Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 0.601581 | 0.604719 | 0.587487 | 0.589361 | 0.589361 | 24,122,146 |
04 May 2024 | - | - | - | - | - | - |
03 May 2024 | 0.578442 | 0.604458 | 0.567694 | 0.599867 | 0.599867 | 26,180,496 |
02 May 2024 | 0.564087 | 0.587019 | 0.545278 | 0.578442 | 0.578442 | 25,814,638 |
01 May 2024 | 0.555482 | 0.565917 | 0.516065 | 0.564087 | 0.564087 | 37,043,639 |
30 Apr 2024 | 0.594904 | 0.601686 | 0.536753 | 0.555485 | 0.555485 | 30,420,423 |
29 Apr 2024 | 0.602541 | 0.608106 | 0.583838 | 0.594904 | 0.594904 | 23,543,010 |
28 Apr 2024 | 0.617657 | 0.630902 | 0.600347 | 0.602541 | 0.602541 | 17,337,714 |
27 Apr 2024 | 0.619833 | 0.624301 | 0.591138 | 0.617657 | 0.617657 | 23,740,867 |
26 Apr 2024 | 0.637085 | 0.654664 | 0.614539 | 0.619833 | 0.619833 | 36,547,957 |
25 Apr 2024 | 0.626491 | 0.646097 | 0.609410 | 0.637085 | 0.637085 | 29,267,608 |
24 Apr 2024 | 0.670006 | 0.685063 | 0.619480 | 0.626479 | 0.626479 | 35,509,696 |
23 Apr 2024 | 0.668235 | 0.687446 | 0.655320 | 0.670007 | 0.670007 | 43,327,206 |
22 Apr 2024 | 0.650180 | 0.673490 | 0.646563 | 0.668235 | 0.668235 | 31,438,490 |
21 Apr 2024 | 0.666948 | 0.673650 | 0.640773 | 0.650189 | 0.650189 | 32,147,027 |
20 Apr 2024 | 0.603922 | 0.674992 | 0.592571 | 0.666948 | 0.666948 | 47,334,217 |
19 Apr 2024 | 0.609465 | 0.622284 | 0.560266 | 0.603920 | 0.603920 | 41,412,656 |
18 Apr 2024 | 0.595412 | 0.613398 | 0.576686 | 0.609465 | 0.609465 | 29,975,121 |
17 Apr 2024 | 0.607276 | 0.614671 | 0.573867 | 0.595412 | 0.595412 | 32,653,438 |
16 Apr 2024 | 0.602913 | 0.614817 | 0.577488 | 0.607278 | 0.607278 | 37,762,171 |
15 Apr 2024 | 0.625886 | 0.653953 | 0.575778 | 0.602913 | 0.602913 | 55,533,477 |
14 Apr 2024 | 0.580192 | 0.632211 | 0.560958 | 0.625886 | 0.625886 | 79,747,027 |
13 Apr 2024 | 0.681806 | 0.703336 | 0.502151 | 0.580192 | 0.580192 | 112,046,085 |
12 Apr 2024 | 0.850921 | 0.870787 | 0.621036 | 0.681806 | 0.681806 | 91,070,698 |
11 Apr 2024 | 0.864898 | 0.885926 | 0.837215 | 0.850921 | 0.850921 | 35,348,021 |
10 Apr 2024 | 0.878427 | 0.884478 | 0.823040 | 0.864898 | 0.864898 | 44,806,563 |
09 Apr 2024 | 0.940256 | 0.945858 | 0.874609 | 0.878408 | 0.878408 | 45,123,760 |
08 Apr 2024 | 0.909589 | 0.949396 | 0.881808 | 0.940256 | 0.940256 | 51,033,107 |
07 Apr 2024 | 0.900872 | 0.926001 | 0.893562 | 0.909589 | 0.909589 | 37,323,267 |
06 Apr 2024 | 0.880076 | 0.907854 | 0.874916 | 0.900872 | 0.900872 | 37,631,614 |
05 Apr 2024 | 0.931816 | 0.934399 | 0.871990 | 0.880082 | 0.880082 | 70,239,344 |
04 Apr 2024 | 0.922900 | 0.961375 | 0.899197 | 0.931816 | 0.931816 | 48,536,452 |
03 Apr 2024 | 0.958060 | 0.977748 | 0.903596 | 0.922903 | 0.922903 | 65,658,511 |
02 Apr 2024 | 1.069064 | 1.069069 | 0.949742 | 0.958060 | 0.958060 | 89,155,799 |
01 Apr 2024 | 1.157349 | 1.169601 | 1.038887 | 1.069064 | 1.069064 | 90,951,361 |
31 Mar 2024 | 1.082770 | 1.185855 | 1.073396 | 1.157352 | 1.157352 | 95,351,013 |
30 Mar 2024 | 1.086170 | 1.127887 | 1.071657 | 1.082811 | 1.082811 | 81,629,184 |
29 Mar 2024 | 1.139691 | 1.141727 | 1.070052 | 1.086170 | 1.086170 | 62,800,446 |
28 Mar 2024 | 1.100630 | 1.152713 | 1.081773 | 1.139656 | 1.139656 | 93,004,850 |
27 Mar 2024 | 1.181535 | 1.218055 | 1.086889 | 1.100628 | 1.100628 | 125,156,486 |
26 Mar 2024 | 1.261683 | 1.333568 | 1.166753 | 1.181535 | 1.181535 | 201,107,333 |
25 Mar 2024 | 1.258149 | 1.369902 | 1.248688 | 1.261683 | 1.261683 | 302,281,982 |
24 Mar 2024 | 1.093241 | 1.292276 | 1.076690 | 1.258149 | 1.258149 | 331,197,564 |
23 Mar 2024 | 1.008094 | 1.165426 | 0.965379 | 1.093174 | 1.093174 | 327,670,455 |
22 Mar 2024 | 0.942021 | 1.060392 | 0.894567 | 1.008119 | 1.008119 | 192,070,017 |
21 Mar 2024 | 0.891668 | 0.977797 | 0.868957 | 0.942062 | 0.942062 | 111,641,033 |
20 Mar 2024 | 0.811345 | 0.904051 | 0.782930 | 0.891662 | 0.891662 | 83,884,941 |
19 Mar 2024 | 0.905678 | 0.918355 | 0.786757 | 0.811345 | 0.811345 | 92,834,921 |
18 Mar 2024 | 0.909975 | 0.992573 | 0.877294 | 0.905678 | 0.905678 | 127,826,532 |
17 Mar 2024 | 0.873272 | 0.922254 | 0.839910 | 0.909975 | 0.909975 | 61,442,232 |
16 Mar 2024 | 0.968018 | 0.979004 | 0.853390 | 0.873293 | 0.873293 | 70,442,168 |
15 Mar 2024 | 1.047752 | 1.060963 | 0.900614 | 0.968018 | 0.968018 | 115,328,510 |
14 Mar 2024 | 1.068841 | 1.089802 | 0.977006 | 1.047730 | 1.047730 | 95,800,847 |
13 Mar 2024 | 1.090879 | 1.121166 | 1.044330 | 1.068841 | 1.068841 | 74,882,228 |
12 Mar 2024 | 1.130369 | 1.135813 | 1.032665 | 1.090879 | 1.090879 | 128,312,245 |
11 Mar 2024 | 1.085267 | 1.185407 | 1.025070 | 1.130369 | 1.130369 | 197,879,793 |
10 Mar 2024 | 1.130916 | 1.169310 | 1.057416 | 1.085254 | 1.085254 | 108,394,510 |
09 Mar 2024 | 1.139629 | 1.163825 | 1.105550 | 1.130914 | 1.130914 | 112,242,507 |
08 Mar 2024 | 1.160661 | 1.208598 | 1.080173 | 1.139629 | 1.139629 | 189,729,545 |
07 Mar 2024 | 1.121352 | 1.273300 | 1.064543 | 1.160689 | 1.160689 | 271,794,443 |
06 Mar 2024 | 1.191241 | 1.347917 | 1.075989 | 1.121352 | 1.121352 | 502,795,012 |
05 Mar 2024 | 0.821563 | 1.517447 | 0.812391 | 1.191893 | 1.191893 | 1,182,786,242 |
04 Mar 2024 | 0.833573 | 0.859838 | 0.798915 | 0.821641 | 0.821641 | 87,646,448 |
03 Mar 2024 | 0.864064 | 0.894792 | 0.773366 | 0.833670 | 0.833670 | 96,940,858 |
02 Mar 2024 | 0.761604 | 0.917908 | 0.755174 | 0.863687 | 0.863687 | 187,817,614 |
01 Mar 2024 | 0.710573 | 0.769629 | 0.710573 | 0.761971 | 0.761971 | 49,595,223 |
29 Feb 2024 | 0.708973 | 0.781103 | 0.692580 | 0.710580 | 0.710580 | 106,988,530 |
28 Feb 2024 | 0.704255 | 0.736292 | 0.647096 | 0.707203 | 0.707203 | 65,610,317 |
27 Feb 2024 | 0.690513 | 0.712346 | 0.686084 | 0.704213 | 0.704213 | 40,875,290 |
26 Feb 2024 | 0.693692 | 0.693783 | 0.666396 | 0.690512 | 0.690512 | 30,272,094 |
25 Feb 2024 | 0.665386 | 0.700761 | 0.659980 | 0.693690 | 0.693690 | 40,131,243 |
24 Feb 2024 | 0.650889 | 0.670642 | 0.640374 | 0.665386 | 0.665386 | 19,595,200 |
23 Feb 2024 | 0.659132 | 0.668155 | 0.638995 | 0.650930 | 0.650930 | 26,592,008 |
22 Feb 2024 | 0.669314 | 0.677831 | 0.655003 | 0.659111 | 0.659111 | 25,462,421 |
21 Feb 2024 | 0.685943 | 0.687261 | 0.646040 | 0.669317 | 0.669317 | 64,424,148 |
20 Feb 2024 | 0.713674 | 0.724764 | 0.663086 | 0.685948 | 0.685948 | 60,140,751 |
19 Feb 2024 | 0.713605 | 0.734947 | 0.707873 | 0.713674 | 0.713674 | 53,339,707 |
18 Feb 2024 | 0.713469 | 0.723347 | 0.707354 | 0.713599 | 0.713599 | 30,013,048 |
17 Feb 2024 | 0.714687 | 0.717164 | 0.683447 | 0.713521 | 0.713521 | 43,060,462 |
16 Feb 2024 | 0.732099 | 0.744691 | 0.702251 | 0.714602 | 0.714602 | 56,787,108 |
15 Feb 2024 | 0.692079 | 0.758012 | 0.686948 | 0.731961 | 0.731961 | 167,141,417 |
14 Feb 2024 | 0.661114 | 0.695323 | 0.654924 | 0.692161 | 0.692161 | 50,199,928 |
13 Feb 2024 | 0.675085 | 0.686844 | 0.646120 | 0.661092 | 0.661092 | 37,003,527 |
12 Feb 2024 | 0.660444 | 0.677941 | 0.641286 | 0.675008 | 0.675008 | 43,947,520 |
11 Feb 2024 | 0.684166 | 0.693421 | 0.657944 | 0.660308 | 0.660308 | 29,359,029 |
10 Feb 2024 | 0.669333 | 0.693417 | 0.659947 | 0.684279 | 0.684279 | 51,973,044 |
09 Feb 2024 | 0.657316 | 0.677404 | 0.653304 | 0.669333 | 0.669333 | 41,532,649 |
08 Feb 2024 | 0.659950 | 0.682295 | 0.650067 | 0.657312 | 0.657312 | 51,531,975 |
07 Feb 2024 | 0.640157 | 0.665316 | 0.637497 | 0.659912 | 0.659912 | 47,460,126 |
06 Feb 2024 | 0.631666 | 0.652596 | 0.619952 | 0.639956 | 0.639956 | 30,381,488 |
05 Feb 2024 | 0.628939 | 0.653447 | 0.622669 | 0.631610 | 0.631610 | 39,495,671 |
04 Feb 2024 | 0.659935 | 0.660010 | 0.623302 | 0.628940 | 0.628940 | 71,172,571 |
03 Feb 2024 | 0.619880 | 0.662430 | 0.606338 | 0.659604 | 0.659604 | 62,071,856 |
02 Feb 2024 | 0.607531 | 0.622142 | 0.605087 | 0.619857 | 0.619857 | 24,971,489 |
01 Feb 2024 | 0.602417 | 0.609367 | 0.586881 | 0.607541 | 0.607541 | 27,150,462 |
31 Jan 2024 | 0.624340 | 0.626434 | 0.597780 | 0.602409 | 0.602409 | 38,260,828 |
30 Jan 2024 | 0.646644 | 0.653554 | 0.621624 | 0.624264 | 0.624264 | 36,810,398 |
29 Jan 2024 | 0.636224 | 0.649355 | 0.627268 | 0.646644 | 0.646644 | 35,379,393 |
28 Jan 2024 | 0.652307 | 0.668251 | 0.629472 | 0.636182 | 0.636182 | 35,945,941 |
27 Jan 2024 | 0.617951 | 0.695974 | 0.616969 | 0.652467 | 0.652467 | 99,803,377 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |