Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.9998 | 1.0002 | 0.9994 | 1.0001 | 1.0001 | 41,365,004 |
05 May 2024 | - | - | - | - | - | - |
04 May 2024 | 1.0003 | 1.0011 | 0.9993 | 1.0001 | 1.0001 | 41,715,990 |
03 May 2024 | 0.9992 | 1.0016 | 0.9983 | 1.0003 | 1.0003 | 49,558,581 |
02 May 2024 | 0.9972 | 1.0004 | 0.9967 | 0.9992 | 0.9992 | 47,711,173 |
01 May 2024 | 0.9978 | 1.0002 | 0.9953 | 0.9972 | 0.9972 | 56,583,264 |
30 Apr 2024 | 0.9992 | 1.0003 | 0.9963 | 0.9979 | 0.9979 | 53,110,012 |
29 Apr 2024 | 0.9999 | 1.0010 | 0.9983 | 0.9992 | 0.9992 | 44,687,319 |
28 Apr 2024 | 0.9989 | 1.0011 | 0.9987 | 0.9999 | 0.9999 | 40,084,802 |
27 Apr 2024 | 0.9998 | 1.0010 | 0.9985 | 0.9989 | 0.9989 | 44,545,584 |
26 Apr 2024 | 1.0003 | 1.0019 | 0.9994 | 0.9998 | 0.9998 | 44,502,327 |
25 Apr 2024 | 1.0004 | 1.0021 | 0.9992 | 1.0003 | 1.0003 | 43,950,287 |
24 Apr 2024 | 1.0026 | 1.0040 | 0.9993 | 1.0003 | 1.0003 | 52,224,007 |
23 Apr 2024 | 1.0019 | 1.0045 | 1.0009 | 1.0026 | 1.0026 | 48,442,050 |
22 Apr 2024 | 1.0006 | 1.0033 | 0.9983 | 1.0019 | 1.0019 | 49,929,301 |
21 Apr 2024 | 1.0013 | 1.0019 | 0.9987 | 1.0006 | 1.0006 | 37,429,127 |
20 Apr 2024 | 1.0006 | 1.0021 | 0.9996 | 1.0013 | 1.0013 | 45,997,582 |
19 Apr 2024 | 1.0008 | 1.0033 | 0.9983 | 1.0006 | 1.0006 | 67,888,248 |
18 Apr 2024 | 0.9996 | 1.0016 | 0.9982 | 1.0008 | 1.0008 | 55,118,997 |
17 Apr 2024 | 0.9995 | 1.0007 | 0.9972 | 0.9996 | 0.9996 | 55,336,285 |
16 Apr 2024 | 0.9990 | 1.0011 | 0.9982 | 0.9995 | 0.9995 | 62,666,834 |
15 Apr 2024 | 0.9997 | 1.0011 | 0.9982 | 0.9990 | 0.9990 | 60,038,250 |
14 Apr 2024 | 1.0002 | 1.0020 | 0.9974 | 0.9998 | 0.9998 | 60,615,303 |
13 Apr 2024 | 0.9992 | 1.0037 | 0.9970 | 1.0002 | 1.0002 | 83,117,023 |
12 Apr 2024 | 1.0003 | 1.0022 | 0.9958 | 0.9992 | 0.9992 | 69,794,474 |
11 Apr 2024 | 1.0006 | 1.0016 | 0.9988 | 1.0003 | 1.0003 | 53,508,049 |
10 Apr 2024 | 0.9995 | 1.0014 | 0.9982 | 1.0006 | 1.0006 | 60,901,810 |
09 Apr 2024 | 1.0005 | 1.0017 | 0.9989 | 0.9995 | 0.9995 | 68,926,645 |
08 Apr 2024 | 1.0004 | 1.0032 | 0.9998 | 1.0005 | 1.0005 | 74,960,526 |
07 Apr 2024 | 1.0004 | 1.0018 | 1.0000 | 1.0004 | 1.0004 | 50,204,617 |
06 Apr 2024 | 1.0001 | 1.0013 | 0.9996 | 1.0004 | 1.0004 | 42,002,236 |
05 Apr 2024 | 1.0004 | 1.0017 | 0.9992 | 1.0001 | 1.0001 | 62,457,814 |
04 Apr 2024 | 0.9998 | 1.0019 | 0.9989 | 1.0004 | 1.0004 | 67,469,409 |
03 Apr 2024 | 0.9998 | 1.0015 | 0.9992 | 0.9998 | 0.9998 | 52,821,868 |
02 Apr 2024 | 0.9998 | 1.0017 | 0.9978 | 0.9998 | 0.9998 | 77,714,273 |
01 Apr 2024 | 0.9999 | 1.0019 | 0.9984 | 0.9998 | 0.9998 | 62,671,543 |
31 Mar 2024 | 1.0004 | 1.0012 | 0.9996 | 0.9999 | 0.9999 | 47,531,842 |
30 Mar 2024 | 1.0009 | 1.0014 | 0.9999 | 1.0004 | 1.0004 | 42,872,441 |
29 Mar 2024 | 1.0013 | 1.0020 | 0.9999 | 1.0009 | 1.0009 | 56,139,404 |
28 Mar 2024 | 1.0008 | 1.0020 | 0.9998 | 1.0013 | 1.0013 | 61,127,995 |
27 Mar 2024 | 1.0201 | 1.0221 | 0.9995 | 1.0008 | 1.0008 | 93,318,020 |
26 Mar 2024 | 1.0202 | 1.0211 | 1.0162 | 1.0201 | 1.0201 | 62,001,637 |
25 Mar 2024 | 1.0263 | 1.0304 | 1.0192 | 1.0202 | 1.0202 | 74,815,156 |
24 Mar 2024 | 1.0104 | 1.0333 | 1.0092 | 1.0263 | 1.0263 | 70,576,860 |
23 Mar 2024 | 1.0069 | 1.0115 | 1.0066 | 1.0104 | 1.0104 | 54,729,707 |
22 Mar 2024 | 1.0050 | 1.0086 | 1.0036 | 1.0069 | 1.0069 | 98,480,377 |
21 Mar 2024 | 1.0076 | 1.0097 | 1.0035 | 1.0050 | 1.0050 | 122,490,754 |
20 Mar 2024 | 1.0017 | 1.0094 | 1.0006 | 1.0076 | 1.0076 | 201,723,962 |
19 Mar 2024 | 1.0019 | 1.0047 | 0.9993 | 1.0017 | 1.0017 | 176,259,627 |
18 Mar 2024 | 1.0010 | 1.0026 | 0.9996 | 1.0019 | 1.0019 | 90,452,290 |
17 Mar 2024 | 1.0003 | 1.0020 | 0.9988 | 1.0010 | 1.0010 | 72,643,023 |
16 Mar 2024 | 1.0013 | 1.0022 | 0.9986 | 1.0003 | 1.0003 | 90,649,740 |
15 Mar 2024 | 0.9988 | 1.0026 | 0.9972 | 1.0013 | 1.0013 | 144,172,088 |
14 Mar 2024 | 1.0017 | 1.0025 | 0.9969 | 0.9988 | 0.9988 | 154,494,531 |
13 Mar 2024 | 1.0005 | 1.0041 | 0.9997 | 1.0017 | 1.0017 | 106,352,604 |
12 Mar 2024 | 1.0015 | 1.0024 | 0.9986 | 1.0005 | 1.0005 | 111,808,925 |
11 Mar 2024 | 1.0013 | 1.0033 | 0.9993 | 1.0015 | 1.0015 | 127,640,985 |
10 Mar 2024 | 1.0034 | 1.0047 | 1.0005 | 1.0013 | 1.0013 | 98,376,372 |
09 Mar 2024 | 1.0038 | 1.0045 | 1.0023 | 1.0034 | 1.0034 | 65,268,171 |
08 Mar 2024 | 1.0013 | 1.0059 | 1.0003 | 1.0038 | 1.0038 | 127,336,094 |
07 Mar 2024 | 1.0002 | 1.0028 | 0.9992 | 1.0013 | 1.0013 | 98,011,881 |
06 Mar 2024 | 1.0006 | 1.0020 | 0.9984 | 1.0002 | 1.0002 | 142,685,394 |
05 Mar 2024 | 1.0021 | 1.0026 | 0.9954 | 1.0006 | 1.0006 | 231,332,719 |
04 Mar 2024 | 1.0004 | 1.0029 | 0.9998 | 1.0022 | 1.0022 | 180,608,657 |
03 Mar 2024 | 1.0003 | 1.0011 | 0.9997 | 1.0005 | 1.0005 | 88,407,848 |
02 Mar 2024 | 1.0004 | 1.0015 | 0.9998 | 1.0003 | 1.0003 | 79,827,410 |
01 Mar 2024 | 1.0001 | 1.0015 | 0.9991 | 1.0005 | 1.0005 | 108,940,896 |
29 Feb 2024 | 0.9601 | 1.0007 | 0.9581 | 1.0000 | 1.0000 | 492,761,121 |
28 Feb 2024 | 0.9680 | 0.9748 | 0.9523 | 0.9603 | 0.9603 | 370,908,879 |
27 Feb 2024 | 0.9766 | 0.9771 | 0.9672 | 0.9679 | 0.9679 | 163,269,482 |
26 Feb 2024 | 0.9745 | 0.9802 | 0.9728 | 0.9766 | 0.9766 | 117,111,748 |
25 Feb 2024 | 0.9738 | 0.9760 | 0.9732 | 0.9746 | 0.9746 | 67,318,529 |
24 Feb 2024 | 0.9743 | 0.9752 | 0.9729 | 0.9738 | 0.9738 | 52,661,616 |
23 Feb 2024 | 0.9738 | 0.9795 | 0.9733 | 0.9743 | 0.9743 | 78,584,660 |
22 Feb 2024 | 0.9762 | 0.9769 | 0.9732 | 0.9739 | 0.9739 | 92,148,139 |
21 Feb 2024 | 0.9767 | 0.9776 | 0.9737 | 0.9763 | 0.9763 | 95,130,858 |
20 Feb 2024 | 0.9761 | 0.9798 | 0.9750 | 0.9767 | 0.9767 | 122,471,974 |
19 Feb 2024 | 0.9803 | 0.9810 | 0.9751 | 0.9761 | 0.9761 | 104,273,389 |
18 Feb 2024 | 0.9747 | 0.9843 | 0.9729 | 0.9802 | 0.9802 | 89,497,108 |
17 Feb 2024 | 0.9783 | 0.9789 | 0.9734 | 0.9746 | 0.9746 | 66,710,133 |
16 Feb 2024 | 0.9811 | 0.9823 | 0.9761 | 0.9782 | 0.9782 | 95,287,754 |
15 Feb 2024 | 0.9882 | 0.9892 | 0.9798 | 0.9813 | 0.9813 | 127,816,989 |
14 Feb 2024 | 0.9872 | 0.9915 | 0.9866 | 0.9883 | 0.9883 | 138,180,521 |
13 Feb 2024 | 0.9816 | 0.9889 | 0.9785 | 0.9872 | 0.9872 | 115,204,182 |
12 Feb 2024 | 0.9826 | 0.9845 | 0.9799 | 0.9816 | 0.9816 | 106,835,370 |
11 Feb 2024 | 0.9840 | 0.9850 | 0.9818 | 0.9827 | 0.9827 | 69,285,264 |
10 Feb 2024 | 0.9852 | 0.9855 | 0.9827 | 0.9841 | 0.9841 | 66,251,427 |
09 Feb 2024 | 0.9820 | 0.9894 | 0.9792 | 0.9851 | 0.9851 | 126,509,194 |
08 Feb 2024 | 0.9875 | 0.9878 | 0.9809 | 0.9820 | 0.9820 | 103,333,786 |
07 Feb 2024 | 0.9849 | 0.9881 | 0.9819 | 0.9874 | 0.9874 | 93,069,930 |
06 Feb 2024 | 0.9810 | 0.9862 | 0.9807 | 0.9849 | 0.9849 | 65,249,370 |
05 Feb 2024 | 0.9848 | 0.9868 | 0.9801 | 0.9810 | 0.9810 | 75,520,326 |
04 Feb 2024 | 0.9875 | 0.9876 | 0.9845 | 0.9848 | 0.9848 | 57,302,925 |
03 Feb 2024 | 0.9879 | 0.9882 | 0.9868 | 0.9876 | 0.9876 | 48,473,694 |
02 Feb 2024 | 0.9876 | 0.9882 | 0.9859 | 0.9879 | 0.9879 | 69,781,886 |
01 Feb 2024 | 0.9873 | 0.9880 | 0.9857 | 0.9875 | 0.9875 | 70,992,574 |
31 Jan 2024 | 0.9892 | 0.9898 | 0.9866 | 0.9873 | 0.9873 | 89,900,808 |
30 Jan 2024 | 0.9900 | 0.9906 | 0.9868 | 0.9892 | 0.9892 | 91,467,249 |
29 Jan 2024 | 0.9892 | 0.9906 | 0.9872 | 0.9900 | 0.9900 | 86,888,495 |
28 Jan 2024 | 0.9890 | 0.9901 | 0.9871 | 0.9895 | 0.9895 | 86,452,219 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |