Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.981720 | 0.981720 | 0.954659 | 0.970442 | 0.970442 | 44,099,084 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1.017531 | 1.031103 | 0.922553 | 0.951965 | 0.951965 | 32,103,592 |
29 Apr 2024 | 1.030417 | 1.049758 | 0.990657 | 1.017529 | 1.017529 | 28,586,936 |
28 Apr 2024 | 1.025561 | 1.062003 | 1.022352 | 1.030417 | 1.030417 | 22,919,750 |
27 Apr 2024 | 1.013751 | 1.035907 | 0.984395 | 1.025561 | 1.025561 | 30,351,671 |
26 Apr 2024 | 1.029747 | 1.041619 | 1.003197 | 1.013751 | 1.013751 | 36,842,027 |
25 Apr 2024 | 0.994420 | 1.054720 | 0.962805 | 1.029747 | 1.029747 | 36,115,585 |
24 Apr 2024 | 1.026612 | 1.076578 | 0.982469 | 0.994402 | 0.994402 | 38,549,576 |
23 Apr 2024 | 1.050413 | 1.062699 | 1.019747 | 1.026612 | 1.026612 | 26,055,172 |
22 Apr 2024 | 1.021077 | 1.063864 | 1.017461 | 1.050413 | 1.050413 | 26,053,781 |
21 Apr 2024 | 1.053706 | 1.058413 | 1.015226 | 1.021083 | 1.021083 | 24,869,586 |
20 Apr 2024 | 0.939459 | 1.057886 | 0.925371 | 1.053706 | 1.053706 | 28,756,814 |
19 Apr 2024 | 0.968752 | 0.968752 | 0.875527 | 0.939458 | 0.939458 | 52,445,818 |
18 Apr 2024 | 0.946147 | 0.989894 | 0.922838 | 0.968752 | 0.968752 | 31,710,282 |
17 Apr 2024 | 0.969779 | 0.983019 | 0.913626 | 0.946147 | 0.946147 | 31,344,380 |
16 Apr 2024 | 0.962327 | 0.986948 | 0.926128 | 0.969780 | 0.969780 | 36,916,809 |
15 Apr 2024 | 1.004248 | 1.060545 | 0.946195 | 0.962327 | 0.962327 | 51,465,589 |
14 Apr 2024 | 0.925118 | 1.016471 | 0.890279 | 1.004248 | 1.004248 | 72,406,187 |
13 Apr 2024 | 1.105534 | 1.122926 | 0.777454 | 0.925118 | 0.925118 | 121,706,904 |
12 Apr 2024 | 1.409320 | 1.412435 | 1.045747 | 1.105534 | 1.105534 | 93,325,536 |
11 Apr 2024 | 1.522796 | 1.526214 | 1.409320 | 1.409320 | 1.409320 | 42,910,507 |
10 Apr 2024 | 1.588846 | 1.593007 | 1.496465 | 1.522796 | 1.522796 | 37,296,852 |
09 Apr 2024 | 1.700221 | 1.708989 | 1.582026 | 1.588846 | 1.588846 | 36,716,852 |
08 Apr 2024 | 1.603672 | 1.703682 | 1.579538 | 1.700221 | 1.700221 | 35,574,546 |
07 Apr 2024 | 1.580676 | 1.604768 | 1.575060 | 1.603672 | 1.603672 | 26,983,156 |
06 Apr 2024 | 1.557270 | 1.596059 | 1.553883 | 1.580676 | 1.580676 | 19,727,940 |
05 Apr 2024 | 1.577202 | 1.577833 | 1.485351 | 1.557270 | 1.557270 | 37,424,086 |
04 Apr 2024 | 1.581479 | 1.624388 | 1.521390 | 1.577202 | 1.577202 | 38,184,637 |
03 Apr 2024 | 1.634313 | 1.653830 | 1.562102 | 1.581479 | 1.581479 | 34,166,532 |
02 Apr 2024 | 1.816478 | 1.816524 | 1.621782 | 1.634313 | 1.634313 | 47,039,756 |
01 Apr 2024 | 1.888069 | 1.898255 | 1.765941 | 1.816478 | 1.816478 | 44,419,164 |
31 Mar 2024 | 1.830176 | 1.921975 | 1.825307 | 1.888071 | 1.888071 | 29,153,563 |
30 Mar 2024 | 1.874845 | 1.921004 | 1.817216 | 1.830176 | 1.830176 | 37,285,908 |
29 Mar 2024 | 1.824267 | 1.883933 | 1.814297 | 1.874846 | 1.874846 | 51,362,865 |
28 Mar 2024 | 1.783276 | 1.846437 | 1.722577 | 1.824267 | 1.824267 | 47,196,469 |
27 Mar 2024 | 1.808704 | 1.819327 | 1.716040 | 1.783276 | 1.783276 | 45,978,376 |
26 Mar 2024 | 1.772724 | 1.827237 | 1.761844 | 1.808704 | 1.808704 | 49,038,555 |
25 Mar 2024 | 1.707690 | 1.786831 | 1.694419 | 1.772714 | 1.772714 | 37,400,344 |
24 Mar 2024 | 1.666251 | 1.714261 | 1.650857 | 1.707690 | 1.707690 | 26,100,855 |
23 Mar 2024 | 1.694669 | 1.715135 | 1.665815 | 1.666251 | 1.666251 | 35,628,622 |
22 Mar 2024 | 1.724234 | 1.740898 | 1.625066 | 1.694669 | 1.694669 | 45,154,717 |
21 Mar 2024 | 1.747977 | 1.765207 | 1.686607 | 1.724230 | 1.724230 | 39,371,124 |
20 Mar 2024 | 1.546764 | 1.766438 | 1.505916 | 1.747977 | 1.747977 | 57,640,846 |
19 Mar 2024 | 1.669104 | 1.704705 | 1.504037 | 1.546764 | 1.546764 | 66,947,212 |
18 Mar 2024 | 1.786199 | 1.787245 | 1.606987 | 1.669104 | 1.669104 | 68,112,270 |
17 Mar 2024 | 1.761659 | 1.835305 | 1.684666 | 1.819721 | 1.819721 | 64,354,313 |
16 Mar 2024 | 1.956177 | 2.027565 | 1.727753 | 1.761658 | 1.761658 | 107,028,475 |
15 Mar 2024 | 2.029767 | 2.077455 | 1.804551 | 1.956177 | 1.956177 | 125,282,750 |
14 Mar 2024 | 2.065765 | 2.099677 | 1.912829 | 2.029767 | 2.029767 | 97,407,964 |
13 Mar 2024 | 2.059165 | 2.137291 | 1.929388 | 2.065765 | 2.065765 | 95,253,833 |
12 Mar 2024 | 2.073275 | 2.078426 | 1.892459 | 2.059165 | 2.059165 | 86,322,676 |
11 Mar 2024 | 2.008986 | 2.080587 | 1.911522 | 2.073275 | 2.073275 | 89,034,810 |
10 Mar 2024 | 1.957366 | 2.136042 | 1.945975 | 2.008980 | 2.008980 | 114,186,152 |
09 Mar 2024 | 1.960939 | 2.009990 | 1.927478 | 1.957364 | 1.957364 | 60,634,150 |
08 Mar 2024 | 2.008941 | 2.034333 | 1.897597 | 1.960939 | 1.960939 | 92,788,191 |
07 Mar 2024 | 1.896359 | 2.020166 | 1.832492 | 2.008954 | 2.008954 | 92,592,860 |
06 Mar 2024 | 1.703758 | 2.130474 | 1.614255 | 1.896359 | 1.896359 | 229,592,440 |
05 Mar 2024 | 1.695788 | 1.855716 | 1.442115 | 1.703877 | 1.703877 | 171,008,126 |
04 Mar 2024 | 1.762344 | 1.818393 | 1.620423 | 1.695648 | 1.695648 | 101,521,146 |
03 Mar 2024 | 1.734000 | 1.799507 | 1.641339 | 1.762507 | 1.762507 | 106,572,745 |
02 Mar 2024 | 1.606998 | 1.734072 | 1.566423 | 1.734072 | 1.734072 | 106,249,836 |
01 Mar 2024 | 1.525353 | 1.610897 | 1.503958 | 1.606861 | 1.606861 | 68,095,821 |
29 Feb 2024 | 1.495557 | 1.633312 | 1.476165 | 1.525423 | 1.525423 | 107,365,850 |
28 Feb 2024 | 1.540056 | 1.581815 | 1.385424 | 1.495919 | 1.495919 | 111,419,861 |
27 Feb 2024 | 1.570077 | 1.607732 | 1.507227 | 1.540345 | 1.540345 | 76,021,927 |
26 Feb 2024 | 1.608467 | 1.686161 | 1.530785 | 1.570416 | 1.570416 | 92,322,746 |
25 Feb 2024 | 1.666202 | 1.675427 | 1.572174 | 1.607382 | 1.607382 | 95,316,917 |
24 Feb 2024 | 1.479134 | 1.851457 | 1.471869 | 1.666108 | 1.666108 | 376,863,955 |
23 Feb 2024 | 1.297476 | 1.545504 | 1.261305 | 1.478742 | 1.478742 | 216,547,350 |
22 Feb 2024 | 1.257212 | 1.474144 | 1.221187 | 1.297548 | 1.297548 | 106,762,424 |
21 Feb 2024 | 1.306324 | 1.315507 | 1.211940 | 1.257286 | 1.257286 | 38,373,844 |
20 Feb 2024 | 1.300334 | 1.337931 | 1.231201 | 1.306280 | 1.306280 | 73,322,513 |
19 Feb 2024 | 1.258729 | 1.314505 | 1.240539 | 1.300349 | 1.300349 | 44,161,175 |
18 Feb 2024 | 1.242027 | 1.276244 | 1.239579 | 1.258657 | 1.258657 | 26,771,316 |
17 Feb 2024 | 1.270497 | 1.282760 | 1.202588 | 1.242047 | 1.242047 | 34,721,977 |
16 Feb 2024 | 1.307955 | 1.347880 | 1.248662 | 1.270487 | 1.270487 | 66,058,247 |
15 Feb 2024 | 1.208660 | 1.308287 | 1.195530 | 1.307869 | 1.307869 | 54,168,363 |
14 Feb 2024 | 1.184994 | 1.226758 | 1.169828 | 1.208661 | 1.208661 | 33,782,657 |
13 Feb 2024 | 1.182168 | 1.208949 | 1.154136 | 1.185025 | 1.185025 | 39,489,297 |
12 Feb 2024 | 1.126585 | 1.183573 | 1.107930 | 1.182155 | 1.182155 | 27,730,994 |
11 Feb 2024 | 1.142510 | 1.157777 | 1.121635 | 1.126542 | 1.126542 | 16,928,613 |
10 Feb 2024 | 1.142532 | 1.170616 | 1.134093 | 1.142522 | 1.142522 | 21,081,785 |
09 Feb 2024 | 1.106176 | 1.158530 | 1.105121 | 1.142617 | 1.142617 | 36,659,539 |
08 Feb 2024 | 1.103762 | 1.116468 | 1.092032 | 1.106466 | 1.106466 | 17,553,821 |
07 Feb 2024 | 1.068538 | 1.107875 | 1.062792 | 1.103755 | 1.103755 | 16,319,343 |
06 Feb 2024 | 1.062705 | 1.074107 | 1.051832 | 1.068527 | 1.068527 | 16,502,259 |
05 Feb 2024 | 1.049994 | 1.071950 | 1.034431 | 1.062549 | 1.062549 | 18,642,103 |
04 Feb 2024 | 1.103007 | 1.103771 | 1.048056 | 1.049882 | 1.049882 | 18,838,174 |
03 Feb 2024 | 1.108934 | 1.119166 | 1.087833 | 1.102995 | 1.102995 | 17,755,728 |
02 Feb 2024 | 1.060512 | 1.109337 | 1.060512 | 1.108966 | 1.108966 | 22,227,310 |
01 Feb 2024 | 1.055854 | 1.067124 | 1.040596 | 1.060491 | 1.060491 | 21,949,462 |
31 Jan 2024 | 1.104556 | 1.107601 | 1.050117 | 1.055923 | 1.055923 | 25,523,064 |
30 Jan 2024 | 1.125775 | 1.140015 | 1.101145 | 1.104603 | 1.104603 | 25,300,864 |
29 Jan 2024 | 1.091165 | 1.134683 | 1.086739 | 1.125775 | 1.125775 | 24,107,039 |
28 Jan 2024 | 1.115423 | 1.138344 | 1.082493 | 1.091179 | 1.091179 | 22,186,505 |
27 Jan 2024 | 1.100130 | 1.117580 | 1.089720 | 1.115279 | 1.115279 | 19,988,718 |
26 Jan 2024 | 1.087907 | 1.105445 | 1.078568 | 1.100146 | 1.100146 | 24,698,919 |
25 Jan 2024 | 1.067591 | 1.087923 | 1.045404 | 1.087877 | 1.087877 | 23,444,144 |
24 Jan 2024 | 1.056717 | 1.083998 | 1.046179 | 1.067559 | 1.067559 | 25,107,437 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |