Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 10, 2024 | 1.3758 | 1.3762 | 1.3758 | 1.3760 | 1.3760 | 687,411,840 |
Jun 09, 2024 | 1.3776 | 1.3779 | 1.3773 | 1.3776 | 1.3776 | 534,241,174 |
Jun 08, 2024 | 1.3665 | 1.3670 | 1.3740 | 1.3777 | 1.3777 | 417,507,647 |
Jun 07, 2024 | 1.3691 | 1.3681 | 1.3663 | 1.3665 | 1.3665 | 335,243,745 |
Jun 06, 2024 | 1.3681 | 1.3677 | 1.3678 | 1.3691 | 1.3691 | 408,042,425 |
Jun 05, 2024 | 1.3630 | 1.3695 | 1.3678 | 1.3681 | 1.3681 | 437,133,137 |
Jun 04, 2024 | 1.3618 | 1.3630 | 1.3609 | 1.3630 | 1.3630 | 509,901,964 |
Jun 03, 2024 | 1.3642 | 1.3645 | 1.3650 | 1.3618 | 1.3618 | 320,049,580 |
Jun 02, 2024 | 1.3641 | 1.3644 | 1.3639 | 1.3642 | 1.3642 | 303,083,802 |
Jun 01, 2024 | 1.3685 | 1.3688 | 1.3640 | 1.3641 | 1.3641 | 409,590,936 |
May 31, 2024 | 1.3714 | 1.3676 | 1.3717 | 1.3685 | 1.3685 | 457,780,428 |
May 30, 2024 | 1.3644 | 1.3656 | 1.3665 | 1.3714 | 1.3714 | 422,065,556 |
May 29, 2024 | 1.3626 | 1.3625 | 1.3631 | 1.3644 | 1.3644 | 317,471,112 |
May 28, 2024 | 1.3669 | 1.3667 | 1.3626 | 1.3626 | 1.3626 | 419,907,415 |
May 27, 2024 | 1.3684 | 1.3685 | 1.3661 | 1.3669 | 1.3669 | 254,974,510 |
May 26, 2024 | 1.3687 | 1.3688 | 1.3681 | 1.3684 | 1.3684 | 360,739,583 |
May 25, 2024 | 1.3730 | 1.3669 | 1.3714 | 1.3687 | 1.3687 | 432,817,450 |
May 24, 2024 | 1.3689 | 1.3689 | 1.3723 | 1.3730 | 1.3730 | 581,814,030 |
May 23, 2024 | 1.3640 | 1.3667 | 1.3662 | 1.3689 | 1.3689 | 557,527,476 |
May 22, 2024 | 1.3622 | 1.3641 | 1.3645 | 1.3640 | 1.3640 | 876,126,106 |
May 21, 2024 | 1.3607 | 1.3629 | 1.3605 | 1.3622 | 1.3622 | 1,118,798,012 |
May 20, 2024 | 1.3618 | 1.3621 | 1.3615 | 1.3607 | 1.3607 | 711,947,677 |
May 19, 2024 | 1.3618 | 1.3623 | 1.3616 | 1.3618 | 1.3618 | 840,918,720 |
May 18, 2024 | 1.3614 | 1.3617 | 1.3620 | 1.3618 | 1.3618 | 732,871,101 |
May 17, 2024 | 1.3597 | 1.3640 | 1.3616 | 1.3614 | 1.3614 | 658,661,989 |
May 16, 2024 | 1.3652 | 1.3611 | 1.3648 | 1.3597 | 1.3597 | 991,368,664 |
May 15, 2024 | 1.3666 | 1.3682 | 1.3657 | 1.3652 | 1.3652 | 1,088,320,548 |
May 14, 2024 | 1.3675 | 1.3678 | 1.3677 | 1.3666 | 1.3666 | 935,049,074 |
May 13, 2024 | 1.3677 | 1.3682 | 1.3671 | 1.3675 | 1.3675 | 783,731,021 |
May 12, 2024 | 1.3675 | 1.3681 | 1.3675 | 1.3677 | 1.3677 | 1,014,840,267 |
May 11, 2024 | 1.3679 | 1.3655 | 1.3663 | 1.3675 | 1.3675 | 845,267,236 |
May 10, 2024 | 1.3727 | 1.3690 | 1.3720 | 1.3679 | 1.3679 | 847,580,890 |
May 09, 2024 | 1.3735 | 1.3754 | 1.3721 | 1.3727 | 1.3727 | 976,536,098 |
May 08, 2024 | 1.3666 | 1.3677 | 1.3739 | 1.3735 | 1.3735 | 814,874,178 |
May 07, 2024 | 1.3694 | 1.3691 | 1.3665 | 1.3666 | 1.3666 | 925,473,617 |
May 06, 2024 | 1.3673 | 1.3678 | 1.3670 | 1.3694 | 1.3694 | 773,739,504 |
May 05, 2024 | 1.3674 | 1.3676 | 1.3671 | 1.3673 | 1.3673 | 884,522,188 |
May 04, 2024 | 1.3668 | 1.3679 | 1.3684 | 1.3674 | 1.3674 | 958,948,233 |
May 03, 2024 | 1.3728 | 1.3684 | 1.3728 | 1.3668 | 1.3668 | 879,223,815 |
May 02, 2024 | 1.3776 | 1.3768 | 1.3730 | 1.3728 | 1.3728 | 1,122,730,046 |
May 01, 2024 | 1.3671 | 1.3673 | 1.3760 | 1.3776 | 1.3776 | 920,847,343 |
Apr 30, 2024 | 1.3657 | 1.3662 | 1.3665 | 1.3671 | 1.3671 | 899,886,766 |
Apr 29, 2024 | 1.3679 | 1.3687 | 1.3678 | 1.3657 | 1.3657 | 873,483,168 |
Apr 28, 2024 | 1.3679 | 1.3685 | 1.3677 | 1.3679 | 1.3679 | 748,845,631 |
Apr 27, 2024 | 1.3659 | 1.3664 | 1.3654 | 1.3679 | 1.3679 | 897,360,526 |
Apr 26, 2024 | 1.3704 | 1.3664 | 1.3726 | 1.3659 | 1.3659 | 711,205,755 |
Apr 25, 2024 | 1.3662 | 1.3660 | 1.3692 | 1.3704 | 1.3704 | 588,417,714 |
Apr 24, 2024 | 1.3703 | 1.3707 | 1.3663 | 1.3662 | 1.3662 | 621,187,801 |
Apr 23, 2024 | 1.3743 | 1.3732 | 1.3723 | 1.3703 | 1.3703 | 488,277,968 |
Apr 22, 2024 | 1.3757 | 1.3761 | 1.3799 | 1.3743 | 1.3743 | 472,004,245 |
Apr 21, 2024 | 1.3757 | 1.3762 | 1.3754 | 1.3757 | 1.3757 | 957,319,478 |
Apr 20, 2024 | 1.3771 | 1.3763 | 1.3793 | 1.3757 | 1.3757 | 1,572,096,414 |
Apr 19, 2024 | 1.3771 | 1.3757 | 1.3749 | 1.3771 | 1.3771 | 395,570,090 |
Apr 18, 2024 | 1.3820 | 1.3809 | 1.3796 | 1.3771 | 1.3771 | 1,118,329,014 |
Apr 17, 2024 | 1.3786 | 1.3838 | 1.3790 | 1.3820 | 1.3820 | 869,627,293 |
Apr 16, 2024 | 1.3763 | 1.3750 | 1.3767 | 1.3786 | 1.3786 | 640,450,511 |
Apr 15, 2024 | 1.3778 | 1.3782 | 1.3771 | 1.3763 | 1.3763 | 797,368,020 |
Apr 14, 2024 | 1.3775 | 1.3790 | 1.3770 | 1.3778 | 1.3778 | 1,184,809,809 |
Apr 13, 2024 | 1.3690 | 1.3729 | 1.3767 | 1.3775 | 1.3775 | 764,667,599 |
Apr 12, 2024 | 1.3690 | 1.3685 | 1.3684 | 1.3690 | 1.3690 | 417,599,044 |
Apr 11, 2024 | 1.3572 | 1.3675 | 1.3645 | 1.3690 | 1.3690 | 479,886,646 |
Apr 10, 2024 | 1.3571 | 1.3574 | 1.3579 | 1.3572 | 1.3572 | 580,425,818 |
Apr 09, 2024 | 1.3603 | 1.3580 | 1.3608 | 1.3571 | 1.3571 | 717,848,854 |
Apr 08, 2024 | 1.3589 | 1.3592 | 1.3587 | 1.3603 | 1.3603 | 831,376,013 |
Apr 07, 2024 | 1.3590 | 1.3594 | 1.3587 | 1.3589 | 1.3589 | 825,746,907 |
Apr 06, 2024 | 1.3545 | 1.3574 | 1.3554 | 1.3590 | 1.3590 | 1,055,432,491 |
Apr 05, 2024 | 1.3525 | 1.3506 | 1.3502 | 1.3545 | 1.3545 | 1,476,060,368 |
Apr 04, 2024 | 1.3564 | 1.3583 | 1.3525 | 1.3525 | 1.3525 | 1,016,443,213 |
Apr 03, 2024 | 1.3577 | 1.3584 | 1.3561 | 1.3564 | 1.3564 | 642,940,766 |
Apr 02, 2024 | 1.3524 | 1.3539 | 1.3572 | 1.3577 | 1.3577 | 299,351,068 |
Apr 01, 2024 | 1.3512 | 1.3518 | 1.3533 | 1.3524 | 1.3524 | 280,418,583 |
Mar 31, 2024 | 1.3510 | 1.3516 | 1.3508 | 1.3512 | 1.3512 | 430,672,665 |
Mar 30, 2024 | 1.3539 | 1.3559 | 1.3507 | 1.3510 | 1.3510 | 736,177,174 |
Mar 29, 2024 | 1.3586 | 1.3544 | 1.3575 | 1.3539 | 1.3539 | 1,163,070,735 |
Mar 28, 2024 | 1.3581 | 1.3585 | 1.3583 | 1.3586 | 1.3586 | 1,221,219,663 |
Mar 27, 2024 | 1.3586 | 1.3594 | 1.3570 | 1.3581 | 1.3581 | 562,725,622 |
Mar 26, 2024 | 1.3615 | 1.3614 | 1.3585 | 1.3586 | 1.3586 | 454,892,067 |
Mar 25, 2024 | 1.3629 | 1.3638 | 1.3609 | 1.3615 | 1.3615 | 605,761,319 |
Mar 24, 2024 | 1.3629 | 1.3635 | 1.3626 | 1.3629 | 1.3629 | 758,103,440 |
Mar 23, 2024 | 1.3530 | 1.3583 | 1.3569 | 1.3629 | 1.3629 | 1,012,616,573 |
Mar 22, 2024 | 1.3477 | 1.3522 | 1.3524 | 1.3530 | 1.3530 | 613,302,075 |
Mar 21, 2024 | 1.3574 | 1.3498 | 1.3569 | 1.3477 | 1.3477 | 766,894,341 |
Mar 20, 2024 | 1.3537 | 1.3547 | 1.3592 | 1.3574 | 1.3574 | 1,089,428,009 |
Mar 19, 2024 | 1.3542 | 1.3545 | 1.3539 | 1.3537 | 1.3537 | 509,970,779 |
Mar 18, 2024 | 1.3531 | 1.3534 | 1.3525 | 1.3542 | 1.3542 | 659,318,832 |
Mar 17, 2024 | 1.3531 | 1.3537 | 1.3525 | 1.3531 | 1.3531 | 1,112,555,194 |
Mar 16, 2024 | 1.3535 | 1.3533 | 1.3537 | 1.3531 | 1.3531 | 1,424,195,842 |
Mar 15, 2024 | 1.3465 | 1.3468 | 1.3526 | 1.3535 | 1.3535 | 697,774,472 |
Mar 14, 2024 | 1.3494 | 1.3497 | 1.3492 | 1.3465 | 1.3465 | 631,343,487 |
Mar 13, 2024 | 1.3476 | 1.3496 | 1.3502 | 1.3494 | 1.3494 | 873,844,227 |
Mar 12, 2024 | 1.3478 | 1.3491 | 1.3474 | 1.3476 | 1.3476 | 901,394,061 |
Mar 11, 2024 | 1.3529 | 1.3532 | 1.3482 | 1.3478 | 1.3478 | 567,149,825 |
Mar 10, 2024 | 1.3528 | 1.3538 | 1.3526 | 1.3529 | 1.3529 | 443,236,222 |
Mar 09, 2024 | 1.3453 | 1.3534 | 1.3459 | 1.3528 | 1.3528 | 709,847,459 |
Mar 08, 2024 | 1.3509 | 1.3469 | 1.3451 | 1.3453 | 1.3453 | 1,028,018,198 |
Mar 07, 2024 | 1.3590 | 1.3518 | 1.3505 | 1.3509 | 1.3509 | 1,303,268,879 |
Mar 06, 2024 | 1.3580 | 1.3584 | 1.3558 | 1.3590 | 1.3590 | 1,028,384,656 |
Mar 05, 2024 | 1.3550 | 1.3580 | 1.3569 | 1.3579 | 1.3579 | 412,863,221 |
Mar 04, 2024 | 1.3577 | 1.3583 | 1.3576 | 1.3550 | 1.3550 | 294,913,501 |
Mar 03, 2024 | 1.3579 | 1.3586 | 1.3574 | 1.3577 | 1.3577 | 469,336,701 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |