.715544 | 306,703,303 |
02 Apr 2024 | 0.793965 | 0.796581 | 0.739292 | 0.758222 | 0.758222 | 311,995,332 |
01 Apr 2024 | 0.776587 | 0.794336 | 0.774959 | 0.793964 | 0.793964 | 154,808,055 |
31 Mar 2024 | 0.785275 | 0.794583 | 0.773427 | 0.776587 | 0.776587 | 222,455,769 |
30 Mar 2024 | 0.793942 | 0.796464 | 0.774970 | 0.785275 | 0.785275 | 239,315,633 |
29 Mar 2024 | 0.799609 | 0.813925 | 0.788861 | 0.793942 | 0.793942 | 275,044,861 |
28 Mar 2024 | 0.828221 | 0.858705 | 0.792111 | 0.799609 | 0.799609 | 440,290,373 |
27 Mar 2024 | 0.827309 | 0.851054 | 0.813311 | 0.828225 | 0.828225 | 325,821,307 |
26 Mar 2024 | 0.802612 | 0.838508 | 0.796716 | 0.827310 | 0.827310 | 323,154,256 |
25 Mar 2024 | 0.778159 | 0.805124 | 0.775415 | 0.802619 | 0.802619 | 234,421,192 |
24 Mar 2024 | 0.769903 | 0.795665 | 0.759829 | 0.778159 | 0.778159 | 239,580,194 |
23 Mar 2024 | 0.785770 | 0.809065 | 0.757125 | 0.769903 | 0.769903 | 310,939,713 |
22 Mar 2024 | 0.788489 | 0.799355 | 0.768023 | 0.785743 | 0.785743 | 334,790,904 |
21 Mar 2024 | 0.732888 | 0.795062 | 0.718134 | 0.788485 | 0.788485 | 505,505,742 |
20 Mar 2024 | 0.809685 | 0.813898 | 0.718563 | 0.732903 | 0.732903 | 608,569,945 |
19 Mar 2024 | 0.855215 | 0.855251 | 0.793296 | 0.809686 | 0.809686 | 364,812,752 |
18 Mar 2024 | 0.819575 | 0.862698 | 0.793588 | 0.855215 | 0.855215 | 438,310,499 |
17 Mar 2024 | 0.895807 | 0.916962 | 0.806409 | 0.819575 | 0.819575 | 560,859,136 |
16 Mar 2024 | 0.958708 | 0.964989 | 0.845719 | 0.895833 | 0.895833 | 767,118,122 |
15 Mar 2024 | 0.993162 | 1.003325 | 0.915489 | 0.958708 | 0.958708 | 647,638,843 |
14 Mar 2024 | 0.923554 | 1.005405 | 0.919914 | 0.993185 | 0.993185 | 747,898,477 |
13 Mar 2024 | 0.970309 | 0.971134 | 0.889364 | 0.923561 | 0.923561 | 597,854,605 |
12 Mar 2024 | 0.957381 | 0.974945 | 0.915560 | 0.970309 | 0.970309 | 661,603,945 |
11 Mar 2024 | 0.901089 | 0.968948 | 0.893889 | 0.957442 | 0.957442 | 834,872,317 |
10 Mar 2024 | 0.877177 | 0.901105 | 0.872820 | 0.901103 | 0.901103 | 355,767,578 |
09 Mar 2024 | 0.906410 | 0.919390 | 0.857114 | 0.877179 | 0.877179 | 513,406,251 |
08 Mar 2024 | 0.877181 | 0.919266 | 0.865562 | 0.906379 | 0.906379 | 621,657,964 |
07 Mar 2024 | 0.813960 | 0.877946 | 0.784107 | 0.877174 | 0.877174 | 712,149,949 |
06 Mar 2024 | 0.904056 | 0.904056 | 0.748134 | 0.813938 | 0.813938 | 1,175,845,200 |
05 Mar 2024 | 0.860354 | 0.906063 | 0.854938 | 0.904096 | 0.904096 | 889,647,062 |
04 Mar 2024 | 0.864758 | 0.882556 | 0.827100 | 0.860340 | 0.860340 | 597,831,783 |
03 Mar 2024 | 0.809961 | 0.869585 | 0.809616 | 0.864717 | 0.864717 | 632,970,827 |
02 Mar 2024 | 0.792696 | 0.814277 | 0.792696 | 0.809885 | 0.809885 | 381,820,040 |
01 Mar 2024 | 0.798272 | 0.837385 | 0.778654 | 0.792947 | 0.792947 | 648,227,565 |
29 Feb 2024 | 0.811149 | 0.843043 | 0.763586 | 0.798275 | 0.798275 | 710,112,826 |
28 Feb 2024 | 0.835197 | 0.848849 | 0.805073 | 0.811144 | 0.811144 | 507,328,884 |
27 Feb 2024 | 0.787915 | 0.844654 | 0.768327 | 0.835166 | 0.835166 | 664,172,982 |
26 Feb 2024 | 0.784707 | 0.791146 | 0.761764 | 0.787874 | 0.787874 | 309,320,815 |
25 Feb 2024 | 0.779077 | 0.811548 | 0.768825 | 0.784715 | 0.784715 | 327,017,744 |
24 Feb 2024 | 0.782921 | 0.793600 | 0.747128 | 0.779151 | 0.779151 | 502,145,807 |
23 Feb 2024 | 0.752372 | 0.825221 | 0.730199 | 0.782965 | 0.782965 | 676,168,186 |
22 Feb 2024 | 0.812651 | 0.819307 | 0.721364 | 0.752342 | 0.752342 | 525,123,854 |
21 Feb 2024 | 0.791600 | 0.818004 | 0.747494 | 0.812786 | 0.812786 | 572,757,276 |
20 Feb 2024 | 0.792150 | 0.800686 | 0.776517 | 0.791590 | 0.791590 | 427,828,838 |
19 Feb 2024 | 0.736944 | 0.792163 | 0.729602 | 0.792163 | 0.792163 | 354,005,594 |
18 Feb 2024 | 0.755946 | 0.760556 | 0.719141 | 0.736953 | 0.736953 | 337,089,294 |
17 Feb 2024 | 0.706406 | 0.758118 | 0.705043 | 0.756021 | 0.756021 | 499,449,718 |
16 Feb 2024 | 0.708874 | 0.722083 | 0.695494 | 0.706359 | 0.706359 | 329,051,828 |
15 Feb 2024 | 0.677973 | 0.710738 | 0.671131 | 0.708887 | 0.708887 | 289,356,116 |
14 Feb 2024 | 0.697601 | 0.700827 | 0.671406 | 0.678042 | 0.678042 | 269,577,380 |
13 Feb 2024 | 0.660819 | 0.700549 | 0.649334 | 0.697710 | 0.697710 | 291,261,168 |
12 Feb 2024 | 0.672217 | 0.684770 | 0.658909 | 0.660737 | 0.660737 | 188,141,513 |
11 Feb 2024 | 0.675484 | 0.687434 | 0.664635 | 0.672203 | 0.672203 | 207,166,245 |
10 Feb 2024 | 0.661128 | 0.679773 | 0.659572 | 0.675475 | 0.675475 | 258,342,403 |
09 Feb 2024 | 0.660146 | 0.671254 | 0.655706 | 0.661120 | 0.661120 | 256,040,684 |
08 Feb 2024 | 0.639332 | 0.662356 | 0.623715 | 0.660134 | 0.660134 | 211,278,119 |
07 Feb 2024 | 0.621812 | 0.647958 | 0.620062 | 0.639346 | 0.639346 | 197,671,989 |
06 Feb 2024 | 0.613113 | 0.632032 | 0.606599 | 0.621781 | 0.621781 | 171,601,269 |
05 Feb 2024 | 0.620987 | 0.623468 | 0.610307 | 0.613181 | 0.613181 | 146,664,195 |
04 Feb 2024 | 0.632032 | 0.637494 | 0.618729 | 0.620962 | 0.620962 | 155,013,979 |
03 Feb 2024 | 0.636317 | 0.644297 | 0.628948 | 0.631949 | 0.631949 | 195,760,583 |
02 Feb 2024 | 0.620242 | 0.640299 | 0.604209 | 0.636325 | 0.636325 | 244,499,385 |
01 Feb 2024 | 0.630076 | 0.655922 | 0.615937 | 0.620244 | 0.620244 | 365,751,639 |
31 Jan 2024 | 0.639664 | 0.647361 | 0.627929 | 0.630128 | 0.630128 | 254,105,066 |
30 Jan 2024 | 0.621551 | 0.641339 | 0.610597 | 0.639664 | 0.639664 | 241,625,047 |
29 Jan 2024 | 0.620051 | 0.637113 | 0.616033 | 0.621650 | 0.621650 | 235,350,512 |
28 Jan 2024 | 0.597217 | 0.620257 | 0.595140 | 0.620057 | 0.620057 | 168,113,284 |
27 Jan 2024 | 0.576270 | 0.599471 | 0.572670 | 0.597230 | 0.597230 | 194,473,311 |
26 Jan 2024 | 0.580575 | 0.580751 | 0.565189 | 0.576291 | 0.576291 | 172,174,793 |
25 Jan 2024 | 0.570612 | 0.583982 | 0.564433 | 0.580542 | 0.580542 | 242,423,695 |
24 Jan 2024 | 0.586880 | 0.599067 | 0.546220 | 0.570586 | 0.570586 | 343,815,410 |
23 Jan 2024 | 0.616183 | 0.622090 | 0.579743 | 0.586862 | 0.586862 | 330,947,070 |
22 Jan 2024 | 0.617980 | 0.634655 | 0.614679 | 0.616032 | 0.616032 | 195,613,604 |
21 Jan 2024 | 0.599048 | 0.618177 | 0.591690 | 0.618009 | 0.618009 | 241,871,065 |
20 Jan 2024 | 0.617335 | 0.627419 | 0.587121 | 0.599019 | 0.599019 | 382,420,725 |
19 Jan 2024 | 0.638570 | 0.645644 | 0.612028 | 0.617326 | 0.617326 | 303,604,641 |
18 Jan 2024 | 0.668748 | 0.671584 | 0.633498 | 0.638547 | 0.638547 | 333,355,015 |
17 Jan 2024 | 0.664375 | 0.675766 | 0.656652 | 0.668804 | 0.668804 | 232,198,478 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |