Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 0.888887 | 0.893717 | 0.865702 | 0.874840 | 0.874840 | 11,529,254 |
28 Mar 2024 | 0.879824 | 0.902789 | 0.852915 | 0.888831 | 0.888831 | 11,201,980 |
27 Mar 2024 | 0.894655 | 0.908276 | 0.857103 | 0.879824 | 0.879824 | 8,146,179 |
26 Mar 2024 | 0.864677 | 0.908601 | 0.863609 | 0.894655 | 0.894655 | 9,679,415 |
25 Mar 2024 | 0.827444 | 0.868528 | 0.818953 | 0.864677 | 0.864677 | 7,419,490 |
24 Mar 2024 | 0.802443 | 0.830184 | 0.794732 | 0.827452 | 0.827452 | 6,619,828 |
23 Mar 2024 | 0.792938 | 0.824000 | 0.784297 | 0.802443 | 0.802443 | 7,029,843 |
22 Mar 2024 | 0.817966 | 0.837589 | 0.765058 | 0.792938 | 0.792938 | 9,192,943 |
21 Mar 2024 | 0.825119 | 0.834019 | 0.795085 | 0.817966 | 0.817966 | 8,858,845 |
20 Mar 2024 | 0.749608 | 0.830345 | 0.720766 | 0.825119 | 0.825119 | 13,127,732 |
19 Mar 2024 | 0.834367 | 0.842885 | 0.734747 | 0.749608 | 0.749608 | 13,423,656 |
18 Mar 2024 | 0.867765 | 0.875982 | 0.816379 | 0.834367 | 0.834367 | 8,364,300 |
17 Mar 2024 | 0.848051 | 0.878359 | 0.806755 | 0.867765 | 0.867765 | 9,328,556 |
16 Mar 2024 | 0.912979 | 0.926791 | 0.836196 | 0.848051 | 0.848051 | 11,838,485 |
15 Mar 2024 | 0.989369 | 0.997519 | 0.849332 | 0.912979 | 0.912979 | 22,761,601 |
14 Mar 2024 | 1.005500 | 1.012274 | 0.922328 | 0.989369 | 0.989369 | 14,582,816 |
13 Mar 2024 | 1.005267 | 1.057697 | 0.994782 | 1.005500 | 1.005500 | 18,510,261 |
12 Mar 2024 | 0.999766 | 1.008381 | 0.932657 | 1.005267 | 1.005267 | 17,911,850 |
11 Mar 2024 | 0.959022 | 1.022332 | 0.922947 | 0.999766 | 0.999766 | 16,373,366 |
10 Mar 2024 | 0.961065 | 0.974416 | 0.926994 | 0.959019 | 0.959019 | 10,460,697 |
09 Mar 2024 | 0.952192 | 0.979610 | 0.943994 | 0.961064 | 0.961064 | 10,822,705 |
08 Mar 2024 | 0.956013 | 0.966187 | 0.902167 | 0.952192 | 0.952192 | 12,325,122 |
07 Mar 2024 | 0.926894 | 0.963973 | 0.913183 | 0.956125 | 0.956125 | 13,356,843 |
06 Mar 2024 | 0.855194 | 0.931077 | 0.831139 | 0.926894 | 0.926894 | 12,516,695 |
05 Mar 2024 | 0.929417 | 0.963833 | 0.761784 | 0.855226 | 0.855226 | 24,474,181 |
04 Mar 2024 | 0.909759 | 0.936866 | 0.890372 | 0.929173 | 0.929173 | 17,375,037 |
03 Mar 2024 | 0.915735 | 0.928858 | 0.861756 | 0.909739 | 0.909739 | 11,447,464 |
02 Mar 2024 | 0.899386 | 0.916927 | 0.875985 | 0.915785 | 0.915785 | 12,706,481 |
01 Mar 2024 | 0.850370 | 0.904393 | 0.850283 | 0.899276 | 0.899276 | 9,716,675 |
29 Feb 2024 | 0.871460 | 0.897189 | 0.830958 | 0.850331 | 0.850331 | 10,864,440 |
28 Feb 2024 | 0.871392 | 0.894708 | 0.808764 | 0.871694 | 0.871694 | 15,915,073 |
27 Feb 2024 | 0.828896 | 0.908912 | 0.821852 | 0.871639 | 0.871639 | 26,309,253 |
26 Feb 2024 | 0.802298 | 0.833467 | 0.784725 | 0.828911 | 0.828911 | 11,488,122 |
25 Feb 2024 | 0.787150 | 0.807321 | 0.780861 | 0.802222 | 0.802222 | 5,974,706 |
24 Feb 2024 | 0.756083 | 0.791630 | 0.743680 | 0.787150 | 0.787150 | 8,478,254 |
23 Feb 2024 | 0.764168 | 0.772803 | 0.745629 | 0.756083 | 0.756083 | 5,785,947 |
22 Feb 2024 | 0.761097 | 0.781499 | 0.744243 | 0.764198 | 0.764198 | 5,271,991 |
21 Feb 2024 | 0.788334 | 0.789751 | 0.732922 | 0.761067 | 0.761067 | 6,368,433 |
20 Feb 2024 | 0.813548 | 0.822996 | 0.754636 | 0.788334 | 0.788334 | 10,174,106 |
19 Feb 2024 | 0.800552 | 0.821161 | 0.799603 | 0.813548 | 0.813548 | 6,706,044 |
18 Feb 2024 | 0.799568 | 0.805736 | 0.785660 | 0.800654 | 0.800654 | 8,209,207 |
17 Feb 2024 | 0.821876 | 0.822896 | 0.774887 | 0.799576 | 0.799576 | 10,066,324 |
16 Feb 2024 | 0.839704 | 0.870591 | 0.811876 | 0.821950 | 0.821950 | 11,504,126 |
15 Feb 2024 | 0.817148 | 0.849442 | 0.817148 | 0.839621 | 0.839621 | 11,176,216 |
14 Feb 2024 | 0.788837 | 0.828622 | 0.784173 | 0.817151 | 0.817151 | 6,612,014 |
13 Feb 2024 | 0.795780 | 0.798680 | 0.771791 | 0.788830 | 0.788830 | 5,616,035 |
12 Feb 2024 | 0.767715 | 0.797117 | 0.758874 | 0.795754 | 0.795754 | 6,119,022 |
11 Feb 2024 | 0.762854 | 0.803606 | 0.760386 | 0.767482 | 0.767482 | 8,497,381 |
10 Feb 2024 | 0.750361 | 0.765517 | 0.739731 | 0.762870 | 0.762870 | 4,032,025 |
09 Feb 2024 | 0.736072 | 0.751097 | 0.734332 | 0.750309 | 0.750309 | 5,292,151 |
08 Feb 2024 | 0.724289 | 0.741077 | 0.724226 | 0.736092 | 0.736092 | 3,499,058 |
07 Feb 2024 | 0.717191 | 0.731788 | 0.713789 | 0.724312 | 0.724312 | 4,035,600 |
06 Feb 2024 | 0.711633 | 0.724216 | 0.706142 | 0.717172 | 0.717172 | 3,152,662 |
05 Feb 2024 | 0.698307 | 0.723836 | 0.688358 | 0.711611 | 0.711611 | 4,344,786 |
04 Feb 2024 | 0.716256 | 0.717662 | 0.696876 | 0.698322 | 0.698322 | 4,097,947 |
03 Feb 2024 | 0.726413 | 0.728232 | 0.714519 | 0.716250 | 0.716250 | 3,329,952 |
02 Feb 2024 | 0.707563 | 0.730848 | 0.707563 | 0.726416 | 0.726416 | 6,140,090 |
01 Feb 2024 | 0.689611 | 0.707546 | 0.672778 | 0.707474 | 0.707474 | 5,305,237 |
31 Jan 2024 | 0.705005 | 0.721383 | 0.685437 | 0.689550 | 0.689550 | 5,797,474 |
30 Jan 2024 | 0.706534 | 0.721995 | 0.701962 | 0.704711 | 0.704711 | 4,318,039 |
29 Jan 2024 | 0.685194 | 0.706932 | 0.681091 | 0.706534 | 0.706534 | 4,227,388 |
28 Jan 2024 | 0.694751 | 0.704339 | 0.678542 | 0.685126 | 0.685126 | 3,303,287 |
27 Jan 2024 | 0.691048 | 0.702433 | 0.684039 | 0.694710 | 0.694710 | 4,076,395 |
26 Jan 2024 | 0.668330 | 0.693009 | 0.664055 | 0.691048 | 0.691048 | 4,295,225 |
25 Jan 2024 | 0.677210 | 0.677405 | 0.651685 | 0.668367 | 0.668367 | 4,447,612 |
24 Jan 2024 | 0.673320 | 0.685670 | 0.662535 | 0.677210 | 0.677210 | 4,626,369 |
23 Jan 2024 | 0.689147 | 0.701457 | 0.639045 | 0.673230 | 0.673230 | 7,811,574 |
22 Jan 2024 | 0.739284 | 0.742308 | 0.686358 | 0.689108 | 0.689108 | 6,996,632 |
21 Jan 2024 | 0.756363 | 0.759289 | 0.739211 | 0.739211 | 0.739211 | 4,425,375 |
20 Jan 2024 | 0.745710 | 0.767463 | 0.739255 | 0.756113 | 0.756113 | 6,246,492 |
19 Jan 2024 | 0.731343 | 0.755086 | 0.709769 | 0.745573 | 0.745573 | 7,976,985 |
18 Jan 2024 | 0.781394 | 0.799788 | 0.722561 | 0.731343 | 0.731343 | 9,197,865 |
17 Jan 2024 | 0.781140 | 0.792178 | 0.768074 | 0.781104 | 0.781104 | 6,802,012 |
16 Jan 2024 | 0.767690 | 0.793132 | 0.761493 | 0.781183 | 0.781183 | 6,872,925 |
15 Jan 2024 | 0.742401 | 0.791875 | 0.742401 | 0.767927 | 0.767927 | 8,945,131 |
14 Jan 2024 | 0.772884 | 0.778107 | 0.742331 | 0.742618 | 0.742618 | 5,701,495 |
13 Jan 2024 | 0.757815 | 0.779680 | 0.737541 | 0.772884 | 0.772884 | 6,052,749 |
12 Jan 2024 | 0.798161 | 0.812994 | 0.736428 | 0.758054 | 0.758054 | 14,945,040 |
11 Jan 2024 | 0.782051 | 0.816672 | 0.772367 | 0.798327 | 0.798327 | 8,717,500 |
10 Jan 2024 | 0.737189 | 0.793763 | 0.725701 | 0.781794 | 0.781794 | 8,253,084 |
09 Jan 2024 | 0.751844 | 0.753279 | 0.708215 | 0.737248 | 0.737248 | 7,493,202 |
08 Jan 2024 | 0.716469 | 0.762312 | 0.688296 | 0.751858 | 0.751858 | 9,814,218 |
07 Jan 2024 | 0.738834 | 0.760919 | 0.702374 | 0.716620 | 0.716620 | 9,371,583 |
06 Jan 2024 | 0.755296 | 0.756418 | 0.716840 | 0.738854 | 0.738854 | 8,758,769 |
05 Jan 2024 | 0.783769 | 0.795505 | 0.723306 | 0.755244 | 0.755244 | 14,795,318 |
04 Jan 2024 | 0.718190 | 0.808883 | 0.698442 | 0.783775 | 0.783775 | 23,610,865 |
03 Jan 2024 | 0.763055 | 0.790926 | 0.639304 | 0.718190 | 0.718190 | 17,713,073 |
02 Jan 2024 | 0.771517 | 0.808681 | 0.756510 | 0.763065 | 0.763065 | 12,119,176 |
01 Jan 2024 | 0.738449 | 0.772192 | 0.722530 | 0.771539 | 0.771539 | 7,220,953 |
31 Dec 2023 | 0.741884 | 0.757374 | 0.726673 | 0.738440 | 0.738440 | 6,954,430 |
30 Dec 2023 | 0.756068 | 0.760240 | 0.729672 | 0.741812 | 0.741812 | 5,875,269 |
29 Dec 2023 | 0.766293 | 0.787295 | 0.728560 | 0.756033 | 0.756033 | 8,750,089 |
28 Dec 2023 | 0.803176 | 0.823335 | 0.753419 | 0.766233 | 0.766233 | 10,012,135 |
27 Dec 2023 | 0.765708 | 0.828524 | 0.749488 | 0.803176 | 0.803176 | 16,742,832 |
26 Dec 2023 | 0.769600 | 0.784537 | 0.727586 | 0.765708 | 0.765708 | 12,181,102 |
25 Dec 2023 | 0.750197 | 0.779882 | 0.738999 | 0.769644 | 0.769644 | 7,354,129 |
24 Dec 2023 | 0.759720 | 0.787293 | 0.737701 | 0.750197 | 0.750197 | 13,095,275 |
23 Dec 2023 | 0.765554 | 0.771152 | 0.733430 | 0.759751 | 0.759751 | 6,374,591 |
22 Dec 2023 | 0.734255 | 0.766901 | 0.728641 | 0.765543 | 0.765543 | 7,555,228 |
21 Dec 2023 | 0.716997 | 0.740873 | 0.707885 | 0.734321 | 0.734321 | 5,689,223 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |