Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 0.872841 | 0.890156 | 0.862726 | 0.868731 | 0.868731 | 18,029,810 |
28 Mar 2024 | 0.895169 | 0.908689 | 0.850049 | 0.868500 | 0.868500 | 19,300,783 |
27 Mar 2024 | 0.868162 | 0.902824 | 0.861562 | 0.895169 | 0.895169 | 23,029,880 |
26 Mar 2024 | 0.837634 | 0.884498 | 0.832829 | 0.868162 | 0.868162 | 19,348,725 |
25 Mar 2024 | 0.799277 | 0.840924 | 0.794523 | 0.837634 | 0.837634 | 12,329,619 |
24 Mar 2024 | 0.798297 | 0.824338 | 0.782315 | 0.799277 | 0.799277 | 13,318,326 |
23 Mar 2024 | 0.807813 | 0.832890 | 0.763297 | 0.798297 | 0.798297 | 16,938,816 |
22 Mar 2024 | 0.821195 | 0.830415 | 0.786166 | 0.807811 | 0.807811 | 18,097,913 |
21 Mar 2024 | 0.751803 | 0.827980 | 0.713801 | 0.821195 | 0.821195 | 22,665,356 |
20 Mar 2024 | 0.854548 | 0.864257 | 0.729191 | 0.751770 | 0.751770 | 26,292,433 |
19 Mar 2024 | 0.886915 | 0.900716 | 0.836011 | 0.854550 | 0.854550 | 21,113,854 |
18 Mar 2024 | 0.832277 | 0.898259 | 0.801902 | 0.886915 | 0.886915 | 21,138,877 |
17 Mar 2024 | 0.936264 | 0.953593 | 0.813186 | 0.832276 | 0.832276 | 23,836,398 |
16 Mar 2024 | 1.029491 | 1.037791 | 0.869835 | 0.936264 | 0.936264 | 45,927,643 |
15 Mar 2024 | 1.030843 | 1.043638 | 0.959694 | 1.029494 | 1.029494 | 29,043,305 |
14 Mar 2024 | 0.998324 | 1.051847 | 0.984000 | 1.030846 | 1.030846 | 28,311,029 |
13 Mar 2024 | 1.002029 | 1.006271 | 0.925113 | 0.998324 | 0.998324 | 33,709,950 |
12 Mar 2024 | 0.909708 | 1.089463 | 0.876118 | 1.002029 | 1.002029 | 58,712,368 |
11 Mar 2024 | 0.933488 | 0.943883 | 0.882641 | 0.909706 | 0.909706 | 22,407,103 |
10 Mar 2024 | 0.927911 | 0.987090 | 0.919406 | 0.933486 | 0.933486 | 24,490,250 |
09 Mar 2024 | 0.918940 | 0.972822 | 0.882743 | 0.927911 | 0.927911 | 30,889,252 |
08 Mar 2024 | 0.933476 | 0.935221 | 0.889669 | 0.918952 | 0.918952 | 26,398,269 |
07 Mar 2024 | 0.819717 | 0.941834 | 0.793001 | 0.933476 | 0.933476 | 34,721,099 |
06 Mar 2024 | 0.933791 | 0.978448 | 0.716312 | 0.819702 | 0.819702 | 58,964,803 |
05 Mar 2024 | 0.920633 | 0.978400 | 0.881169 | 0.933808 | 0.933808 | 58,123,777 |
04 Mar 2024 | 0.848987 | 1.059849 | 0.844545 | 0.920658 | 0.920658 | 140,702,924 |
03 Mar 2024 | 0.767944 | 0.851929 | 0.758434 | 0.849289 | 0.849289 | 39,594,588 |
02 Mar 2024 | 0.693663 | 0.824258 | 0.693663 | 0.767570 | 0.767570 | 50,579,121 |
01 Mar 2024 | 0.710556 | 0.744698 | 0.674919 | 0.693749 | 0.693749 | 46,902,312 |
29 Feb 2024 | 0.628973 | 0.739275 | 0.612759 | 0.710730 | 0.710730 | 74,904,705 |
28 Feb 2024 | 0.605400 | 0.634803 | 0.600202 | 0.628858 | 0.628858 | 21,021,029 |
27 Feb 2024 | 0.608043 | 0.614288 | 0.574298 | 0.605400 | 0.605400 | 17,082,628 |
26 Feb 2024 | 0.591822 | 0.609532 | 0.581420 | 0.608003 | 0.608003 | 17,565,712 |
25 Feb 2024 | 0.560943 | 0.662337 | 0.550430 | 0.591820 | 0.591820 | 44,926,378 |
24 Feb 2024 | 0.549632 | 0.569656 | 0.539670 | 0.560949 | 0.560949 | 12,263,725 |
23 Feb 2024 | 0.546171 | 0.561508 | 0.532868 | 0.549613 | 0.549613 | 10,578,455 |
22 Feb 2024 | 0.571314 | 0.571362 | 0.525621 | 0.546163 | 0.546163 | 11,635,023 |
21 Feb 2024 | 0.572969 | 0.576636 | 0.536377 | 0.571333 | 0.571333 | 15,026,202 |
20 Feb 2024 | 0.558809 | 0.582601 | 0.558809 | 0.572945 | 0.572945 | 15,677,644 |
19 Feb 2024 | 0.547500 | 0.564982 | 0.545818 | 0.558775 | 0.558775 | 10,019,291 |
18 Feb 2024 | 0.552336 | 0.554188 | 0.530366 | 0.547479 | 0.547479 | 8,577,270 |
17 Feb 2024 | 0.551893 | 0.563729 | 0.541180 | 0.552333 | 0.552333 | 9,753,000 |
16 Feb 2024 | 0.542789 | 0.564515 | 0.538308 | 0.551677 | 0.551677 | 14,145,247 |
15 Feb 2024 | 0.525058 | 0.547614 | 0.519870 | 0.542790 | 0.542790 | 11,085,381 |
14 Feb 2024 | 0.528065 | 0.532362 | 0.512687 | 0.525061 | 0.525061 | 9,733,442 |
13 Feb 2024 | 0.510460 | 0.531397 | 0.504146 | 0.528103 | 0.528103 | 8,886,922 |
12 Feb 2024 | 0.515513 | 0.521478 | 0.507714 | 0.510397 | 0.510397 | 8,457,203 |
11 Feb 2024 | 0.516375 | 0.521783 | 0.507525 | 0.515503 | 0.515503 | 8,495,661 |
10 Feb 2024 | 0.498141 | 0.520312 | 0.498141 | 0.516363 | 0.516363 | 10,434,308 |
09 Feb 2024 | 0.491593 | 0.504812 | 0.491593 | 0.498097 | 0.498097 | 9,581,541 |
08 Feb 2024 | 0.482634 | 0.499729 | 0.475817 | 0.491673 | 0.491673 | 14,998,652 |
07 Feb 2024 | 0.492126 | 0.496586 | 0.480297 | 0.482695 | 0.482695 | 10,510,253 |
06 Feb 2024 | 0.487801 | 0.501451 | 0.477447 | 0.492099 | 0.492099 | 8,154,980 |
05 Feb 2024 | 0.504568 | 0.504729 | 0.486500 | 0.487828 | 0.487828 | 6,945,224 |
04 Feb 2024 | 0.509418 | 0.512970 | 0.500773 | 0.504564 | 0.504564 | 6,869,112 |
03 Feb 2024 | 0.499257 | 0.511081 | 0.497961 | 0.509304 | 0.509304 | 8,576,975 |
02 Feb 2024 | 0.494781 | 0.501032 | 0.485745 | 0.499244 | 0.499244 | 8,517,180 |
01 Feb 2024 | 0.513112 | 0.514884 | 0.491005 | 0.494735 | 0.494735 | 10,307,033 |
31 Jan 2024 | 0.525490 | 0.531789 | 0.512268 | 0.513133 | 0.513133 | 10,775,314 |
30 Jan 2024 | 0.514894 | 0.529987 | 0.512923 | 0.525490 | 0.525490 | 9,569,621 |
29 Jan 2024 | 0.524636 | 0.532423 | 0.511244 | 0.514949 | 0.514949 | 10,122,162 |
28 Jan 2024 | 0.520343 | 0.528412 | 0.516407 | 0.524642 | 0.524642 | 10,179,453 |
27 Jan 2024 | 0.495372 | 0.522992 | 0.490623 | 0.520269 | 0.520269 | 10,419,430 |
26 Jan 2024 | 0.503310 | 0.504568 | 0.485712 | 0.495460 | 0.495460 | 12,037,590 |
25 Jan 2024 | 0.509983 | 0.516118 | 0.493675 | 0.503345 | 0.503345 | 15,557,138 |
24 Jan 2024 | 0.523825 | 0.540300 | 0.478786 | 0.509901 | 0.509901 | 19,768,024 |
23 Jan 2024 | 0.589641 | 0.602827 | 0.511870 | 0.523827 | 0.523827 | 38,587,105 |
22 Jan 2024 | 0.546545 | 0.650676 | 0.543644 | 0.589564 | 0.589564 | 67,714,435 |
21 Jan 2024 | 0.537361 | 0.569205 | 0.528232 | 0.546518 | 0.546518 | 35,639,458 |
20 Jan 2024 | 0.518062 | 0.558603 | 0.492404 | 0.537356 | 0.537356 | 30,053,493 |
19 Jan 2024 | 0.545953 | 0.548420 | 0.514134 | 0.518181 | 0.518181 | 20,543,639 |
18 Jan 2024 | 0.553120 | 0.556999 | 0.539961 | 0.545906 | 0.545906 | 22,069,992 |
17 Jan 2024 | 0.547684 | 0.584312 | 0.537343 | 0.553149 | 0.553149 | 29,090,739 |
16 Jan 2024 | 0.538223 | 0.558430 | 0.538270 | 0.547771 | 0.547771 | 22,391,012 |
15 Jan 2024 | 0.565448 | 0.566357 | 0.538168 | 0.538313 | 0.538313 | 21,717,424 |
14 Jan 2024 | 0.565870 | 0.573701 | 0.544929 | 0.565434 | 0.565434 | 25,238,837 |
13 Jan 2024 | 0.598012 | 0.606310 | 0.550063 | 0.565870 | 0.565870 | 39,263,729 |
12 Jan 2024 | 0.584982 | 0.615336 | 0.575172 | 0.598242 | 0.598242 | 37,003,596 |
11 Jan 2024 | 0.539047 | 0.596972 | 0.535881 | 0.584595 | 0.584595 | 32,267,312 |
10 Jan 2024 | 0.552773 | 0.562678 | 0.511901 | 0.539002 | 0.539002 | 26,920,433 |
09 Jan 2024 | 0.521963 | 0.554590 | 0.479919 | 0.552738 | 0.552738 | 27,694,897 |
08 Jan 2024 | 0.557649 | 0.568097 | 0.520163 | 0.521239 | 0.521239 | 22,558,515 |
07 Jan 2024 | 0.582513 | 0.582940 | 0.543070 | 0.557626 | 0.557626 | 33,465,749 |
06 Jan 2024 | 0.611614 | 0.615541 | 0.565669 | 0.582498 | 0.582498 | 36,809,935 |
05 Jan 2024 | 0.592451 | 0.623007 | 0.587976 | 0.611627 | 0.611627 | 34,986,998 |
04 Jan 2024 | 0.684977 | 0.708611 | 0.578011 | 0.592375 | 0.592375 | 43,806,124 |
03 Jan 2024 | 0.679508 | 0.703180 | 0.679068 | 0.684995 | 0.684995 | 31,263,781 |
02 Jan 2024 | 0.653438 | 0.679981 | 0.638561 | 0.679350 | 0.679350 | 19,966,416 |
01 Jan 2024 | 0.658879 | 0.679026 | 0.649238 | 0.653478 | 0.653478 | 19,170,901 |
31 Dec 2023 | 0.666395 | 0.675382 | 0.649594 | 0.658958 | 0.658958 | 19,323,340 |
30 Dec 2023 | 0.677955 | 0.693409 | 0.656952 | 0.666352 | 0.666352 | 21,778,069 |
29 Dec 2023 | 0.720188 | 0.728759 | 0.674498 | 0.678015 | 0.678015 | 26,475,400 |
28 Dec 2023 | 0.681102 | 0.731412 | 0.661342 | 0.720080 | 0.720080 | 29,432,647 |
27 Dec 2023 | 0.729042 | 0.733612 | 0.665699 | 0.681070 | 0.681070 | 33,364,652 |
26 Dec 2023 | 0.701906 | 0.741934 | 0.689650 | 0.729243 | 0.729243 | 29,726,103 |
25 Dec 2023 | 0.678497 | 0.753104 | 0.674754 | 0.702042 | 0.702042 | 48,768,819 |
24 Dec 2023 | 0.683943 | 0.686331 | 0.643070 | 0.678547 | 0.678547 | 24,849,342 |
23 Dec 2023 | 0.648476 | 0.687361 | 0.640845 | 0.683807 | 0.683807 | 25,079,745 |
22 Dec 2023 | 0.638975 | 0.654411 | 0.636556 | 0.648539 | 0.648539 | 19,524,716 |
21 Dec 2023 | 0.635756 | 0.660940 | 0.625482 | 0.638947 | 0.638947 | 24,275,937 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |