Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.911568 | 0.922319 | 0.884501 | 0.918281 | 0.918281 | 22,951,966 |
Apr 24, 2024 | 0.972479 | 0.982713 | 0.949281 | 0.963660 | 0.963660 | 18,330,863 |
Apr 23, 2024 | 0.945581 | 0.983123 | 0.937282 | 0.972479 | 0.972479 | 20,244,496 |
Apr 22, 2024 | 0.975328 | 0.976276 | 0.928472 | 0.945581 | 0.945581 | 21,247,008 |
Apr 21, 2024 | 0.905302 | 0.984090 | 0.890457 | 0.975328 | 0.975328 | 19,724,036 |
Apr 20, 2024 | 0.892451 | 0.921354 | 0.820793 | 0.905302 | 0.905302 | 26,536,612 |
Apr 19, 2024 | 0.856975 | 0.899225 | 0.834789 | 0.892451 | 0.892451 | 20,476,790 |
Apr 18, 2024 | 0.886218 | 0.896217 | 0.826689 | 0.856975 | 0.856975 | 26,800,951 |
Apr 17, 2024 | 0.880051 | 0.901098 | 0.846872 | 0.886218 | 0.886218 | 23,200,709 |
Apr 16, 2024 | 0.901362 | 0.961462 | 0.838574 | 0.880051 | 0.880051 | 27,721,630 |
Apr 15, 2024 | 0.835205 | 0.912770 | 0.802571 | 0.901362 | 0.901362 | 41,581,520 |
Apr 14, 2024 | 1.014648 | 1.018716 | 0.729403 | 0.835205 | 0.835205 | 67,711,286 |
Apr 13, 2024 | 1.308132 | 1.330827 | 0.951657 | 1.014648 | 1.014648 | 48,915,452 |
Apr 12, 2024 | 1.320878 | 1.359581 | 1.294920 | 1.308132 | 1.308132 | 23,241,524 |
Apr 11, 2024 | 1.343684 | 1.350154 | 1.263746 | 1.320878 | 1.320878 | 26,502,974 |
Apr 10, 2024 | 1.403473 | 1.405988 | 1.330937 | 1.343684 | 1.343684 | 25,955,518 |
Apr 09, 2024 | 1.322215 | 1.409627 | 1.284028 | 1.403473 | 1.403473 | 26,462,813 |
Apr 08, 2024 | 1.299707 | 1.336497 | 1.292409 | 1.322215 | 1.322215 | 18,828,912 |
Apr 07, 2024 | 1.289221 | 1.320175 | 1.284832 | 1.299707 | 1.299707 | 21,241,280 |
Apr 06, 2024 | 1.318273 | 1.320297 | 1.246988 | 1.289221 | 1.289221 | 26,503,050 |
Apr 05, 2024 | 1.270733 | 1.352748 | 1.239335 | 1.318273 | 1.318273 | 24,506,719 |
Apr 04, 2024 | 1.306128 | 1.361347 | 1.244611 | 1.270733 | 1.270733 | 33,116,209 |
Apr 03, 2024 | 1.418162 | 1.418470 | 1.268281 | 1.306128 | 1.306128 | 31,493,405 |
Apr 02, 2024 | 1.514027 | 1.525947 | 1.383501 | 1.418162 | 1.418162 | 31,698,082 |
Apr 01, 2024 | 1.492168 | 1.516950 | 1.484985 | 1.514027 | 1.514027 | 21,010,753 |
Mar 31, 2024 | 1.560083 | 1.579496 | 1.480183 | 1.492168 | 1.492168 | 30,615,847 |
Mar 30, 2024 | 1.491334 | 1.564248 | 1.474528 | 1.560083 | 1.560083 | 43,514,540 |
Mar 29, 2024 | 1.488676 | 1.511571 | 1.446159 | 1.491334 | 1.491334 | 24,470,514 |
Mar 28, 2024 | 1.535345 | 1.558816 | 1.459661 | 1.488676 | 1.488676 | 33,083,045 |
Mar 27, 2024 | 1.490407 | 1.551278 | 1.477083 | 1.535345 | 1.535345 | 39,499,604 |
Mar 26, 2024 | 1.436377 | 1.518655 | 1.427979 | 1.490407 | 1.490407 | 33,216,696 |
Mar 25, 2024 | 1.372317 | 1.441314 | 1.364156 | 1.436377 | 1.436377 | 21,142,850 |
Mar 24, 2024 | 1.370635 | 1.415346 | 1.343195 | 1.372317 | 1.372317 | 22,866,885 |
Mar 23, 2024 | 1.383541 | 1.422593 | 1.306866 | 1.370635 | 1.370635 | 29,083,080 |
Mar 22, 2024 | 1.416060 | 1.431126 | 1.346801 | 1.383537 | 1.383537 | 30,996,285 |
Mar 21, 2024 | 1.297946 | 1.428545 | 1.232640 | 1.416060 | 1.416060 | 39,083,911 |
Mar 20, 2024 | 1.472046 | 1.488690 | 1.258878 | 1.297889 | 1.297889 | 45,392,430 |
Mar 19, 2024 | 1.529573 | 1.552493 | 1.440014 | 1.472049 | 1.472049 | 36,370,762 |
Mar 18, 2024 | 1.433548 | 1.547199 | 1.381229 | 1.529573 | 1.529573 | 36,456,106 |
Mar 17, 2024 | 1.612913 | 1.642508 | 1.400665 | 1.433546 | 1.433546 | 41,056,794 |
Mar 16, 2024 | 1.776211 | 1.790150 | 1.500892 | 1.612913 | 1.612913 | 79,120,054 |
Mar 15, 2024 | 1.776956 | 1.801092 | 1.655972 | 1.776216 | 1.776216 | 50,109,258 |
Mar 14, 2024 | 1.723600 | 1.816020 | 1.698812 | 1.776963 | 1.776963 | 48,802,277 |
Mar 13, 2024 | 1.731091 | 1.738593 | 1.596228 | 1.723600 | 1.723600 | 58,200,034 |
Mar 12, 2024 | 1.576601 | 1.881343 | 1.518559 | 1.731091 | 1.731091 | 101,430,643 |
Mar 11, 2024 | 1.623677 | 1.641758 | 1.535236 | 1.576597 | 1.576597 | 38,833,398 |
Mar 10, 2024 | 1.613857 | 1.716911 | 1.599184 | 1.623674 | 1.623674 | 42,597,504 |
Mar 09, 2024 | 1.584056 | 1.676834 | 1.529398 | 1.613857 | 1.613857 | 53,723,736 |
Mar 08, 2024 | 1.606513 | 1.609515 | 1.531876 | 1.584076 | 1.584076 | 45,504,959 |
Mar 07, 2024 | 1.415355 | 1.620456 | 1.368003 | 1.606513 | 1.606513 | 59,754,995 |
Mar 06, 2024 | 1.608708 | 1.686209 | 1.236873 | 1.415329 | 1.415329 | 101,810,942 |
Mar 05, 2024 | 1.579527 | 1.684976 | 1.518316 | 1.608738 | 1.608738 | 100,133,973 |
Mar 04, 2024 | 1.459094 | 1.821489 | 1.451460 | 1.579569 | 1.579569 | 241,403,510 |
Mar 03, 2024 | 1.319811 | 1.464151 | 1.303468 | 1.459613 | 1.459613 | 68,048,445 |
Mar 02, 2024 | 1.188428 | 1.413749 | 1.188428 | 1.319169 | 1.319169 | 86,926,792 |
Mar 01, 2024 | 1.221552 | 1.280663 | 1.156953 | 1.188575 | 1.188575 | 80,356,061 |
Feb 29, 2024 | 1.079272 | 1.270316 | 1.052800 | 1.221851 | 1.221851 | 128,772,368 |
Feb 28, 2024 | 1.036773 | 1.087611 | 1.028032 | 1.079076 | 1.079076 | 36,070,586 |
Feb 27, 2024 | 1.040898 | 1.051023 | 0.984683 | 1.036773 | 1.036773 | 29,254,731 |
Feb 26, 2024 | 1.011988 | 1.043365 | 0.994200 | 1.040830 | 1.040830 | 30,070,439 |
Feb 25, 2024 | 0.959262 | 1.132565 | 0.941210 | 1.011984 | 1.011984 | 76,821,984 |
Feb 24, 2024 | 0.938316 | 0.974510 | 0.921410 | 0.959272 | 0.959272 | 20,972,039 |
Feb 23, 2024 | 0.931529 | 0.958482 | 0.908409 | 0.938283 | 0.938283 | 18,059,236 |
Feb 22, 2024 | 0.975461 | 0.975542 | 0.896622 | 0.931516 | 0.931516 | 19,844,266 |
Feb 21, 2024 | 0.973653 | 0.984846 | 0.918696 | 0.975494 | 0.975494 | 25,655,721 |
Feb 20, 2024 | 0.949801 | 0.990871 | 0.949801 | 0.973612 | 0.973612 | 26,641,192 |
Feb 19, 2024 | 0.930680 | 0.960685 | 0.927821 | 0.949744 | 0.949744 | 17,029,677 |
Feb 18, 2024 | 0.938901 | 0.942049 | 0.901555 | 0.930645 | 0.930645 | 14,580,263 |
Feb 17, 2024 | 0.936320 | 0.956667 | 0.917899 | 0.938895 | 0.938895 | 16,578,853 |
Feb 16, 2024 | 0.923526 | 0.958315 | 0.916174 | 0.935954 | 0.935954 | 23,998,282 |
Feb 15, 2024 | 0.896817 | 0.930558 | 0.887961 | 0.923528 | 0.923528 | 18,861,178 |
Feb 14, 2024 | 0.897264 | 0.904187 | 0.873497 | 0.896823 | 0.896823 | 16,625,057 |
Feb 13, 2024 | 0.868130 | 0.902228 | 0.856599 | 0.897328 | 0.897328 | 15,100,245 |
Feb 12, 2024 | 0.878158 | 0.888318 | 0.863432 | 0.868024 | 0.868024 | 14,383,011 |
Feb 11, 2024 | 0.879626 | 0.888838 | 0.864551 | 0.878141 | 0.878141 | 14,472,048 |
Feb 10, 2024 | 0.846245 | 0.886332 | 0.846245 | 0.879605 | 0.879605 | 17,774,462 |
Feb 09, 2024 | 0.835686 | 0.857276 | 0.835686 | 0.846171 | 0.846171 | 16,277,197 |
Feb 08, 2024 | 0.820574 | 0.849361 | 0.809715 | 0.835822 | 0.835822 | 25,497,057 |
Feb 07, 2024 | 0.835402 | 0.842528 | 0.815734 | 0.820680 | 0.820680 | 17,869,550 |
Feb 06, 2024 | 0.829354 | 0.850570 | 0.811274 | 0.835356 | 0.835356 | 13,843,382 |
Feb 05, 2024 | 0.858957 | 0.859230 | 0.827224 | 0.829398 | 0.829398 | 11,808,183 |
Feb 04, 2024 | 0.867212 | 0.873259 | 0.852496 | 0.858950 | 0.858950 | 11,693,695 |
Feb 03, 2024 | 0.851781 | 0.870043 | 0.847365 | 0.867019 | 0.867019 | 14,601,092 |
Feb 02, 2024 | 0.842684 | 0.854773 | 0.827156 | 0.851758 | 0.851758 | 14,531,119 |
Feb 01, 2024 | 0.872921 | 0.876145 | 0.836724 | 0.842605 | 0.842605 | 17,554,364 |
Jan 31, 2024 | 0.895958 | 0.904587 | 0.871617 | 0.872958 | 0.872958 | 18,331,291 |
Jan 30, 2024 | 0.879675 | 0.903723 | 0.874869 | 0.895958 | 0.895958 | 16,316,154 |
Jan 29, 2024 | 0.897559 | 0.910881 | 0.872782 | 0.879768 | 0.879768 | 17,293,283 |
Jan 28, 2024 | 0.890016 | 0.904018 | 0.883480 | 0.897569 | 0.897569 | 17,415,232 |
Jan 27, 2024 | 0.848512 | 0.895280 | 0.840293 | 0.889890 | 0.889890 | 17,821,818 |
Jan 26, 2024 | 0.865818 | 0.867574 | 0.832197 | 0.848663 | 0.848663 | 20,618,922 |
Jan 25, 2024 | 0.870960 | 0.885640 | 0.849412 | 0.865880 | 0.865880 | 26,762,166 |
Jan 24, 2024 | 0.897112 | 0.926001 | 0.819150 | 0.870819 | 0.870819 | 33,760,225 |
Jan 23, 2024 | 1.005842 | 1.028686 | 0.876007 | 0.897116 | 0.897116 | 66,084,932 |
Jan 22, 2024 | 0.934812 | 1.111314 | 0.929850 | 1.005711 | 1.005711 | 115,511,003 |
Jan 21, 2024 | 0.919103 | 0.973569 | 0.903488 | 0.934766 | 0.934766 | 60,957,811 |
Jan 20, 2024 | 0.888061 | 0.955360 | 0.840579 | 0.919096 | 0.919096 | 51,403,563 |
Jan 19, 2024 | 0.934499 | 0.938868 | 0.880795 | 0.888264 | 0.888264 | 35,215,835 |
Jan 18, 2024 | 0.942942 | 0.949591 | 0.924695 | 0.934419 | 0.934419 | 37,776,888 |
Jan 17, 2024 | 0.935745 | 0.998687 | 0.916251 | 0.942991 | 0.942991 | 49,593,009 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |