Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.910443 | 0.918443 | 0.909998 | 0.918443 | 0.918443 | 9,864,484 |
05 May 2024 | 0.947529 | 0.993523 | 0.921603 | 0.943441 | 0.943441 | 18,039,941 |
04 May 2024 | 0.846946 | 0.973663 | 0.835278 | 0.947529 | 0.947529 | 28,162,441 |
03 May 2024 | 0.820204 | 0.853259 | 0.790609 | 0.846946 | 0.846946 | 9,045,715 |
02 May 2024 | 0.846527 | 0.848196 | 0.745512 | 0.820204 | 0.820204 | 19,850,967 |
01 May 2024 | 0.827341 | 0.851618 | 0.773783 | 0.846527 | 0.846527 | 16,411,104 |
30 Apr 2024 | 0.841031 | 0.850926 | 0.792860 | 0.827338 | 0.827338 | 14,051,078 |
29 Apr 2024 | 0.842508 | 0.856232 | 0.839102 | 0.841031 | 0.841031 | 7,173,318 |
28 Apr 2024 | 0.856511 | 0.861837 | 0.813743 | 0.842508 | 0.842508 | 7,780,363 |
27 Apr 2024 | 0.869556 | 0.879875 | 0.840757 | 0.856511 | 0.856511 | 7,740,169 |
26 Apr 2024 | 0.876621 | 0.884088 | 0.839696 | 0.869556 | 0.869556 | 9,049,123 |
25 Apr 2024 | 0.918415 | 0.934486 | 0.863256 | 0.876617 | 0.876617 | 10,658,826 |
24 Apr 2024 | 0.961422 | 0.976247 | 0.909216 | 0.918415 | 0.918415 | 12,126,961 |
23 Apr 2024 | 0.919571 | 0.972624 | 0.919558 | 0.961422 | 0.961422 | 10,039,275 |
22 Apr 2024 | 0.920102 | 0.948594 | 0.909984 | 0.919571 | 0.919571 | 9,505,979 |
21 Apr 2024 | 0.902765 | 0.930407 | 0.882336 | 0.920102 | 0.920102 | 9,385,392 |
20 Apr 2024 | 0.868683 | 0.921447 | 0.823241 | 0.902763 | 0.902763 | 11,174,921 |
19 Apr 2024 | 0.816728 | 0.872913 | 0.798982 | 0.868683 | 0.868683 | 10,863,413 |
18 Apr 2024 | 0.806608 | 0.849599 | 0.786670 | 0.816728 | 0.816728 | 17,922,919 |
17 Apr 2024 | 0.806872 | 0.823013 | 0.748845 | 0.806608 | 0.806608 | 12,940,258 |
16 Apr 2024 | 0.881917 | 0.915888 | 0.779992 | 0.806872 | 0.806872 | 21,090,082 |
15 Apr 2024 | 0.794363 | 0.890061 | 0.771643 | 0.881917 | 0.881917 | 28,087,783 |
14 Apr 2024 | 0.888749 | 0.912884 | 0.675258 | 0.794363 | 0.794363 | 32,982,183 |
13 Apr 2024 | 1.000595 | 1.015599 | 0.850085 | 0.888749 | 0.888749 | 20,810,787 |
12 Apr 2024 | 0.993193 | 1.019079 | 0.988345 | 1.000595 | 1.000595 | 11,131,282 |
11 Apr 2024 | 0.969541 | 0.993258 | 0.935123 | 0.993199 | 0.993199 | 12,105,982 |
10 Apr 2024 | 1.030825 | 1.035614 | 0.966502 | 0.969541 | 0.969541 | 15,524,572 |
09 Apr 2024 | 0.984198 | 1.054411 | 0.969689 | 1.030825 | 1.030825 | 29,359,359 |
08 Apr 2024 | 0.994103 | 1.003819 | 0.974851 | 0.984198 | 0.984198 | 12,061,157 |
07 Apr 2024 | 0.998428 | 1.014945 | 0.994025 | 0.994103 | 0.994103 | 9,050,769 |
06 Apr 2024 | 0.998609 | 1.002824 | 0.975015 | 0.998428 | 0.998428 | 12,373,355 |
05 Apr 2024 | 1.005615 | 1.034293 | 0.987129 | 0.998609 | 0.998609 | 13,948,971 |
04 Apr 2024 | 1.025635 | 1.071058 | 0.982152 | 1.005615 | 1.005615 | 17,201,761 |
03 Apr 2024 | 1.069701 | 1.071302 | 0.989639 | 1.025635 | 1.025635 | 19,852,303 |
02 Apr 2024 | 1.108487 | 1.116984 | 1.046649 | 1.069701 | 1.069701 | 15,495,124 |
01 Apr 2024 | 1.084868 | 1.108488 | 1.081112 | 1.108488 | 1.108488 | 9,814,249 |
31 Mar 2024 | 1.095569 | 1.116559 | 1.078734 | 1.084868 | 1.084868 | 11,789,465 |
30 Mar 2024 | 1.112255 | 1.137479 | 1.086502 | 1.095569 | 1.095569 | 12,899,722 |
29 Mar 2024 | 1.108446 | 1.137233 | 1.089686 | 1.112247 | 1.112247 | 13,003,534 |
28 Mar 2024 | 1.122572 | 1.155146 | 1.085470 | 1.108446 | 1.108446 | 22,901,327 |
27 Mar 2024 | 1.125833 | 1.155219 | 1.105215 | 1.122572 | 1.122572 | 18,304,990 |
26 Mar 2024 | 1.115818 | 1.146006 | 1.111504 | 1.125833 | 1.125833 | 19,000,199 |
25 Mar 2024 | 1.094217 | 1.122256 | 1.079474 | 1.115827 | 1.115827 | 20,931,998 |
24 Mar 2024 | 1.047342 | 1.114154 | 1.036523 | 1.094217 | 1.094217 | 12,196,041 |
23 Mar 2024 | 1.069605 | 1.089436 | 1.023106 | 1.047287 | 1.047287 | 12,254,877 |
22 Mar 2024 | 1.058888 | 1.082279 | 1.024700 | 1.069605 | 1.069605 | 13,601,665 |
21 Mar 2024 | 0.960754 | 1.065556 | 0.956599 | 1.058888 | 1.058888 | 25,784,677 |
20 Mar 2024 | 1.033523 | 1.044485 | 0.933912 | 0.960754 | 0.960754 | 35,100,185 |
19 Mar 2024 | 1.102022 | 1.107061 | 1.022250 | 1.033523 | 1.033523 | 18,434,872 |
18 Mar 2024 | 1.061507 | 1.114205 | 1.020958 | 1.102022 | 1.102022 | 17,442,875 |
17 Mar 2024 | 1.140959 | 1.167313 | 1.039547 | 1.061507 | 1.061507 | 31,816,159 |
16 Mar 2024 | 1.196944 | 1.209204 | 1.078755 | 1.140959 | 1.140959 | 48,433,069 |
15 Mar 2024 | 1.276869 | 1.301509 | 1.143520 | 1.196944 | 1.196944 | 39,412,160 |
14 Mar 2024 | 1.253376 | 1.291585 | 1.222441 | 1.276869 | 1.276869 | 28,752,897 |
13 Mar 2024 | 1.295480 | 1.330976 | 1.238399 | 1.253376 | 1.253376 | 37,545,126 |
12 Mar 2024 | 1.257476 | 1.303657 | 1.215547 | 1.295480 | 1.295480 | 31,301,673 |
11 Mar 2024 | 1.202629 | 1.287256 | 1.187077 | 1.257473 | 1.257473 | 35,114,713 |
10 Mar 2024 | 1.150491 | 1.271432 | 1.148190 | 1.202627 | 1.202627 | 29,046,451 |
09 Mar 2024 | 1.159961 | 1.185034 | 1.123984 | 1.150491 | 1.150491 | 26,187,585 |
08 Mar 2024 | 1.111200 | 1.169385 | 1.106960 | 1.159967 | 1.159967 | 27,651,743 |
07 Mar 2024 | 1.061080 | 1.129246 | 1.027721 | 1.111200 | 1.111200 | 37,396,405 |
06 Mar 2024 | 1.149564 | 1.179624 | 1.001891 | 1.061134 | 1.061134 | 51,256,341 |
05 Mar 2024 | 1.157098 | 1.184457 | 1.118993 | 1.149506 | 1.149506 | 28,096,899 |
04 Mar 2024 | 1.179538 | 1.196275 | 1.132788 | 1.157138 | 1.157138 | 23,483,956 |
03 Mar 2024 | 1.129269 | 1.185269 | 1.113393 | 1.179559 | 1.179559 | 23,547,248 |
02 Mar 2024 | 1.090960 | 1.131838 | 1.083532 | 1.129270 | 1.129270 | 17,670,058 |
01 Mar 2024 | 1.098349 | 1.142163 | 1.062225 | 1.090929 | 1.090929 | 30,358,020 |
29 Feb 2024 | 1.069578 | 1.128521 | 1.024911 | 1.098374 | 1.098374 | 34,303,917 |
28 Feb 2024 | 1.042993 | 1.086672 | 1.037817 | 1.069601 | 1.069601 | 18,738,593 |
27 Feb 2024 | 1.048689 | 1.050859 | 1.012185 | 1.042919 | 1.042919 | 19,746,192 |
26 Feb 2024 | 1.051368 | 1.061603 | 1.030886 | 1.048698 | 1.048698 | 12,308,911 |
25 Feb 2024 | 1.009286 | 1.059481 | 1.000802 | 1.051368 | 1.051368 | 18,240,742 |
24 Feb 2024 | 0.991330 | 1.044209 | 0.973712 | 1.009286 | 1.009286 | 28,197,225 |
23 Feb 2024 | 1.013294 | 1.039449 | 0.983030 | 0.991354 | 0.991354 | 26,026,242 |
22 Feb 2024 | 1.040154 | 1.047989 | 0.979359 | 1.013268 | 1.013268 | 34,234,688 |
21 Feb 2024 | 1.083747 | 1.086636 | 0.999833 | 1.040154 | 1.040154 | 42,379,526 |
20 Feb 2024 | 1.067705 | 1.105412 | 1.047533 | 1.083747 | 1.083747 | 42,897,859 |
19 Feb 2024 | 1.059230 | 1.100298 | 1.055110 | 1.067676 | 1.067676 | 56,812,629 |
18 Feb 2024 | 0.978096 | 1.062791 | 0.969828 | 1.059167 | 1.059167 | 75,470,419 |
17 Feb 2024 | 0.965300 | 0.984913 | 0.951785 | 0.978091 | 0.978091 | 31,941,480 |
16 Feb 2024 | 0.977154 | 0.982281 | 0.949445 | 0.965281 | 0.965281 | 34,891,021 |
15 Feb 2024 | 0.953478 | 0.980653 | 0.946868 | 0.977153 | 0.977153 | 14,785,365 |
14 Feb 2024 | 0.943902 | 0.976535 | 0.933402 | 0.953484 | 0.953484 | 17,848,892 |
13 Feb 2024 | 0.917679 | 0.946813 | 0.912969 | 0.943954 | 0.943954 | 13,133,730 |
12 Feb 2024 | 0.916117 | 0.949419 | 0.912669 | 0.917700 | 0.917700 | 13,116,687 |
11 Feb 2024 | 0.908580 | 0.922491 | 0.899391 | 0.916168 | 0.916168 | 9,822,706 |
10 Feb 2024 | 0.907566 | 0.921346 | 0.900589 | 0.908577 | 0.908577 | 15,863,317 |
09 Feb 2024 | 0.912185 | 0.927625 | 0.906783 | 0.907550 | 0.907550 | 8,305,486 |
08 Feb 2024 | 0.903520 | 0.919094 | 0.891736 | 0.912246 | 0.912246 | 9,367,983 |
07 Feb 2024 | 0.899733 | 0.909485 | 0.887983 | 0.903552 | 0.903552 | 7,726,566 |
06 Feb 2024 | 0.884915 | 0.902183 | 0.876246 | 0.899728 | 0.899728 | 9,970,044 |
05 Feb 2024 | 0.887691 | 0.893519 | 0.877180 | 0.884985 | 0.884985 | 6,102,148 |
04 Feb 2024 | 0.892466 | 0.908917 | 0.883135 | 0.887723 | 0.887723 | 9,211,553 |
03 Feb 2024 | 0.857490 | 0.892580 | 0.853636 | 0.892448 | 0.892448 | 9,493,284 |
02 Feb 2024 | 0.845307 | 0.861300 | 0.829203 | 0.857494 | 0.857494 | 10,941,077 |
01 Feb 2024 | 0.870646 | 0.873609 | 0.839171 | 0.845338 | 0.845338 | 13,660,341 |
31 Jan 2024 | 0.885193 | 0.890366 | 0.867302 | 0.870621 | 0.870621 | 10,731,304 |
30 Jan 2024 | 0.883989 | 0.889815 | 0.862911 | 0.885193 | 0.885193 | 11,025,165 |
29 Jan 2024 | 0.901980 | 0.908830 | 0.874316 | 0.883908 | 0.883908 | 11,152,280 |
28 Jan 2024 | 0.901138 | 0.914156 | 0.895897 | 0.901978 | 0.901978 | 7,228,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |