Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.7810 | 0.8060 | 0.7780 | 0.8000 | 0.8000 | 110,219,300 |
Jun 13, 2024 | 0.7820 | 0.7850 | 0.7790 | 0.7800 | 0.7800 | 58,394,000 |
Jun 12, 2024 | 0.7840 | 0.7850 | 0.7790 | 0.7820 | 0.7820 | 57,652,800 |
Jun 11, 2024 | 0.7800 | 0.7880 | 0.7770 | 0.7820 | 0.7820 | 69,394,400 |
Jun 07, 2024 | 0.7900 | 0.7910 | 0.7710 | 0.7810 | 0.7810 | 88,375,100 |
Jun 06, 2024 | 0.7960 | 0.7990 | 0.7840 | 0.7880 | 0.7880 | 75,780,697 |
Jun 05, 2024 | 0.8010 | 0.8020 | 0.7950 | 0.7950 | 0.7950 | 60,755,900 |
Jun 04, 2024 | 0.7950 | 0.8010 | 0.7900 | 0.8000 | 0.8000 | 54,738,100 |
Jun 03, 2024 | 0.8010 | 0.8020 | 0.7900 | 0.7940 | 0.7940 | 73,219,400 |
May 31, 2024 | 0.8070 | 0.8110 | 0.8010 | 0.8040 | 0.8040 | 53,548,600 |
May 30, 2024 | 0.8050 | 0.8070 | 0.8000 | 0.8050 | 0.8050 | 60,238,500 |
May 29, 2024 | 0.8040 | 0.8130 | 0.8030 | 0.8060 | 0.8060 | 47,254,300 |
May 28, 2024 | 0.8120 | 0.8140 | 0.8030 | 0.8040 | 0.8040 | 57,458,900 |
May 27, 2024 | 0.8050 | 0.8140 | 0.8030 | 0.8130 | 0.8130 | 66,227,600 |
May 24, 2024 | 0.8120 | 0.8170 | 0.8030 | 0.8050 | 0.8050 | 69,040,100 |
May 23, 2024 | 0.8310 | 0.8310 | 0.8150 | 0.8150 | 0.8150 | 71,240,700 |
May 22, 2024 | 0.8310 | 0.8350 | 0.8270 | 0.8320 | 0.8320 | 56,239,900 |
May 21, 2024 | 0.8340 | 0.8360 | 0.8270 | 0.8290 | 0.8290 | 54,717,600 |
May 20, 2024 | 0.8340 | 0.8440 | 0.8310 | 0.8340 | 0.8340 | 83,025,300 |
May 17, 2024 | 0.8220 | 0.8340 | 0.8190 | 0.8340 | 0.8340 | 77,261,700 |
May 16, 2024 | 0.8220 | 0.8320 | 0.8200 | 0.8230 | 0.8230 | 62,607,700 |
May 15, 2024 | 0.8500 | 0.8520 | 0.8210 | 0.8240 | 0.8240 | 95,956,000 |
May 14, 2024 | 0.8450 | 0.8450 | 0.8340 | 0.8440 | 0.8440 | 68,217,400 |
May 13, 2024 | 0.8380 | 0.8470 | 0.8270 | 0.8430 | 0.8430 | 70,320,000 |
May 10, 2024 | 0.8320 | 0.8410 | 0.8300 | 0.8410 | 0.8410 | 60,725,000 |
May 09, 2024 | 0.8240 | 0.8360 | 0.8240 | 0.8320 | 0.8320 | 53,274,800 |
May 08, 2024 | 0.8380 | 0.8380 | 0.8250 | 0.8250 | 0.8250 | 57,105,300 |
May 07, 2024 | 0.8440 | 0.8440 | 0.8340 | 0.8380 | 0.8380 | 47,282,400 |
May 06, 2024 | 0.8500 | 0.8530 | 0.8380 | 0.8420 | 0.8420 | 64,256,900 |
Apr 30, 2024 | 0.8440 | 0.8480 | 0.8340 | 0.8370 | 0.8370 | 60,001,200 |
Apr 29, 2024 | 0.8430 | 0.8590 | 0.8380 | 0.8500 | 0.8500 | 115,993,645 |
Apr 26, 2024 | 0.8090 | 0.8420 | 0.8030 | 0.8410 | 0.8410 | 173,083,945 |
Apr 25, 2024 | 0.7930 | 0.7960 | 0.7870 | 0.7930 | 0.7930 | 49,472,800 |
Apr 24, 2024 | 0.7940 | 0.7960 | 0.7880 | 0.7940 | 0.7940 | 45,606,800 |
Apr 23, 2024 | 0.7970 | 0.7970 | 0.7910 | 0.7930 | 0.7930 | 39,913,900 |
Apr 22, 2024 | 0.7880 | 0.8020 | 0.7880 | 0.7940 | 0.7940 | 48,409,800 |
Apr 19, 2024 | 0.7960 | 0.8000 | 0.7900 | 0.7920 | 0.7920 | 51,536,099 |
Apr 18, 2024 | 0.7910 | 0.8080 | 0.7860 | 0.7970 | 0.7970 | 69,773,888 |
Apr 17, 2024 | 0.7760 | 0.7930 | 0.7720 | 0.7930 | 0.7930 | 53,318,482 |
Apr 16, 2024 | 0.7890 | 0.7910 | 0.7740 | 0.7750 | 0.7750 | 63,877,424 |
Apr 15, 2024 | 0.7760 | 0.7990 | 0.7670 | 0.7910 | 0.7910 | 77,271,149 |
Apr 12, 2024 | 0.7920 | 0.7930 | 0.7750 | 0.7780 | 0.7780 | 65,625,300 |
Apr 11, 2024 | 0.7910 | 0.7990 | 0.7900 | 0.7910 | 0.7910 | 43,740,900 |
Apr 10, 2024 | 0.8110 | 0.8110 | 0.7900 | 0.7950 | 0.7950 | 58,355,454 |
Apr 09, 2024 | 0.8070 | 0.8120 | 0.8060 | 0.8090 | 0.8090 | 48,392,154 |
Apr 08, 2024 | 0.8190 | 0.8190 | 0.8060 | 0.8070 | 0.8070 | 48,561,274 |
Apr 03, 2024 | 0.8250 | 0.8290 | 0.8210 | 0.8230 | 0.8230 | 37,000,900 |
Apr 02, 2024 | 0.8370 | 0.8380 | 0.8240 | 0.8270 | 0.8270 | 47,415,600 |
Apr 01, 2024 | 0.8290 | 0.8350 | 0.8280 | 0.8350 | 0.8350 | 59,600,700 |
Mar 29, 2024 | 0.8160 | 0.8200 | 0.8110 | 0.8210 | 0.8210 | 25,796,745 |
Mar 28, 2024 | 0.8140 | 0.8260 | 0.8140 | 0.8170 | 0.8170 | 59,359,271 |
Mar 27, 2024 | 0.8270 | 0.8280 | 0.8150 | 0.8170 | 0.8170 | 60,282,645 |
Mar 26, 2024 | 0.8300 | 0.8320 | 0.8230 | 0.8300 | 0.8300 | 55,224,700 |
Mar 25, 2024 | 0.8500 | 0.8510 | 0.8270 | 0.8280 | 0.8280 | 88,928,378 |
Mar 22, 2024 | 0.8660 | 0.8670 | 0.8510 | 0.8540 | 0.8540 | 59,714,200 |
Mar 21, 2024 | 0.8630 | 0.8750 | 0.8630 | 0.8670 | 0.8670 | 61,483,000 |
Mar 20, 2024 | 0.8600 | 0.8670 | 0.8570 | 0.8650 | 0.8650 | 54,868,200 |
Mar 19, 2024 | 0.8770 | 0.8770 | 0.8600 | 0.8600 | 0.8600 | 58,257,400 |
Mar 18, 2024 | 0.8600 | 0.8820 | 0.8600 | 0.8760 | 0.8760 | 97,571,703 |
Mar 15, 2024 | 0.8520 | 0.8590 | 0.8470 | 0.8570 | 0.8570 | 48,393,828 |
Mar 14, 2024 | 0.8620 | 0.8640 | 0.8480 | 0.8530 | 0.8530 | 63,313,500 |
Mar 13, 2024 | 0.8710 | 0.8720 | 0.8580 | 0.8620 | 0.8620 | 55,638,855 |
Mar 12, 2024 | 0.8670 | 0.8750 | 0.8640 | 0.8700 | 0.8700 | 73,917,700 |
Mar 11, 2024 | 0.8540 | 0.8660 | 0.8540 | 0.8660 | 0.8660 | 62,290,000 |
Mar 08, 2024 | 0.8510 | 0.8560 | 0.8490 | 0.8550 | 0.8550 | 43,733,600 |
Mar 07, 2024 | 0.8630 | 0.8670 | 0.8510 | 0.8530 | 0.8530 | 58,406,558 |
Mar 06, 2024 | 0.8600 | 0.8750 | 0.8580 | 0.8640 | 0.8640 | 63,852,800 |
Mar 05, 2024 | 0.8650 | 0.8680 | 0.8600 | 0.8640 | 0.8640 | 50,708,953 |
Mar 04, 2024 | 0.8800 | 0.8810 | 0.8650 | 0.8680 | 0.8680 | 53,199,800 |
Mar 01, 2024 | 0.8740 | 0.8840 | 0.8680 | 0.8800 | 0.8800 | 64,982,600 |
Feb 29, 2024 | 0.8560 | 0.8750 | 0.8530 | 0.8750 | 0.8750 | 86,679,100 |
Feb 28, 2024 | 0.8780 | 0.8900 | 0.8560 | 0.8560 | 0.8560 | 97,087,434 |
Feb 27, 2024 | 0.8520 | 0.8700 | 0.8510 | 0.8700 | 0.8700 | 62,766,700 |
Feb 26, 2024 | 0.8590 | 0.8650 | 0.8540 | 0.8550 | 0.8550 | 54,351,800 |
Feb 23, 2024 | 0.8640 | 0.8660 | 0.8550 | 0.8630 | 0.8630 | 59,840,200 |
Feb 22, 2024 | 0.8450 | 0.8660 | 0.8450 | 0.8610 | 0.8610 | 66,354,149 |
Feb 21, 2024 | 0.8390 | 0.8710 | 0.8350 | 0.8530 | 0.8530 | 101,131,434 |
Feb 20, 2024 | 0.8300 | 0.8500 | 0.8270 | 0.8460 | 0.8460 | 69,097,385 |
Feb 19, 2024 | 0.8440 | 0.8440 | 0.8220 | 0.8360 | 0.8360 | 62,149,600 |
Feb 08, 2024 | 0.8400 | 0.8580 | 0.8390 | 0.8430 | 0.8430 | 77,684,106 |
Feb 07, 2024 | 0.8250 | 0.8400 | 0.8220 | 0.8360 | 0.8360 | 95,286,500 |
Feb 06, 2024 | 0.7760 | 0.8300 | 0.7710 | 0.8270 | 0.8270 | 90,741,400 |
Feb 05, 2024 | 0.7950 | 0.8020 | 0.7670 | 0.7820 | 0.7820 | 81,784,300 |
Feb 02, 2024 | 0.8160 | 0.8190 | 0.7740 | 0.8000 | 0.8000 | 115,420,610 |
Feb 01, 2024 | 0.8120 | 0.8310 | 0.8080 | 0.8160 | 0.8160 | 56,768,935 |
Jan 31, 2024 | 0.8260 | 0.8330 | 0.8140 | 0.8190 | 0.8190 | 65,186,735 |
Jan 30, 2024 | 0.8350 | 0.8430 | 0.8240 | 0.8260 | 0.8260 | 60,388,110 |
Jan 29, 2024 | 0.8520 | 0.8540 | 0.8360 | 0.8360 | 0.8360 | 70,004,900 |
Jan 26, 2024 | 0.8470 | 0.8610 | 0.8420 | 0.8520 | 0.8520 | 97,653,666 |
Jan 25, 2024 | 0.8360 | 0.8610 | 0.8340 | 0.8530 | 0.8530 | 108,219,900 |
Jan 24, 2024 | 0.8140 | 0.8530 | 0.8020 | 0.8470 | 0.8470 | 118,631,445 |
Jan 23, 2024 | 0.7900 | 0.8170 | 0.7860 | 0.8090 | 0.8090 | 71,221,300 |
Jan 22, 2024 | 0.8110 | 0.8160 | 0.7870 | 0.7940 | 0.7940 | 53,453,500 |
Jan 19, 2024 | 0.8140 | 0.8180 | 0.8090 | 0.8130 | 0.8130 | 42,275,902 |
Jan 18, 2024 | 0.8050 | 0.8220 | 0.7930 | 0.8220 | 0.8220 | 73,051,249 |
Jan 17, 2024 | 0.8260 | 0.8260 | 0.8100 | 0.8110 | 0.8110 | 52,960,100 |
Jan 16, 2024 | 0.8160 | 0.8260 | 0.8090 | 0.8260 | 0.8260 | 68,958,100 |
Jan 15, 2024 | 0.8170 | 0.8170 | 0.8170 | 0.8170 | 0.8170 | - |
Jan 12, 2024 | 0.8240 | 0.8280 | 0.8170 | 0.8170 | 0.8170 | 57,663,500 |
Jan 11, 2024 | 0.8180 | 0.8270 | 0.8150 | 0.8250 | 0.8250 | 44,842,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |