Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2024 | 0.754426 | 0.756044 | 0.714718 | 0.722228 | 0.722228 | 169,949,856 |
18 May 2024 | 0.720088 | 0.793610 | 0.712008 | 0.754474 | 0.754474 | 299,816,420 |
17 May 2024 | 0.672289 | 0.747493 | 0.670815 | 0.720088 | 0.720088 | 312,085,578 |
16 May 2024 | 0.734917 | 0.748705 | 0.657210 | 0.672289 | 0.672289 | 350,406,341 |
15 May 2024 | 0.692349 | 0.747873 | 0.668355 | 0.734899 | 0.734899 | 467,150,156 |
14 May 2024 | 0.767687 | 0.770995 | 0.676244 | 0.692349 | 0.692349 | 388,951,221 |
13 May 2024 | 0.830156 | 0.833584 | 0.756536 | 0.767687 | 0.767687 | 273,710,644 |
12 May 2024 | 0.840878 | 0.852874 | 0.820883 | 0.828659 | 0.828659 | 112,643,203 |
11 May 2024 | 0.849083 | 0.868622 | 0.839748 | 0.840878 | 0.840878 | 165,203,909 |
10 May 2024 | 0.893477 | 0.936485 | 0.826105 | 0.849083 | 0.849083 | 304,045,365 |
09 May 2024 | 0.874080 | 0.905948 | 0.852455 | 0.893474 | 0.893474 | 259,452,760 |
08 May 2024 | 0.917283 | 0.950569 | 0.857529 | 0.874080 | 0.874080 | 500,057,964 |
07 May 2024 | 0.893070 | 0.999303 | 0.858401 | 0.917313 | 0.917313 | 564,007,263 |
06 May 2024 | 0.813068 | 0.930957 | 0.812120 | 0.893070 | 0.893070 | 467,505,241 |
05 May 2024 | 0.827395 | 0.831412 | 0.796425 | 0.813069 | 0.813069 | 193,289,528 |
04 May 2024 | 0.851676 | 0.872191 | 0.824298 | 0.827395 | 0.827395 | 262,359,931 |
03 May 2024 | 0.797403 | 0.875526 | 0.784371 | 0.851676 | 0.851676 | 303,479,815 |
02 May 2024 | 0.798754 | 0.830346 | 0.766190 | 0.806008 | 0.806008 | 295,534,940 |
01 May 2024 | 0.814334 | 0.826856 | 0.747882 | 0.798754 | 0.798754 | 439,690,651 |
30 Apr 2024 | 0.928855 | 0.937241 | 0.797224 | 0.814334 | 0.814334 | 423,695,250 |
29 Apr 2024 | 0.847565 | 0.941624 | 0.777245 | 0.928855 | 0.928855 | 482,864,452 |
28 Apr 2024 | 0.840375 | 0.893881 | 0.834693 | 0.847565 | 0.847565 | 312,067,545 |
27 Apr 2024 | 0.823206 | 0.845299 | 0.779607 | 0.840375 | 0.840375 | 315,637,531 |
26 Apr 2024 | 0.870884 | 0.884884 | 0.814115 | 0.823206 | 0.823206 | 311,783,213 |
25 Apr 2024 | 0.873344 | 0.897607 | 0.837508 | 0.870884 | 0.870884 | 340,653,909 |
24 Apr 2024 | 0.938381 | 0.982616 | 0.860979 | 0.873306 | 0.873306 | 422,534,865 |
23 Apr 2024 | 1.048557 | 1.065356 | 0.949773 | 0.951078 | 0.951078 | 415,257,357 |
22 Apr 2024 | 1.050804 | 1.099493 | 1.029789 | 1.048557 | 1.048557 | 385,369,058 |
21 Apr 2024 | 1.084420 | 1.106044 | 1.030260 | 1.050813 | 1.050813 | 374,961,944 |
20 Apr 2024 | 0.971721 | 1.119626 | 0.951778 | 1.076613 | 1.076613 | 600,061,684 |
19 Apr 2024 | 0.911602 | 1.039667 | 0.820457 | 0.971720 | 0.971720 | 670,715,954 |
18 Apr 2024 | 0.926724 | 0.948416 | 0.824325 | 0.911602 | 0.911602 | 602,273,266 |
17 Apr 2024 | 0.982034 | 1.053423 | 0.913219 | 0.926724 | 0.926724 | 629,470,304 |
16 Apr 2024 | 1.055217 | 1.074921 | 0.901544 | 0.984568 | 0.984568 | 761,405,550 |
15 Apr 2024 | 1.207951 | 1.209434 | 1.026790 | 1.055217 | 1.055217 | 916,585,223 |
14 Apr 2024 | 1.051818 | 1.218645 | 0.993989 | 1.216780 | 1.216780 | 1,045,576,421 |
13 Apr 2024 | 1.286251 | 1.334125 | 0.918455 | 1.051818 | 1.051818 | 1,274,338,382 |
12 Apr 2024 | 1.374319 | 1.480662 | 1.096584 | 1.286251 | 1.286251 | 1,456,474,287 |
11 Apr 2024 | 1.465309 | 1.516972 | 1.357299 | 1.373684 | 1.373684 | 1,011,386,891 |
10 Apr 2024 | 1.236153 | 1.497335 | 1.229225 | 1.465309 | 1.465309 | 1,504,836,284 |
09 Apr 2024 | 1.296395 | 1.400444 | 1.198139 | 1.236153 | 1.236153 | 1,110,696,327 |
08 Apr 2024 | 1.189377 | 1.355347 | 1.079089 | 1.296395 | 1.296395 | 1,224,899,552 |
07 Apr 2024 | 1.088760 | 1.266879 | 1.067197 | 1.189377 | 1.189377 | 946,989,012 |
06 Apr 2024 | 1.018605 | 1.183153 | 0.966712 | 1.088760 | 1.088760 | 887,531,118 |
05 Apr 2024 | 0.977489 | 1.061040 | 0.865328 | 1.018605 | 1.018605 | 983,526,797 |
04 Apr 2024 | 1.126600 | 1.160434 | 0.921294 | 0.977669 | 0.977669 | 1,355,985,622 |
03 Apr 2024 | 0.783800 | 1.297595 | 0.711947 | 1.126647 | 1.126647 | 2,650,805,952 |
02 Apr 2024 | 0.634600 | 0.898719 | 0.527536 | 0.783800 | 0.783800 | 2,306,772,163 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |