Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 1.0991 | 1.1346 | 1.0824 | 1.0916 | 1.0916 | 184,014,496 |
28 Mar 2024 | 1.0609 | 1.1200 | 1.0350 | 1.0992 | 1.0992 | 146,064,924 |
27 Mar 2024 | 1.0886 | 1.1031 | 1.0379 | 1.0609 | 1.0609 | 161,962,474 |
26 Mar 2024 | 1.0682 | 1.0998 | 1.0605 | 1.0886 | 1.0886 | 162,385,841 |
25 Mar 2024 | 1.0508 | 1.0855 | 1.0411 | 1.0682 | 1.0682 | 153,424,440 |
24 Mar 2024 | 1.0375 | 1.0546 | 1.0193 | 1.0508 | 1.0508 | 136,170,490 |
23 Mar 2024 | 0.9763 | 1.0601 | 0.9721 | 1.0375 | 1.0375 | 155,538,121 |
22 Mar 2024 | 1.0124 | 1.0136 | 0.9514 | 0.9762 | 0.9762 | 152,595,703 |
21 Mar 2024 | 1.0006 | 1.0283 | 0.9831 | 1.0125 | 1.0125 | 160,351,669 |
20 Mar 2024 | 0.9080 | 1.0101 | 0.8843 | 1.0006 | 1.0006 | 249,452,687 |
19 Mar 2024 | 0.9856 | 0.9906 | 0.8814 | 0.9080 | 0.9080 | 311,029,376 |
18 Mar 2024 | 1.0150 | 1.0421 | 0.9518 | 0.9856 | 0.9856 | 208,133,998 |
17 Mar 2024 | 0.9863 | 1.0233 | 0.9407 | 1.0150 | 1.0150 | 227,590,290 |
16 Mar 2024 | 1.0645 | 1.0851 | 0.9630 | 0.9863 | 0.9863 | 261,296,730 |
15 Mar 2024 | 1.1397 | 1.1530 | 1.0082 | 1.0645 | 1.0645 | 349,267,738 |
14 Mar 2024 | 1.1835 | 1.2090 | 1.0871 | 1.1397 | 1.1397 | 285,335,504 |
13 Mar 2024 | 1.1853 | 1.2165 | 1.1560 | 1.1835 | 1.1835 | 188,215,602 |
12 Mar 2024 | 1.2340 | 1.2375 | 1.1206 | 1.1853 | 1.1853 | 245,861,042 |
11 Mar 2024 | 1.1451 | 1.2621 | 1.1069 | 1.2340 | 1.2340 | 331,830,721 |
10 Mar 2024 | 1.2019 | 1.2178 | 1.1200 | 1.1451 | 1.1451 | 221,678,439 |
09 Mar 2024 | 1.1996 | 1.2298 | 1.1839 | 1.2019 | 1.2019 | 218,161,900 |
08 Mar 2024 | 1.2494 | 1.3264 | 1.1610 | 1.1996 | 1.1996 | 459,660,131 |
07 Mar 2024 | 1.0687 | 1.3530 | 1.0677 | 1.2494 | 1.2494 | 655,433,731 |
06 Mar 2024 | 1.0259 | 1.0687 | 0.9751 | 1.0687 | 1.0687 | 293,275,365 |
05 Mar 2024 | 1.1038 | 1.1639 | 0.9377 | 1.0259 | 1.0259 | 484,907,571 |
04 Mar 2024 | 1.0694 | 1.1471 | 1.0584 | 1.1030 | 1.1030 | 341,558,663 |
03 Mar 2024 | 1.1210 | 1.1210 | 1.0132 | 1.0695 | 1.0695 | 281,003,419 |
02 Mar 2024 | 0.9123 | 1.1240 | 0.9107 | 1.1227 | 1.1227 | 397,458,609 |
01 Mar 2024 | 0.8624 | 0.9122 | 0.8606 | 0.9122 | 0.9122 | 159,199,465 |
29 Feb 2024 | 0.8314 | 0.8947 | 0.8309 | 0.8624 | 0.8624 | 261,185,613 |
28 Feb 2024 | 0.8347 | 0.8718 | 0.7978 | 0.8314 | 0.8314 | 236,005,298 |
27 Feb 2024 | 0.8143 | 0.8377 | 0.8073 | 0.8348 | 0.8348 | 162,508,474 |
26 Feb 2024 | 0.7987 | 0.8143 | 0.7766 | 0.8143 | 0.8143 | 125,787,035 |
25 Feb 2024 | 0.8030 | 0.8031 | 0.7864 | 0.7987 | 0.7987 | 87,205,733 |
24 Feb 2024 | 0.8006 | 0.8240 | 0.7847 | 0.8030 | 0.8030 | 116,811,673 |
23 Feb 2024 | 0.7738 | 0.8750 | 0.7619 | 0.8005 | 0.8005 | 206,599,423 |
22 Feb 2024 | 0.7643 | 0.7825 | 0.7511 | 0.7738 | 0.7738 | 124,181,030 |
21 Feb 2024 | 0.8010 | 0.8010 | 0.7394 | 0.7642 | 0.7642 | 136,565,232 |
20 Feb 2024 | 0.7914 | 0.8057 | 0.7590 | 0.8010 | 0.8010 | 174,435,041 |
19 Feb 2024 | 0.7759 | 0.7928 | 0.7737 | 0.7914 | 0.7914 | 112,744,478 |
18 Feb 2024 | 0.7685 | 0.7845 | 0.7639 | 0.7759 | 0.7759 | 100,979,640 |
17 Feb 2024 | 0.7668 | 0.7723 | 0.7455 | 0.7685 | 0.7685 | 100,608,367 |
16 Feb 2024 | 0.7725 | 0.7825 | 0.7526 | 0.7668 | 0.7668 | 113,142,490 |
15 Feb 2024 | 0.7570 | 0.7817 | 0.7570 | 0.7724 | 0.7724 | 144,218,714 |
14 Feb 2024 | 0.7373 | 0.7602 | 0.7319 | 0.7570 | 0.7570 | 105,931,062 |
13 Feb 2024 | 0.7539 | 0.7576 | 0.7274 | 0.7374 | 0.7374 | 111,785,633 |
12 Feb 2024 | 0.7339 | 0.7584 | 0.7198 | 0.7539 | 0.7539 | 109,045,255 |
11 Feb 2024 | 0.7357 | 0.7478 | 0.7312 | 0.7339 | 0.7339 | 87,451,131 |
10 Feb 2024 | 0.7419 | 0.7440 | 0.7268 | 0.7356 | 0.7356 | 86,002,797 |
09 Feb 2024 | 0.7198 | 0.7525 | 0.7198 | 0.7419 | 0.7419 | 120,260,780 |
08 Feb 2024 | 0.7194 | 0.7255 | 0.7152 | 0.7198 | 0.7198 | 89,655,893 |
07 Feb 2024 | 0.7131 | 0.7231 | 0.7037 | 0.7194 | 0.7194 | 80,920,886 |
06 Feb 2024 | 0.7086 | 0.7228 | 0.7086 | 0.7131 | 0.7131 | 87,944,199 |
05 Feb 2024 | 0.6964 | 0.7098 | 0.6888 | 0.7085 | 0.7085 | 79,253,536 |
04 Feb 2024 | 0.7234 | 0.7234 | 0.6948 | 0.6965 | 0.6965 | 71,842,860 |
03 Feb 2024 | 0.7145 | 0.7293 | 0.7096 | 0.7234 | 0.7234 | 82,778,924 |
02 Feb 2024 | 0.7031 | 0.7147 | 0.6960 | 0.7145 | 0.7145 | 89,951,606 |
01 Feb 2024 | 0.6895 | 0.7034 | 0.6770 | 0.7031 | 0.7031 | 100,541,731 |
31 Jan 2024 | 0.7020 | 0.7039 | 0.6815 | 0.6896 | 0.6896 | 100,186,308 |
30 Jan 2024 | 0.7173 | 0.7251 | 0.7007 | 0.7021 | 0.7021 | 98,482,949 |
29 Jan 2024 | 0.7099 | 0.7195 | 0.6966 | 0.7173 | 0.7173 | 91,997,578 |
28 Jan 2024 | 0.7091 | 0.7335 | 0.7027 | 0.7099 | 0.7099 | 113,398,557 |
27 Jan 2024 | 0.7043 | 0.7118 | 0.6958 | 0.7091 | 0.7091 | 80,012,983 |
26 Jan 2024 | 0.6891 | 0.7068 | 0.6841 | 0.7042 | 0.7042 | 98,106,331 |
25 Jan 2024 | 0.6883 | 0.6920 | 0.6747 | 0.6892 | 0.6892 | 96,344,934 |
24 Jan 2024 | 0.6771 | 0.6894 | 0.6696 | 0.6883 | 0.6883 | 105,389,136 |
23 Jan 2024 | 0.6892 | 0.7028 | 0.6467 | 0.6771 | 0.6771 | 121,903,729 |
22 Jan 2024 | 0.7198 | 0.7233 | 0.6797 | 0.6892 | 0.6892 | 110,131,437 |
21 Jan 2024 | 0.7256 | 0.7322 | 0.7199 | 0.7199 | 0.7199 | 76,022,256 |
20 Jan 2024 | 0.7207 | 0.7260 | 0.7105 | 0.7256 | 0.7256 | 87,291,044 |
19 Jan 2024 | 0.7165 | 0.7230 | 0.6833 | 0.7207 | 0.7207 | 115,997,542 |
18 Jan 2024 | 0.7599 | 0.7607 | 0.7101 | 0.7165 | 0.7165 | 112,534,517 |
17 Jan 2024 | 0.7747 | 0.7767 | 0.7509 | 0.7599 | 0.7599 | 99,353,728 |
16 Jan 2024 | 0.7804 | 0.7858 | 0.7556 | 0.7747 | 0.7747 | 108,558,064 |
15 Jan 2024 | 0.7452 | 0.7920 | 0.7451 | 0.7807 | 0.7807 | 130,696,975 |
14 Jan 2024 | 0.7643 | 0.7697 | 0.7449 | 0.7455 | 0.7455 | 109,060,694 |
13 Jan 2024 | 0.7696 | 0.7714 | 0.7460 | 0.7642 | 0.7642 | 125,628,420 |
12 Jan 2024 | 0.7853 | 0.8092 | 0.7458 | 0.7697 | 0.7697 | 188,491,396 |
11 Jan 2024 | 0.7532 | 0.8059 | 0.7459 | 0.7856 | 0.7856 | 218,735,917 |
10 Jan 2024 | 0.7084 | 0.7669 | 0.6941 | 0.7529 | 0.7529 | 168,602,798 |
09 Jan 2024 | 0.7396 | 0.7410 | 0.6864 | 0.7084 | 0.7084 | 146,076,295 |
08 Jan 2024 | 0.7018 | 0.7409 | 0.6735 | 0.7396 | 0.7396 | 153,763,840 |
07 Jan 2024 | 0.7391 | 0.7466 | 0.6967 | 0.7018 | 0.7018 | 112,875,131 |
06 Jan 2024 | 0.7477 | 0.7489 | 0.7097 | 0.7391 | 0.7391 | 122,037,769 |
05 Jan 2024 | 0.7735 | 0.7756 | 0.7272 | 0.7476 | 0.7476 | 139,816,253 |
04 Jan 2024 | 0.7690 | 0.7815 | 0.7593 | 0.7735 | 0.7735 | 134,858,253 |
03 Jan 2024 | 0.8651 | 0.8760 | 0.7515 | 0.7690 | 0.7690 | 209,919,628 |
02 Jan 2024 | 0.8863 | 0.8947 | 0.8599 | 0.8651 | 0.8651 | 116,740,238 |
01 Jan 2024 | 0.8446 | 0.8869 | 0.8396 | 0.8862 | 0.8862 | 103,675,287 |
31 Dec 2023 | 0.8549 | 0.8662 | 0.8374 | 0.8442 | 0.8442 | 105,324,970 |
30 Dec 2023 | 0.8489 | 0.8738 | 0.8419 | 0.8549 | 0.8549 | 111,257,249 |
29 Dec 2023 | 0.8711 | 0.8809 | 0.8343 | 0.8489 | 0.8489 | 145,455,703 |
28 Dec 2023 | 0.9049 | 0.9130 | 0.8606 | 0.8710 | 0.8710 | 163,320,623 |
27 Dec 2023 | 0.8725 | 0.9050 | 0.8377 | 0.9048 | 0.9048 | 166,042,061 |
26 Dec 2023 | 0.8807 | 0.8857 | 0.8255 | 0.8726 | 0.8726 | 181,396,218 |
25 Dec 2023 | 0.8178 | 0.8857 | 0.8108 | 0.8808 | 0.8808 | 160,141,609 |
24 Dec 2023 | 0.8390 | 0.8463 | 0.8094 | 0.8178 | 0.8178 | 138,451,505 |
23 Dec 2023 | 0.8477 | 0.8477 | 0.8167 | 0.8390 | 0.8390 | 108,275,676 |
22 Dec 2023 | 0.8437 | 0.8900 | 0.8349 | 0.8477 | 0.8477 | 187,098,001 |
21 Dec 2023 | 0.7880 | 0.8460 | 0.7855 | 0.8437 | 0.8437 | 130,385,954 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |