Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 1.3029 | 1.3029 | 1.2803 | 1.2905 | 1.2905 | 56,248,452 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 1.2719 | 1.3919 | 1.2645 | 1.2858 | 1.2858 | 174,966,897 |
26 Mar 2024 | 1.2077 | 1.3783 | 1.2030 | 1.2719 | 1.2719 | 98,649,013 |
25 Mar 2024 | 1.1115 | 1.2566 | 1.1047 | 1.2077 | 1.2077 | 57,759,886 |
24 Mar 2024 | 1.0801 | 1.1151 | 1.0593 | 1.1115 | 1.1115 | 28,924,124 |
23 Mar 2024 | 1.0601 | 1.1215 | 1.0466 | 1.0801 | 1.0801 | 28,641,718 |
22 Mar 2024 | 1.1453 | 1.1517 | 1.0368 | 1.0600 | 1.0600 | 48,305,326 |
21 Mar 2024 | 1.1741 | 1.2156 | 1.1152 | 1.1453 | 1.1453 | 51,218,580 |
20 Mar 2024 | 1.0572 | 1.1768 | 1.0053 | 1.1741 | 1.1741 | 54,006,523 |
19 Mar 2024 | 1.1495 | 1.1573 | 1.0047 | 1.0572 | 1.0572 | 59,621,078 |
18 Mar 2024 | 1.2366 | 1.2579 | 1.1072 | 1.1494 | 1.1494 | 57,682,313 |
17 Mar 2024 | 1.1837 | 1.2585 | 1.1252 | 1.2366 | 1.2366 | 64,525,074 |
16 Mar 2024 | 1.3090 | 1.3888 | 1.1555 | 1.1837 | 1.1837 | 96,942,334 |
15 Mar 2024 | 1.4257 | 1.4357 | 1.2483 | 1.3090 | 1.3090 | 82,133,665 |
14 Mar 2024 | 1.4755 | 1.4756 | 1.3363 | 1.4257 | 1.4257 | 76,806,121 |
13 Mar 2024 | 1.5308 | 1.5433 | 1.4342 | 1.4756 | 1.4756 | 128,603,393 |
12 Mar 2024 | 1.7544 | 1.7784 | 1.4833 | 1.5308 | 1.5308 | 393,001,914 |
11 Mar 2024 | 1.1671 | 1.7969 | 1.1197 | 1.7544 | 1.7544 | 893,493,309 |
10 Mar 2024 | 1.2123 | 1.2317 | 1.1399 | 1.1671 | 1.1671 | 35,915,828 |
09 Mar 2024 | 1.1616 | 1.2500 | 1.1583 | 1.2123 | 1.2123 | 44,718,092 |
08 Mar 2024 | 1.2004 | 1.2071 | 1.1188 | 1.1616 | 1.1616 | 45,027,875 |
07 Mar 2024 | 1.1875 | 1.2634 | 1.1486 | 1.2004 | 1.2004 | 67,558,966 |
06 Mar 2024 | 0.9955 | 1.2045 | 0.9579 | 1.1874 | 1.1874 | 95,987,661 |
05 Mar 2024 | 1.0734 | 1.1149 | 0.8663 | 0.9956 | 0.9956 | 76,973,763 |
04 Mar 2024 | 1.1483 | 1.1564 | 1.0371 | 1.0733 | 1.0733 | 68,103,876 |
03 Mar 2024 | 1.2209 | 1.2412 | 1.0883 | 1.1481 | 1.1481 | 60,777,150 |
02 Mar 2024 | 1.1966 | 1.2234 | 1.1066 | 1.2208 | 1.2208 | 68,674,542 |
01 Mar 2024 | 1.0622 | 1.1965 | 1.0622 | 1.1965 | 1.1965 | 149,582,863 |
29 Feb 2024 | 0.9446 | 1.1109 | 0.9287 | 1.0608 | 1.0608 | 107,931,769 |
28 Feb 2024 | 0.9597 | 1.0124 | 0.8929 | 0.9443 | 0.9443 | 82,139,428 |
27 Feb 2024 | 0.9611 | 0.9666 | 0.9154 | 0.9596 | 0.9596 | 56,610,728 |
26 Feb 2024 | 0.9291 | 0.9815 | 0.8863 | 0.9617 | 0.9617 | 79,749,912 |
25 Feb 2024 | 0.8337 | 0.9567 | 0.8290 | 0.9291 | 0.9291 | 122,757,576 |
24 Feb 2024 | 0.7768 | 0.8730 | 0.7745 | 0.8338 | 0.8338 | 56,215,093 |
23 Feb 2024 | 0.8052 | 0.8688 | 0.7669 | 0.7767 | 0.7767 | 79,994,268 |
22 Feb 2024 | 0.7351 | 0.8182 | 0.7177 | 0.8052 | 0.8052 | 38,494,479 |
21 Feb 2024 | 0.7607 | 0.7607 | 0.7056 | 0.7351 | 0.7351 | 21,073,359 |
20 Feb 2024 | 0.7839 | 0.7848 | 0.7281 | 0.7608 | 0.7608 | 36,060,683 |
19 Feb 2024 | 0.7641 | 0.7993 | 0.7608 | 0.7839 | 0.7839 | 33,067,233 |
18 Feb 2024 | 0.7385 | 0.7679 | 0.7310 | 0.7641 | 0.7641 | 19,531,423 |
17 Feb 2024 | 0.7644 | 0.7691 | 0.7150 | 0.7385 | 0.7385 | 20,190,007 |
16 Feb 2024 | 0.7612 | 0.7782 | 0.7368 | 0.7645 | 0.7645 | 31,001,692 |
15 Feb 2024 | 0.7537 | 0.7726 | 0.7452 | 0.7604 | 0.7604 | 30,141,447 |
14 Feb 2024 | 0.7439 | 0.7728 | 0.7353 | 0.7539 | 0.7539 | 26,023,015 |
13 Feb 2024 | 0.7442 | 0.7535 | 0.7204 | 0.7441 | 0.7441 | 25,996,119 |
12 Feb 2024 | 0.7012 | 0.7462 | 0.6959 | 0.7441 | 0.7441 | 18,972,341 |
11 Feb 2024 | 0.7183 | 0.7282 | 0.7005 | 0.7011 | 0.7011 | 11,127,133 |
10 Feb 2024 | 0.7307 | 0.7359 | 0.7086 | 0.7181 | 0.7181 | 11,845,316 |
09 Feb 2024 | 0.7177 | 0.7353 | 0.7114 | 0.7308 | 0.7308 | 14,163,707 |
08 Feb 2024 | 0.7204 | 0.7246 | 0.7021 | 0.7177 | 0.7177 | 13,286,667 |
07 Feb 2024 | 0.6964 | 0.7272 | 0.6896 | 0.7206 | 0.7206 | 24,587,646 |
06 Feb 2024 | 0.6820 | 0.7014 | 0.6734 | 0.6963 | 0.6963 | 16,192,334 |
05 Feb 2024 | 0.6611 | 0.6888 | 0.6535 | 0.6816 | 0.6816 | 14,729,815 |
04 Feb 2024 | 0.6668 | 0.6815 | 0.6528 | 0.6612 | 0.6612 | 9,691,781 |
03 Feb 2024 | 0.6784 | 0.6877 | 0.6563 | 0.6668 | 0.6668 | 10,048,442 |
02 Feb 2024 | 0.6565 | 0.6857 | 0.6554 | 0.6784 | 0.6784 | 13,129,717 |
01 Feb 2024 | 0.6607 | 0.6642 | 0.6393 | 0.6565 | 0.6565 | 12,220,359 |
31 Jan 2024 | 0.6647 | 0.6810 | 0.6453 | 0.6610 | 0.6610 | 21,551,768 |
30 Jan 2024 | 0.6743 | 0.6888 | 0.6612 | 0.6644 | 0.6644 | 25,269,676 |
29 Jan 2024 | 0.6548 | 0.6745 | 0.6418 | 0.6743 | 0.6743 | 23,699,044 |
28 Jan 2024 | 0.6726 | 0.7201 | 0.6520 | 0.6549 | 0.6549 | 76,680,262 |
27 Jan 2024 | 0.6601 | 0.6737 | 0.6504 | 0.6723 | 0.6723 | 11,912,531 |
26 Jan 2024 | 0.6412 | 0.6654 | 0.6286 | 0.6603 | 0.6603 | 16,505,521 |
25 Jan 2024 | 0.6314 | 0.6704 | 0.6255 | 0.6414 | 0.6414 | 31,694,467 |
24 Jan 2024 | 0.6237 | 0.6339 | 0.6120 | 0.6314 | 0.6314 | 10,722,336 |
23 Jan 2024 | 0.6425 | 0.6568 | 0.5918 | 0.6237 | 0.6237 | 18,597,997 |
22 Jan 2024 | 0.6816 | 0.6943 | 0.6394 | 0.6425 | 0.6425 | 16,434,084 |
21 Jan 2024 | 0.6876 | 0.7064 | 0.6794 | 0.6812 | 0.6812 | 12,544,561 |
20 Jan 2024 | 0.6871 | 0.6911 | 0.6728 | 0.6872 | 0.6872 | 10,491,226 |
19 Jan 2024 | 0.6865 | 0.6884 | 0.6408 | 0.6872 | 0.6872 | 21,460,647 |
18 Jan 2024 | 0.7272 | 0.7351 | 0.6781 | 0.6865 | 0.6865 | 20,460,064 |
17 Jan 2024 | 0.7522 | 0.7543 | 0.7149 | 0.7271 | 0.7271 | 18,693,389 |
16 Jan 2024 | 0.7576 | 0.7658 | 0.7346 | 0.7521 | 0.7521 | 19,568,751 |
15 Jan 2024 | 0.7517 | 0.7758 | 0.7456 | 0.7580 | 0.7580 | 21,286,545 |
14 Jan 2024 | 0.8133 | 0.8153 | 0.7521 | 0.7521 | 0.7521 | 22,667,403 |
13 Jan 2024 | 0.7715 | 0.8153 | 0.7361 | 0.8132 | 0.8132 | 39,262,888 |
12 Jan 2024 | 0.7471 | 0.8246 | 0.7429 | 0.7715 | 0.7715 | 75,435,066 |
11 Jan 2024 | 0.7314 | 0.7892 | 0.7196 | 0.7470 | 0.7470 | 45,260,039 |
10 Jan 2024 | 0.6949 | 0.7457 | 0.6655 | 0.7311 | 0.7311 | 39,148,188 |
09 Jan 2024 | 0.7539 | 0.7575 | 0.6664 | 0.6950 | 0.6950 | 46,966,449 |
08 Jan 2024 | 0.6637 | 0.7602 | 0.6311 | 0.7521 | 0.7521 | 117,184,050 |
07 Jan 2024 | 0.6902 | 0.7619 | 0.6591 | 0.6630 | 0.6630 | 90,409,567 |
06 Jan 2024 | 0.7058 | 0.7070 | 0.6523 | 0.6902 | 0.6902 | 28,088,767 |
05 Jan 2024 | 0.7574 | 0.7587 | 0.6841 | 0.7055 | 0.7055 | 41,797,096 |
04 Jan 2024 | 0.8105 | 0.8105 | 0.7377 | 0.7574 | 0.7574 | 58,584,158 |
03 Jan 2024 | 0.8117 | 0.9046 | 0.7050 | 0.8110 | 0.8110 | 116,088,236 |
02 Jan 2024 | 0.8013 | 0.8582 | 0.7982 | 0.8117 | 0.8117 | 52,143,802 |
01 Jan 2024 | 0.7720 | 0.8119 | 0.7556 | 0.8014 | 0.8014 | 35,244,466 |
31 Dec 2023 | 0.7915 | 0.7969 | 0.7598 | 0.7741 | 0.7741 | 25,617,259 |
30 Dec 2023 | 0.8254 | 0.8270 | 0.7819 | 0.7913 | 0.7913 | 28,316,514 |
29 Dec 2023 | 0.8663 | 0.8855 | 0.8099 | 0.8251 | 0.8251 | 64,503,445 |
28 Dec 2023 | 0.8361 | 0.8678 | 0.7803 | 0.8667 | 0.8667 | 77,027,734 |
27 Dec 2023 | 0.7536 | 0.8710 | 0.7144 | 0.8358 | 0.8358 | 114,119,732 |
26 Dec 2023 | 0.7200 | 0.7845 | 0.7063 | 0.7533 | 0.7533 | 85,614,977 |
25 Dec 2023 | 0.7080 | 0.7424 | 0.6953 | 0.7206 | 0.7206 | 38,255,600 |
24 Dec 2023 | 0.7188 | 0.7501 | 0.7054 | 0.7080 | 0.7080 | 60,586,304 |
23 Dec 2023 | 0.6996 | 0.7297 | 0.6578 | 0.7182 | 0.7182 | 88,548,759 |
22 Dec 2023 | 0.6332 | 0.7088 | 0.6243 | 0.7003 | 0.7003 | 60,910,564 |
21 Dec 2023 | 0.6210 | 0.6416 | 0.6116 | 0.6332 | 0.6332 | 24,659,810 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |