Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 0.849672 | 0.887882 | 0.841697 | 0.881669 | 0.881669 | 18,226,042 |
May 14, 2024 | 0.865825 | 0.875799 | 0.830549 | 0.859893 | 0.859893 | 17,398,623 |
May 13, 2024 | 0.874225 | 0.886231 | 0.860007 | 0.865825 | 0.865825 | 11,808,298 |
May 12, 2024 | 0.880829 | 0.890491 | 0.872349 | 0.874225 | 0.874225 | 9,249,932 |
May 11, 2024 | 0.917938 | 0.927760 | 0.873848 | 0.880829 | 0.880829 | 14,139,231 |
May 10, 2024 | 0.898114 | 0.920928 | 0.881735 | 0.917930 | 0.917930 | 13,203,003 |
May 09, 2024 | 0.901571 | 0.918723 | 0.888741 | 0.898114 | 0.898114 | 15,072,230 |
May 08, 2024 | 0.921701 | 0.930666 | 0.900746 | 0.901566 | 0.901566 | 14,161,573 |
May 07, 2024 | 0.950771 | 0.969810 | 0.920129 | 0.921701 | 0.921701 | 20,102,135 |
May 06, 2024 | 0.930952 | 0.959599 | 0.915591 | 0.950768 | 0.950768 | 15,864,144 |
May 05, 2024 | 0.935526 | 0.943450 | 0.926808 | 0.930952 | 0.930952 | 12,945,113 |
May 04, 2024 | 0.901834 | 0.943462 | 0.899057 | 0.935529 | 0.935529 | 18,790,578 |
May 03, 2024 | 0.889630 | 0.908237 | 0.862066 | 0.901834 | 0.901834 | 15,823,361 |
May 02, 2024 | 0.890054 | 0.894543 | 0.829034 | 0.889630 | 0.889630 | 23,566,390 |
May 01, 2024 | 0.939968 | 0.949043 | 0.863145 | 0.890054 | 0.890054 | 30,354,841 |
Apr 30, 2024 | 0.933716 | 0.945779 | 0.904461 | 0.939968 | 0.939968 | 22,010,413 |
Apr 29, 2024 | 0.950493 | 0.972874 | 0.932116 | 0.933716 | 0.933716 | 22,051,334 |
Apr 28, 2024 | 0.961643 | 0.965264 | 0.928817 | 0.950493 | 0.950493 | 19,733,788 |
Apr 27, 2024 | 0.976082 | 0.981744 | 0.950414 | 0.961643 | 0.961643 | 24,103,068 |
Apr 26, 2024 | 1.004645 | 1.004958 | 0.956488 | 0.976082 | 0.976082 | 29,786,378 |
Apr 25, 2024 | 1.038276 | 1.067591 | 0.992445 | 1.004619 | 1.004619 | 41,839,492 |
Apr 24, 2024 | 1.013338 | 1.047766 | 0.997368 | 1.038278 | 1.038278 | 24,710,092 |
Apr 23, 2024 | 0.975836 | 1.021768 | 0.972197 | 1.013338 | 1.013338 | 25,649,403 |
Apr 22, 2024 | 0.994283 | 1.002464 | 0.968272 | 0.975850 | 0.975850 | 27,742,923 |
Apr 21, 2024 | 0.920476 | 1.013225 | 0.909759 | 0.994298 | 0.994298 | 27,622,145 |
Apr 20, 2024 | 0.924202 | 0.943858 | 0.857674 | 0.920475 | 0.920475 | 32,277,863 |
Apr 19, 2024 | 0.886417 | 0.926024 | 0.867058 | 0.924202 | 0.924202 | 26,068,330 |
Apr 18, 2024 | 0.893301 | 0.912039 | 0.856568 | 0.886417 | 0.886417 | 28,994,023 |
Apr 17, 2024 | 0.888063 | 0.907033 | 0.851828 | 0.893302 | 0.893302 | 31,149,247 |
Apr 16, 2024 | 0.930430 | 0.961679 | 0.856588 | 0.888063 | 0.888063 | 40,435,572 |
Apr 15, 2024 | 0.888618 | 0.940209 | 0.831504 | 0.930430 | 0.930430 | 48,152,182 |
Apr 14, 2024 | 1.077053 | 1.077055 | 0.780110 | 0.888618 | 0.888618 | 65,896,301 |
Apr 13, 2024 | 1.273430 | 1.289819 | 1.036596 | 1.077053 | 1.077053 | 56,830,926 |
Apr 12, 2024 | 1.290888 | 1.292155 | 1.240898 | 1.273430 | 1.273430 | 29,612,903 |
Apr 11, 2024 | 1.297810 | 1.306724 | 1.227406 | 1.290888 | 1.290888 | 41,575,643 |
Apr 10, 2024 | 1.352544 | 1.366309 | 1.294757 | 1.297803 | 1.297803 | 40,542,039 |
Apr 09, 2024 | 1.300817 | 1.361454 | 1.287077 | 1.352544 | 1.352544 | 43,757,294 |
Apr 08, 2024 | 1.266336 | 1.319326 | 1.259934 | 1.300817 | 1.300817 | 37,567,377 |
Apr 07, 2024 | 1.223748 | 1.273803 | 1.216355 | 1.266336 | 1.266336 | 17,105,116 |
Apr 06, 2024 | 1.258323 | 1.260208 | 1.183945 | 1.223748 | 1.223748 | 31,524,324 |
Apr 05, 2024 | 1.222920 | 1.276782 | 1.186421 | 1.258343 | 1.258343 | 31,061,200 |
Apr 04, 2024 | 1.244716 | 1.277002 | 1.198338 | 1.222920 | 1.222920 | 43,183,739 |
Apr 03, 2024 | 1.442549 | 1.464741 | 1.242546 | 1.244716 | 1.244716 | 81,946,196 |
Apr 02, 2024 | 1.441073 | 1.529727 | 1.405478 | 1.442549 | 1.442549 | 125,394,359 |
Apr 01, 2024 | 1.379638 | 1.478464 | 1.374516 | 1.441073 | 1.441073 | 41,459,948 |
Mar 31, 2024 | 1.437735 | 1.438004 | 1.370342 | 1.379638 | 1.379638 | 44,024,019 |
Mar 30, 2024 | 1.366064 | 1.442983 | 1.342610 | 1.437735 | 1.437735 | 54,395,107 |
Mar 29, 2024 | 1.334371 | 1.372751 | 1.300999 | 1.366064 | 1.366064 | 37,261,154 |
Mar 28, 2024 | 1.366366 | 1.427015 | 1.313137 | 1.334371 | 1.334371 | 72,965,454 |
Mar 27, 2024 | 1.320516 | 1.398537 | 1.318005 | 1.366366 | 1.366366 | 55,802,817 |
Mar 26, 2024 | 1.268659 | 1.329063 | 1.263977 | 1.320516 | 1.320516 | 39,379,839 |
Mar 25, 2024 | 1.239010 | 1.273858 | 1.224233 | 1.268659 | 1.268659 | 29,699,495 |
Mar 24, 2024 | 1.235489 | 1.280491 | 1.224105 | 1.239010 | 1.239010 | 27,842,185 |
Mar 23, 2024 | 1.289417 | 1.307220 | 1.205492 | 1.235326 | 1.235326 | 45,510,891 |
Mar 22, 2024 | 1.284829 | 1.339834 | 1.253171 | 1.289413 | 1.289413 | 57,153,906 |
Mar 21, 2024 | 1.139733 | 1.289753 | 1.101805 | 1.284860 | 1.284860 | 72,959,710 |
Mar 20, 2024 | 1.299101 | 1.322051 | 1.118740 | 1.139733 | 1.139733 | 69,339,613 |
Mar 19, 2024 | 1.242888 | 1.327380 | 1.197599 | 1.299101 | 1.299101 | 98,488,170 |
Mar 18, 2024 | 1.207634 | 1.257442 | 1.140190 | 1.242888 | 1.242888 | 44,629,284 |
Mar 17, 2024 | 1.340289 | 1.371739 | 1.182013 | 1.207642 | 1.207642 | 49,999,800 |
Mar 16, 2024 | 1.454092 | 1.469325 | 1.255925 | 1.340289 | 1.340289 | 90,244,737 |
Mar 15, 2024 | 1.501724 | 1.545697 | 1.365316 | 1.454092 | 1.454092 | 98,769,361 |
Mar 14, 2024 | 1.439254 | 1.529614 | 1.424833 | 1.501724 | 1.501724 | 110,114,591 |
Mar 13, 2024 | 1.464087 | 1.471532 | 1.346357 | 1.439254 | 1.439254 | 79,813,649 |
Mar 12, 2024 | 1.359437 | 1.558931 | 1.359421 | 1.464087 | 1.464087 | 267,523,307 |
Mar 11, 2024 | 1.396708 | 1.413966 | 1.323027 | 1.359431 | 1.359431 | 47,852,540 |
Mar 10, 2024 | 1.400271 | 1.417261 | 1.374002 | 1.396706 | 1.396706 | 48,635,542 |
Mar 09, 2024 | 1.367128 | 1.440618 | 1.340087 | 1.400271 | 1.400271 | 117,933,427 |
Mar 08, 2024 | 1.292693 | 1.375983 | 1.285289 | 1.367147 | 1.367147 | 83,750,552 |
Mar 07, 2024 | 1.206082 | 1.295380 | 1.157582 | 1.292693 | 1.292693 | 51,235,797 |
Mar 06, 2024 | 1.320824 | 1.352390 | 1.084850 | 1.206053 | 1.206053 | 89,503,943 |
Mar 05, 2024 | 1.277849 | 1.354255 | 1.271031 | 1.321009 | 1.321009 | 85,700,194 |
Mar 04, 2024 | 1.304403 | 1.321804 | 1.238760 | 1.277623 | 1.277623 | 75,894,067 |
Mar 03, 2024 | 1.217732 | 1.327049 | 1.206973 | 1.304081 | 1.304081 | 74,873,968 |
Mar 02, 2024 | 1.142875 | 1.221977 | 1.142875 | 1.221011 | 1.221011 | 51,170,985 |
Mar 01, 2024 | 1.112926 | 1.194323 | 1.102797 | 1.142894 | 1.142894 | 89,959,712 |
Feb 29, 2024 | 1.105472 | 1.148446 | 1.080879 | 1.112913 | 1.112913 | 64,266,673 |
Feb 28, 2024 | 1.101783 | 1.124981 | 1.084217 | 1.105419 | 1.105419 | 49,783,674 |
Feb 27, 2024 | 1.086549 | 1.102751 | 1.045304 | 1.101841 | 1.101841 | 42,453,324 |
Feb 26, 2024 | 1.095011 | 1.097247 | 1.063628 | 1.086553 | 1.086553 | 30,305,658 |
Feb 25, 2024 | 1.049488 | 1.115355 | 1.046191 | 1.094951 | 1.094951 | 53,742,138 |
Feb 24, 2024 | 1.044209 | 1.060464 | 1.021802 | 1.049623 | 1.049623 | 48,947,890 |
Feb 23, 2024 | 1.048156 | 1.059048 | 1.016323 | 1.043733 | 1.043733 | 26,079,401 |
Feb 22, 2024 | 1.046381 | 1.074570 | 1.014923 | 1.048110 | 1.048110 | 39,723,593 |
Feb 21, 2024 | 1.067476 | 1.072107 | 1.014864 | 1.046391 | 1.046391 | 38,795,559 |
Feb 20, 2024 | 1.028656 | 1.070509 | 1.027361 | 1.067471 | 1.067471 | 26,356,284 |
Feb 19, 2024 | 1.002258 | 1.036368 | 0.991506 | 1.028548 | 1.028548 | 23,718,761 |
Feb 18, 2024 | 1.015539 | 1.021403 | 0.972253 | 1.002256 | 1.002256 | 21,491,512 |
Feb 17, 2024 | 1.016226 | 1.043530 | 0.997041 | 1.015528 | 1.015528 | 32,055,228 |
Feb 16, 2024 | 0.998876 | 1.037740 | 0.996982 | 1.016166 | 1.016166 | 41,935,895 |
Feb 15, 2024 | 0.978930 | 1.007658 | 0.972792 | 0.998773 | 0.998773 | 24,842,989 |
Feb 14, 2024 | 0.981821 | 0.993520 | 0.962538 | 0.978999 | 0.978999 | 24,881,476 |
Feb 13, 2024 | 0.966057 | 0.985327 | 0.947814 | 0.981948 | 0.981948 | 23,523,952 |
Feb 12, 2024 | 0.968618 | 0.977432 | 0.960105 | 0.966699 | 0.966699 | 15,728,722 |
Feb 11, 2024 | 0.980415 | 0.987886 | 0.968071 | 0.968615 | 0.968615 | 16,359,635 |
Feb 10, 2024 | 0.958495 | 0.987292 | 0.958049 | 0.980287 | 0.980287 | 26,899,400 |
Feb 09, 2024 | 0.945841 | 0.979855 | 0.944030 | 0.958440 | 0.958440 | 24,401,590 |
Feb 08, 2024 | 0.927791 | 0.957245 | 0.921796 | 0.945829 | 0.945829 | 14,706,301 |
Feb 07, 2024 | 0.929957 | 0.934334 | 0.920522 | 0.927786 | 0.927786 | 10,411,004 |
Feb 06, 2024 | 0.927139 | 0.943624 | 0.916163 | 0.929839 | 0.929839 | 15,757,167 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |