Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.3712 | 1.3722 | 1.3707 | 1.3707 | 1.3707 | 106,274,832,384 |
01 May 2024 | 1.3664 | 1.3706 | 1.3742 | 1.3766 | 1.3766 | 91,060,874,253 |
30 Apr 2024 | 1.3653 | 1.3674 | 1.3653 | 1.3664 | 1.3664 | 67,976,350,681 |
29 Apr 2024 | 1.3673 | 1.3697 | 1.3668 | 1.3653 | 1.3653 | 49,317,993,383 |
28 Apr 2024 | 1.3675 | 1.3695 | 1.3667 | 1.3673 | 1.3673 | 55,560,253,368 |
27 Apr 2024 | 1.3657 | 1.3666 | 1.3657 | 1.3676 | 1.3676 | 61,837,934,191 |
26 Apr 2024 | 1.3699 | 1.3714 | 1.3664 | 1.3657 | 1.3657 | 76,698,949,099 |
25 Apr 2024 | 1.3663 | 1.3675 | 1.3689 | 1.3702 | 1.3702 | 83,593,978,261 |
24 Apr 2024 | 1.3705 | 1.3700 | 1.3663 | 1.3663 | 1.3663 | 67,476,036,929 |
23 Apr 2024 | 1.3744 | 1.3742 | 1.3728 | 1.3706 | 1.3706 | 72,260,116,458 |
22 Apr 2024 | 1.3760 | 1.3817 | 1.3741 | 1.3743 | 1.3743 | 56,218,247,829 |
21 Apr 2024 | 1.3763 | 1.3772 | 1.3755 | 1.3760 | 1.3760 | 62,756,241,846 |
20 Apr 2024 | 1.3778 | 1.3789 | 1.3798 | 1.3763 | 1.3763 | 116,025,429,577 |
19 Apr 2024 | 1.3772 | 1.3773 | 1.3751 | 1.3779 | 1.3779 | 87,526,198,250 |
18 Apr 2024 | 1.3826 | 1.3835 | 1.3792 | 1.3772 | 1.3772 | 97,942,478,003 |
17 Apr 2024 | 1.3791 | 1.3824 | 1.3792 | 1.3825 | 1.3825 | 106,946,567,010 |
16 Apr 2024 | 1.3775 | 1.3767 | 1.3785 | 1.3792 | 1.3792 | 119,992,831,145 |
15 Apr 2024 | 1.3794 | 1.3803 | 1.3768 | 1.3774 | 1.3774 | 135,709,796,309 |
14 Apr 2024 | 1.3783 | 1.3820 | 1.3764 | 1.3793 | 1.3793 | 163,848,200,986 |
13 Apr 2024 | 1.3696 | 1.3800 | 1.3760 | 1.3783 | 1.3783 | 132,694,922,680 |
12 Apr 2024 | 1.3689 | 1.3706 | 1.3656 | 1.3696 | 1.3696 | 78,880,855,305 |
11 Apr 2024 | 1.3570 | 1.3572 | 1.3646 | 1.3690 | 1.3690 | 93,982,852,167 |
10 Apr 2024 | 1.3573 | 1.3594 | 1.3574 | 1.3570 | 1.3570 | 95,473,254,417 |
09 Apr 2024 | 1.3604 | 1.3595 | 1.3564 | 1.3573 | 1.3573 | 94,683,560,551 |
08 Apr 2024 | 1.3594 | 1.3599 | 1.3588 | 1.3604 | 1.3604 | 61,259,377,190 |
07 Apr 2024 | 1.3594 | 1.3600 | 1.3586 | 1.3594 | 1.3594 | 55,751,721,192 |
06 Apr 2024 | 1.3549 | 1.3583 | 1.3557 | 1.3593 | 1.3593 | 87,477,601,591 |
05 Apr 2024 | 1.3528 | 1.3540 | 1.3490 | 1.3549 | 1.3549 | 93,169,890,140 |
04 Apr 2024 | 1.3568 | 1.3582 | 1.3565 | 1.3529 | 1.3529 | 97,774,491,463 |
03 Apr 2024 | 1.3580 | 1.3593 | 1.3552 | 1.3568 | 1.3568 | 130,929,708,692 |
02 Apr 2024 | 1.3523 | 1.3556 | 1.3576 | 1.3579 | 1.3579 | 102,305,665,221 |
01 Apr 2024 | 1.3516 | 1.3561 | 1.3541 | 1.3523 | 1.3523 | 61,330,662,194 |
31 Mar 2024 | 1.3516 | 1.3524 | 1.3509 | 1.3515 | 1.3515 | 63,235,406,454 |
30 Mar 2024 | 1.3539 | 1.3552 | 1.3535 | 1.3516 | 1.3516 | 82,729,130,304 |
29 Mar 2024 | 1.3581 | 1.3545 | 1.3565 | 1.3539 | 1.3539 | 99,246,966,681 |
28 Mar 2024 | 1.3582 | 1.3586 | 1.3555 | 1.3581 | 1.3581 | 113,844,645,857 |
27 Mar 2024 | 1.3588 | 1.3597 | 1.3570 | 1.3582 | 1.3582 | 105,125,810,435 |
26 Mar 2024 | 1.3613 | 1.3618 | 1.3573 | 1.3589 | 1.3589 | 110,322,224,090 |
25 Mar 2024 | 1.3630 | 1.3638 | 1.3604 | 1.3612 | 1.3612 | 72,999,373,880 |
24 Mar 2024 | 1.3628 | 1.3637 | 1.3621 | 1.3630 | 1.3630 | 73,206,377,272 |
23 Mar 2024 | 1.3525 | 1.3594 | 1.3561 | 1.3629 | 1.3629 | 110,734,020,234 |
22 Mar 2024 | 1.3477 | 1.3515 | 1.3521 | 1.3526 | 1.3526 | 118,430,289,244 |
21 Mar 2024 | 1.3571 | 1.3509 | 1.3560 | 1.3477 | 1.3477 | 165,709,161,693 |
20 Mar 2024 | 1.3534 | 1.3580 | 1.3565 | 1.3568 | 1.3568 | 186,773,291,581 |
19 Mar 2024 | 1.3539 | 1.3551 | 1.3530 | 1.3534 | 1.3534 | 133,154,564,053 |
18 Mar 2024 | 1.3520 | 1.3541 | 1.3507 | 1.3538 | 1.3538 | 122,469,734,399 |
17 Mar 2024 | 1.3532 | 1.3543 | 1.3512 | 1.3519 | 1.3519 | 137,725,493,343 |
16 Mar 2024 | 1.3532 | 1.3580 | 1.3528 | 1.3531 | 1.3531 | 196,232,414,883 |
15 Mar 2024 | 1.3472 | 1.3474 | 1.3506 | 1.3533 | 1.3533 | 157,734,493,595 |
14 Mar 2024 | 1.3496 | 1.3493 | 1.3483 | 1.3473 | 1.3473 | 128,379,827,652 |
13 Mar 2024 | 1.3481 | 1.3507 | 1.3481 | 1.3495 | 1.3495 | 156,262,163,227 |
12 Mar 2024 | 1.3494 | 1.3502 | 1.3476 | 1.3481 | 1.3481 | 159,619,752,079 |
11 Mar 2024 | 1.3557 | 1.3564 | 1.3494 | 1.3495 | 1.3495 | 104,534,157,424 |
10 Mar 2024 | 1.3556 | 1.3567 | 1.3545 | 1.3557 | 1.3557 | 85,591,902,148 |
09 Mar 2024 | 1.3473 | 1.3532 | 1.3461 | 1.3556 | 1.3556 | 146,128,078,826 |
08 Mar 2024 | 1.3519 | 1.3491 | 1.3451 | 1.3472 | 1.3472 | 128,110,518,709 |
07 Mar 2024 | 1.3606 | 1.3551 | 1.3583 | 1.3519 | 1.3519 | 173,625,906,659 |
06 Mar 2024 | 1.3594 | 1.3598 | 1.3562 | 1.3608 | 1.3608 | 258,039,814,554 |
05 Mar 2024 | 1.3558 | 1.3605 | 1.3543 | 1.3594 | 1.3594 | 168,099,273,196 |
04 Mar 2024 | 1.3587 | 1.3596 | 1.3577 | 1.3558 | 1.3558 | 95,893,395,721 |
03 Mar 2024 | 1.3589 | 1.3598 | 1.3577 | 1.3587 | 1.3587 | 91,863,705,802 |
02 Mar 2024 | 1.3574 | 1.3581 | 1.3560 | 1.3588 | 1.3588 | 103,725,458,326 |
01 Mar 2024 | 1.3593 | 1.3595 | 1.3559 | 1.3574 | 1.3574 | 151,925,064,349 |
29 Feb 2024 | 1.3538 | 1.3592 | 1.3563 | 1.3592 | 1.3592 | 173,808,545,492 |
28 Feb 2024 | 1.3512 | 1.3523 | 1.3523 | 1.3536 | 1.3536 | 110,663,496,364 |
27 Feb 2024 | 1.3511 | 1.3520 | 1.3508 | 1.3511 | 1.3511 | 85,034,715,574 |
26 Feb 2024 | 1.3486 | 1.3494 | 1.3495 | 1.3510 | 1.3510 | 49,558,261,263 |
25 Feb 2024 | 1.3485 | 1.3491 | 1.3479 | 1.3487 | 1.3487 | 45,697,460,998 |
24 Feb 2024 | 1.3477 | 1.3508 | 1.3471 | 1.3485 | 1.3485 | 66,624,223,372 |
23 Feb 2024 | 1.3497 | 1.3490 | 1.3467 | 1.3474 | 1.3474 | 75,181,163,855 |
22 Feb 2024 | 1.3526 | 1.3530 | 1.3498 | 1.3496 | 1.3496 | 79,991,259,700 |
21 Feb 2024 | 1.3500 | 1.3505 | 1.3514 | 1.3526 | 1.3526 | 90,363,599,022 |
20 Feb 2024 | 1.3481 | 1.3495 | 1.3481 | 1.3501 | 1.3501 | 66,483,403,417 |
19 Feb 2024 | 1.3493 | 1.3500 | 1.3479 | 1.3481 | 1.3481 | 66,727,796,973 |
18 Feb 2024 | 1.3498 | 1.3501 | 1.3485 | 1.3494 | 1.3494 | 61,317,758,531 |
17 Feb 2024 | 1.3479 | 1.3495 | 1.3477 | 1.3498 | 1.3498 | 72,310,642,396 |
16 Feb 2024 | 1.3551 | 1.3478 | 1.3480 | 1.3479 | 1.3479 | 93,548,561,132 |
15 Feb 2024 | 1.3574 | 1.3589 | 1.3552 | 1.3551 | 1.3551 | 87,169,780,013 |
14 Feb 2024 | 1.3461 | 1.3582 | 1.3515 | 1.3574 | 1.3574 | 78,266,841,557 |
13 Feb 2024 | 1.3462 | 1.3454 | 1.3462 | 1.3460 | 1.3460 | 67,542,487,344 |
12 Feb 2024 | 1.3493 | 1.3500 | 1.3488 | 1.3462 | 1.3462 | 42,303,512,375 |
11 Feb 2024 | 1.3495 | 1.3501 | 1.3490 | 1.3493 | 1.3493 | 38,774,764,811 |
10 Feb 2024 | 1.3462 | 1.3470 | 1.3453 | 1.3495 | 1.3495 | 74,917,403,568 |
09 Feb 2024 | 1.3459 | 1.3460 | 1.3476 | 1.3463 | 1.3463 | 55,853,991,080 |
08 Feb 2024 | 1.3489 | 1.3482 | 1.3473 | 1.3461 | 1.3461 | 48,745,798,349 |
07 Feb 2024 | 1.3528 | 1.3489 | 1.3499 | 1.3490 | 1.3490 | 41,912,325,998 |
06 Feb 2024 | 1.3467 | 1.3542 | 1.3515 | 1.3527 | 1.3527 | 41,409,122,214 |
05 Feb 2024 | 1.3473 | 1.3478 | 1.3449 | 1.3467 | 1.3467 | 29,744,565,383 |
04 Feb 2024 | 1.3472 | 1.3476 | 1.3467 | 1.3473 | 1.3473 | 26,932,985,619 |
03 Feb 2024 | 1.3383 | 1.3383 | 1.3455 | 1.3472 | 1.3472 | 43,735,472,855 |
02 Feb 2024 | 1.3433 | 1.3438 | 1.3415 | 1.3384 | 1.3384 | 50,057,284,247 |
01 Feb 2024 | 1.3403 | 1.3405 | 1.3395 | 1.3433 | 1.3433 | 55,327,438,720 |
31 Jan 2024 | 1.3413 | 1.3412 | 1.3401 | 1.3402 | 1.3402 | 55,202,056,731 |
30 Jan 2024 | 1.3456 | 1.3446 | 1.3449 | 1.3414 | 1.3414 | 47,846,667,144 |
29 Jan 2024 | 1.3463 | 1.3465 | 1.3455 | 1.3456 | 1.3456 | 39,532,604,443 |
28 Jan 2024 | 1.3457 | 1.3463 | 1.3457 | 1.3462 | 1.3462 | 31,274,516,916 |
27 Jan 2024 | 1.3475 | 1.3451 | 1.3434 | 1.3458 | 1.3458 | 56,648,757,689 |
26 Jan 2024 | 1.3521 | 1.3485 | 1.3486 | 1.3477 | 1.3477 | 45,450,712,522 |
25 Jan 2024 | 1.3448 | 1.3530 | 1.3446 | 1.3522 | 1.3522 | 51,994,978,113 |
24 Jan 2024 | 1.3462 | 1.3471 | 1.3456 | 1.3447 | 1.3447 | 70,506,512,686 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |