Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 0.760233 | 0.768874 | 0.756561 | 0.756697 | 0.756697 | 3,461,690 |
25 Jun 2024 | 0.756855 | 0.760254 | 0.744441 | 0.760252 | 0.760252 | 3,764,851 |
24 Jun 2024 | 0.731951 | 0.756878 | 0.725609 | 0.756862 | 0.756862 | 7,756,632 |
23 Jun 2024 | 0.727524 | 0.743855 | 0.726851 | 0.731836 | 0.731836 | 3,642,391 |
22 Jun 2024 | 0.730867 | 0.735635 | 0.727265 | 0.727534 | 0.727534 | 3,335,594 |
21 Jun 2024 | 0.731033 | 0.744418 | 0.726412 | 0.730936 | 0.730936 | 4,720,480 |
20 Jun 2024 | 0.754692 | 0.783259 | 0.728281 | 0.730980 | 0.730980 | 6,946,942 |
19 Jun 2024 | 0.758313 | 0.787866 | 0.750624 | 0.754692 | 0.754692 | 5,412,104 |
18 Jun 2024 | 0.805221 | 0.806400 | 0.728432 | 0.758317 | 0.758317 | 8,391,397 |
17 Jun 2024 | 0.827648 | 0.828460 | 0.778838 | 0.805223 | 0.805223 | 6,791,645 |
16 Jun 2024 | 0.800491 | 0.828916 | 0.785478 | 0.827646 | 0.827646 | 4,216,429 |
15 Jun 2024 | 0.754989 | 0.802418 | 0.753911 | 0.800490 | 0.800490 | 6,174,525 |
14 Jun 2024 | 0.745637 | 0.759165 | 0.715745 | 0.754988 | 0.754988 | 7,264,746 |
13 Jun 2024 | 0.785336 | 0.789693 | 0.717485 | 0.745839 | 0.745839 | 6,087,724 |
12 Jun 2024 | 0.762418 | 0.801969 | 0.752121 | 0.785053 | 0.785053 | 5,331,973 |
11 Jun 2024 | 0.779398 | 0.786275 | 0.751418 | 0.762387 | 0.762387 | 6,608,639 |
10 Jun 2024 | 0.771149 | 0.784483 | 0.762621 | 0.779250 | 0.779250 | 4,242,816 |
09 Jun 2024 | 0.768463 | 0.777460 | 0.765797 | 0.771246 | 0.771246 | 3,367,940 |
08 Jun 2024 | 0.809956 | 0.820049 | 0.751402 | 0.768489 | 0.768489 | 8,135,627 |
07 Jun 2024 | 0.835191 | 0.859044 | 0.769296 | 0.810212 | 0.810212 | 20,280,353 |
06 Jun 2024 | 0.813441 | 0.838447 | 0.805216 | 0.835195 | 0.835195 | 5,651,093 |
05 Jun 2024 | 0.809797 | 0.820549 | 0.806394 | 0.813441 | 0.813441 | 5,163,105 |
04 Jun 2024 | 0.824368 | 0.839129 | 0.802383 | 0.809797 | 0.809797 | 7,476,715 |
03 Jun 2024 | 0.805843 | 0.839570 | 0.804125 | 0.824371 | 0.824371 | 5,237,375 |
02 Jun 2024 | 0.800253 | 0.819386 | 0.798426 | 0.805839 | 0.805839 | 4,669,530 |
01 Jun 2024 | 0.810575 | 0.811076 | 0.799336 | 0.800252 | 0.800252 | 2,488,236 |
31 May 2024 | 0.823918 | 0.828643 | 0.806883 | 0.810575 | 0.810575 | 4,339,424 |
30 May 2024 | 0.826589 | 0.833553 | 0.812822 | 0.823918 | 0.823918 | 4,029,120 |
29 May 2024 | 0.816317 | 0.831823 | 0.811767 | 0.826589 | 0.826589 | 3,748,754 |
28 May 2024 | 0.832603 | 0.835309 | 0.812578 | 0.816317 | 0.816317 | 3,601,903 |
27 May 2024 | 0.824912 | 0.842581 | 0.818565 | 0.832603 | 0.832603 | 4,663,065 |
26 May 2024 | 0.797752 | 0.825183 | 0.796350 | 0.824912 | 0.824912 | 3,406,555 |
25 May 2024 | 0.810853 | 0.814933 | 0.795907 | 0.797733 | 0.797733 | 3,542,131 |
24 May 2024 | 0.814901 | 0.824049 | 0.794435 | 0.810853 | 0.810853 | 3,830,683 |
23 May 2024 | 0.821912 | 0.836393 | 0.786979 | 0.814901 | 0.814901 | 6,843,970 |
22 May 2024 | 0.816274 | 0.824452 | 0.794607 | 0.821912 | 0.821912 | 4,173,281 |
21 May 2024 | 0.817615 | 0.823157 | 0.808177 | 0.816274 | 0.816274 | 4,201,848 |
20 May 2024 | 0.783179 | 0.817756 | 0.778854 | 0.817716 | 0.817716 | 4,903,140 |
19 May 2024 | 0.819976 | 0.820131 | 0.783124 | 0.783179 | 0.783179 | 4,024,652 |
18 May 2024 | 0.821859 | 0.832680 | 0.817496 | 0.819976 | 0.819976 | 2,745,141 |
17 May 2024 | 0.802523 | 0.824641 | 0.801853 | 0.821859 | 0.821859 | 3,764,312 |
16 May 2024 | 0.820970 | 0.832848 | 0.801660 | 0.802523 | 0.802523 | 5,456,117 |
15 May 2024 | 0.805793 | 0.826297 | 0.801323 | 0.820944 | 0.820944 | 5,199,375 |
14 May 2024 | 0.820365 | 0.831318 | 0.801158 | 0.805793 | 0.805793 | 5,385,583 |
13 May 2024 | 0.820201 | 0.831170 | 0.806245 | 0.820365 | 0.820365 | 7,414,418 |
12 May 2024 | 0.792807 | 0.821539 | 0.792608 | 0.820201 | 0.820201 | 5,403,197 |
11 May 2024 | 0.791372 | 0.814662 | 0.787327 | 0.792808 | 0.792808 | 6,201,636 |
10 May 2024 | 0.775792 | 0.828668 | 0.764947 | 0.791372 | 0.791372 | 11,695,515 |
09 May 2024 | 0.789052 | 0.799034 | 0.771168 | 0.775792 | 0.775792 | 4,913,598 |
08 May 2024 | 0.780890 | 0.800293 | 0.773798 | 0.789052 | 0.789052 | 4,883,715 |
07 May 2024 | 0.782371 | 0.791626 | 0.773094 | 0.780890 | 0.780890 | 4,922,173 |
06 May 2024 | 0.798302 | 0.812308 | 0.778273 | 0.782371 | 0.782371 | 6,374,422 |
05 May 2024 | 0.830862 | 0.831276 | 0.793877 | 0.798302 | 0.798302 | 5,345,671 |
04 May 2024 | 0.832710 | 0.849906 | 0.825476 | 0.830862 | 0.830862 | 4,966,701 |
03 May 2024 | 0.836542 | 0.852168 | 0.823864 | 0.832710 | 0.832710 | 6,765,652 |
02 May 2024 | 0.836164 | 0.872155 | 0.823013 | 0.836542 | 0.836542 | 9,361,730 |
01 May 2024 | 0.810737 | 0.836493 | 0.762446 | 0.836164 | 0.836164 | 12,127,844 |
30 Apr 2024 | 0.798060 | 0.812963 | 0.769893 | 0.810737 | 0.810737 | 8,674,125 |
29 Apr 2024 | 0.778210 | 0.803099 | 0.765941 | 0.798060 | 0.798060 | 7,822,086 |
28 Apr 2024 | 0.776288 | 0.792954 | 0.774515 | 0.778210 | 0.778210 | 4,953,897 |
27 Apr 2024 | 0.819569 | 0.820466 | 0.775538 | 0.776288 | 0.776288 | 6,057,700 |
26 Apr 2024 | 0.835251 | 0.839748 | 0.819150 | 0.819569 | 0.819569 | 5,667,768 |
25 Apr 2024 | 0.833827 | 0.843092 | 0.809675 | 0.835251 | 0.835251 | 6,583,527 |
24 Apr 2024 | 0.834586 | 0.854137 | 0.817153 | 0.833819 | 0.833819 | 8,929,535 |
23 Apr 2024 | 0.812126 | 0.839043 | 0.797046 | 0.834586 | 0.834586 | 6,415,991 |
22 Apr 2024 | 0.784561 | 0.814934 | 0.782844 | 0.812126 | 0.812126 | 8,139,627 |
21 Apr 2024 | 0.837493 | 0.843098 | 0.783120 | 0.784561 | 0.784561 | 7,705,621 |
20 Apr 2024 | 0.823751 | 0.864639 | 0.810217 | 0.837493 | 0.837493 | 8,863,780 |
19 Apr 2024 | 0.818981 | 0.837861 | 0.785172 | 0.823751 | 0.823751 | 8,937,643 |
18 Apr 2024 | 0.765621 | 0.840077 | 0.765579 | 0.818981 | 0.818981 | 12,725,940 |
17 Apr 2024 | 0.752779 | 0.849519 | 0.752745 | 0.765650 | 0.765650 | 20,661,442 |
16 Apr 2024 | 0.788598 | 0.813873 | 0.706975 | 0.752779 | 0.752779 | 16,087,289 |
15 Apr 2024 | 0.813054 | 0.895308 | 0.787760 | 0.788598 | 0.788598 | 17,010,837 |
14 Apr 2024 | 0.749977 | 0.862100 | 0.728878 | 0.813054 | 0.813054 | 17,611,310 |
13 Apr 2024 | 0.868957 | 0.885704 | 0.685448 | 0.749977 | 0.749977 | 28,504,014 |
12 Apr 2024 | 0.870806 | 0.896419 | 0.747165 | 0.869295 | 0.869295 | 32,662,086 |
11 Apr 2024 | 0.881414 | 0.911320 | 0.864151 | 0.870806 | 0.870806 | 15,069,984 |
10 Apr 2024 | 0.875234 | 0.918683 | 0.858474 | 0.881414 | 0.881414 | 25,218,461 |
09 Apr 2024 | 0.874754 | 0.883338 | 0.852397 | 0.875234 | 0.875234 | 18,710,074 |
08 Apr 2024 | 0.745768 | 0.980910 | 0.742828 | 0.874754 | 0.874754 | 125,768,304 |
07 Apr 2024 | 0.724115 | 0.745805 | 0.720983 | 0.745768 | 0.745768 | 4,478,240 |
06 Apr 2024 | 0.721152 | 0.750612 | 0.712802 | 0.724115 | 0.724115 | 6,564,577 |
05 Apr 2024 | 0.728894 | 0.731778 | 0.703929 | 0.721145 | 0.721145 | 5,080,581 |
04 Apr 2024 | 0.713440 | 0.745112 | 0.705471 | 0.728894 | 0.728894 | 5,081,863 |
03 Apr 2024 | 0.693443 | 0.731246 | 0.683778 | 0.713440 | 0.713440 | 5,770,749 |
02 Apr 2024 | 0.739358 | 0.739361 | 0.691420 | 0.693443 | 0.693443 | 6,828,695 |
01 Apr 2024 | 0.778041 | 0.779609 | 0.719238 | 0.739358 | 0.739358 | 6,963,841 |
31 Mar 2024 | 0.757975 | 0.782126 | 0.751241 | 0.778043 | 0.778043 | 6,153,427 |
30 Mar 2024 | 0.782969 | 0.787220 | 0.754625 | 0.757975 | 0.757975 | 4,743,984 |
29 Mar 2024 | 0.781688 | 0.793802 | 0.771437 | 0.783009 | 0.783009 | 5,572,641 |
28 Mar 2024 | 0.781750 | 0.795300 | 0.769565 | 0.781688 | 0.781688 | 5,858,273 |
27 Mar 2024 | 0.798021 | 0.800499 | 0.754177 | 0.781750 | 0.781750 | 6,988,654 |
26 Mar 2024 | 0.771456 | 0.798143 | 0.769193 | 0.798021 | 0.798021 | 6,343,982 |
25 Mar 2024 | 0.745217 | 0.775187 | 0.738768 | 0.771456 | 0.771456 | 5,902,715 |
24 Mar 2024 | 0.725009 | 0.761554 | 0.725009 | 0.745229 | 0.745229 | 6,053,994 |
23 Mar 2024 | 0.722160 | 0.747229 | 0.716741 | 0.724948 | 0.724948 | 4,677,042 |
22 Mar 2024 | 0.720266 | 0.740676 | 0.699446 | 0.722160 | 0.722160 | 7,723,513 |
21 Mar 2024 | 0.715965 | 0.733134 | 0.702596 | 0.720330 | 0.720330 | 6,962,174 |
20 Mar 2024 | 0.648956 | 0.720281 | 0.637177 | 0.715965 | 0.715965 | 9,179,134 |
19 Mar 2024 | 0.688195 | 0.695350 | 0.632183 | 0.648956 | 0.648956 | 11,949,031 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |