Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 05, 2024 | 1.3672 | 1.3684 | 1.3666 | 1.3674 | 1.3674 | 52,821,572 |
May 04, 2024 | 1.3655 | 1.3703 | 1.3639 | 1.3672 | 1.3672 | 67,734,191 |
May 03, 2024 | 1.3692 | 1.3711 | 1.3678 | 1.3655 | 1.3655 | 65,203,759 |
May 02, 2024 | 1.3748 | 1.3755 | 1.3711 | 1.3692 | 1.3692 | 77,695,045 |
May 01, 2024 | 1.3657 | 1.3673 | 1.3717 | 1.3749 | 1.3749 | 73,173,912 |
Apr 30, 2024 | 1.3655 | 1.3667 | 1.3643 | 1.3657 | 1.3657 | 61,079,610 |
Apr 29, 2024 | 1.3667 | 1.3697 | 1.3643 | 1.3655 | 1.3655 | 54,740,487 |
Apr 28, 2024 | 1.3678 | 1.3695 | 1.3661 | 1.3667 | 1.3667 | 60,945,041 |
Apr 27, 2024 | 1.3664 | 1.3685 | 1.3672 | 1.3678 | 1.3678 | 60,881,409 |
Apr 26, 2024 | 1.3710 | 1.3686 | 1.3702 | 1.3664 | 1.3664 | 60,034,422 |
Apr 25, 2024 | 1.3698 | 1.3719 | 1.3694 | 1.3709 | 1.3709 | 71,569,241 |
Apr 24, 2024 | 1.3727 | 1.3722 | 1.3710 | 1.3698 | 1.3698 | 66,181,529 |
Apr 23, 2024 | 1.3749 | 1.3749 | 1.3698 | 1.3727 | 1.3727 | 68,407,786 |
Apr 22, 2024 | 1.3772 | 1.3780 | 1.3726 | 1.3749 | 1.3749 | 51,429,492 |
Apr 21, 2024 | 1.3762 | 1.3783 | 1.3750 | 1.3772 | 1.3772 | 63,267,374 |
Apr 20, 2024 | 1.3782 | 1.3813 | 1.3776 | 1.3762 | 1.3762 | 93,376,890 |
Apr 19, 2024 | 1.3766 | 1.3780 | 1.3734 | 1.3782 | 1.3782 | 75,904,646 |
Apr 18, 2024 | 1.3812 | 1.3827 | 1.3770 | 1.3766 | 1.3766 | 76,207,583 |
Apr 17, 2024 | 1.3774 | 1.3843 | 1.3771 | 1.3812 | 1.3812 | 86,602,431 |
Apr 16, 2024 | 1.3756 | 1.3753 | 1.3748 | 1.3773 | 1.3773 | 82,776,177 |
Apr 15, 2024 | 1.3779 | 1.3804 | 1.3740 | 1.3756 | 1.3756 | 83,403,202 |
Apr 14, 2024 | 1.3765 | 1.3826 | 1.3735 | 1.3779 | 1.3779 | 114,506,167 |
Apr 13, 2024 | 1.3693 | 1.3812 | 1.3720 | 1.3765 | 1.3765 | 96,152,357 |
Apr 12, 2024 | 1.3697 | 1.3702 | 1.3692 | 1.3693 | 1.3693 | 73,244,493 |
Apr 11, 2024 | 1.3566 | 1.3705 | 1.3625 | 1.3697 | 1.3697 | 83,366,966 |
Apr 10, 2024 | 1.3578 | 1.3604 | 1.3581 | 1.3566 | 1.3566 | 93,557,237 |
Apr 09, 2024 | 1.3610 | 1.3641 | 1.3605 | 1.3578 | 1.3578 | 101,728,555 |
Apr 08, 2024 | 1.3595 | 1.3615 | 1.3594 | 1.3610 | 1.3610 | 68,301,122 |
Apr 07, 2024 | 1.3591 | 1.3609 | 1.3585 | 1.3595 | 1.3595 | 57,083,139 |
Apr 06, 2024 | 1.3550 | 1.3607 | 1.3549 | 1.3591 | 1.3591 | 84,877,046 |
Apr 05, 2024 | 1.3522 | 1.3575 | 1.3496 | 1.3549 | 1.3549 | 91,382,187 |
Apr 04, 2024 | 1.3562 | 1.3555 | 1.3557 | 1.3522 | 1.3522 | 71,439,200 |
Apr 03, 2024 | 1.3571 | 1.3599 | 1.3537 | 1.3562 | 1.3562 | 105,417,469 |
Apr 02, 2024 | 1.3521 | 1.3558 | 1.3550 | 1.3571 | 1.3571 | 85,069,287 |
Apr 01, 2024 | 1.3514 | 1.3526 | 1.3539 | 1.3521 | 1.3521 | 64,274,648 |
Mar 31, 2024 | 1.3521 | 1.3529 | 1.3508 | 1.3514 | 1.3514 | 57,918,524 |
Mar 30, 2024 | 1.3555 | 1.3567 | 1.3536 | 1.3521 | 1.3521 | 75,841,527 |
Mar 29, 2024 | 1.3597 | 1.3566 | 1.3573 | 1.3555 | 1.3555 | 82,752,329 |
Mar 28, 2024 | 1.3855 | 1.3891 | 1.3574 | 1.3597 | 1.3597 | 126,779,342 |
Mar 27, 2024 | 1.3860 | 1.3875 | 1.3781 | 1.3855 | 1.3855 | 84,212,111 |
Mar 26, 2024 | 1.3971 | 1.4000 | 1.3846 | 1.3860 | 1.3860 | 101,641,627 |
Mar 25, 2024 | 1.3767 | 1.4080 | 1.3751 | 1.3971 | 1.3971 | 96,070,493 |
Mar 24, 2024 | 1.3720 | 1.3782 | 1.3715 | 1.3767 | 1.3767 | 74,571,962 |
Mar 23, 2024 | 1.3596 | 1.3723 | 1.3621 | 1.3720 | 1.3720 | 134,184,438 |
Mar 22, 2024 | 1.3577 | 1.3597 | 1.3582 | 1.3596 | 1.3596 | 165,707,329 |
Mar 21, 2024 | 1.3599 | 1.3617 | 1.3587 | 1.3577 | 1.3577 | 271,800,850 |
Mar 20, 2024 | 1.3562 | 1.3630 | 1.3559 | 1.3599 | 1.3599 | 239,281,256 |
Mar 19, 2024 | 1.3561 | 1.3579 | 1.3542 | 1.3562 | 1.3562 | 122,432,149 |
Mar 18, 2024 | 1.3533 | 1.3572 | 1.3513 | 1.3561 | 1.3561 | 98,404,926 |
Mar 17, 2024 | 1.3547 | 1.3559 | 1.3511 | 1.3533 | 1.3533 | 122,644,565 |
Mar 16, 2024 | 1.3521 | 1.3578 | 1.3506 | 1.3547 | 1.3547 | 195,057,627 |
Mar 15, 2024 | 1.3488 | 1.3511 | 1.3491 | 1.3521 | 1.3521 | 209,140,328 |
Mar 14, 2024 | 1.3500 | 1.3544 | 1.3472 | 1.3488 | 1.3488 | 143,211,758 |
Mar 13, 2024 | 1.3498 | 1.3545 | 1.3483 | 1.3500 | 1.3500 | 150,868,815 |
Mar 12, 2024 | 1.3498 | 1.3530 | 1.3470 | 1.3498 | 1.3498 | 172,028,137 |
Mar 11, 2024 | 1.3574 | 1.3591 | 1.3497 | 1.3498 | 1.3498 | 132,622,761 |
Mar 10, 2024 | 1.3578 | 1.3589 | 1.3559 | 1.3574 | 1.3574 | 88,291,519 |
Mar 09, 2024 | 1.3471 | 1.3564 | 1.3459 | 1.3578 | 1.3578 | 172,241,168 |
Mar 08, 2024 | 1.3516 | 1.3532 | 1.3503 | 1.3471 | 1.3471 | 131,858,521 |
Mar 07, 2024 | 1.3599 | 1.3547 | 1.3555 | 1.3516 | 1.3516 | 192,811,202 |
Mar 06, 2024 | 1.3605 | 1.3617 | 1.3531 | 1.3599 | 1.3599 | 314,393,889 |
Mar 05, 2024 | 1.3556 | 1.3620 | 1.3548 | 1.3605 | 1.3605 | 245,198,467 |
Mar 04, 2024 | 1.3582 | 1.3569 | 1.3575 | 1.3558 | 1.3558 | 119,805,718 |
Mar 03, 2024 | 1.3584 | 1.3599 | 1.3576 | 1.3583 | 1.3583 | 108,393,649 |
Mar 02, 2024 | 1.3570 | 1.3579 | 1.3549 | 1.3586 | 1.3586 | 147,925,396 |
Mar 01, 2024 | 1.3037 | 1.3564 | 1.3009 | 1.3569 | 1.3569 | 668,604,898 |
Feb 29, 2024 | 1.3098 | 1.3230 | 1.2926 | 1.3039 | 1.3039 | 503,621,189 |
Feb 28, 2024 | 1.3186 | 1.3198 | 1.3077 | 1.3098 | 1.3098 | 220,931,529 |
Feb 27, 2024 | 1.3167 | 1.3249 | 1.3150 | 1.3186 | 1.3186 | 158,121,823 |
Feb 26, 2024 | 1.3133 | 1.3163 | 1.3126 | 1.3168 | 1.3168 | 90,954,064 |
Feb 25, 2024 | 1.3139 | 1.3152 | 1.3121 | 1.3133 | 1.3133 | 71,022,088 |
Feb 24, 2024 | 1.3129 | 1.3205 | 1.3122 | 1.3140 | 1.3140 | 105,983,202 |
Feb 23, 2024 | 1.3174 | 1.3188 | 1.3118 | 1.3131 | 1.3131 | 124,242,876 |
Feb 22, 2024 | 1.3209 | 1.3224 | 1.3152 | 1.3176 | 1.3176 | 128,382,137 |
Feb 21, 2024 | 1.3178 | 1.3235 | 1.3163 | 1.3209 | 1.3209 | 165,629,629 |
Feb 20, 2024 | 1.3213 | 1.3216 | 1.3138 | 1.3178 | 1.3178 | 140,765,947 |
Feb 19, 2024 | 1.3148 | 1.3277 | 1.3123 | 1.3212 | 1.3212 | 120,626,529 |
Feb 18, 2024 | 1.3197 | 1.3204 | 1.3131 | 1.3147 | 1.3147 | 89,984,698 |
Feb 17, 2024 | 1.3211 | 1.3246 | 1.3162 | 1.3195 | 1.3195 | 128,532,794 |
Feb 16, 2024 | 1.3379 | 1.3394 | 1.3195 | 1.3214 | 1.3214 | 172,118,996 |
Feb 15, 2024 | 1.3393 | 1.3449 | 1.3387 | 1.3381 | 1.3381 | 187,079,568 |
Feb 14, 2024 | 1.3208 | 1.3413 | 1.3166 | 1.3392 | 1.3392 | 156,288,528 |
Feb 13, 2024 | 1.3225 | 1.3228 | 1.3197 | 1.3209 | 1.3209 | 143,758,635 |
Feb 12, 2024 | 1.3273 | 1.3286 | 1.3220 | 1.3226 | 1.3226 | 93,245,910 |
Feb 11, 2024 | 1.3288 | 1.3293 | 1.3255 | 1.3275 | 1.3275 | 89,363,237 |
Feb 10, 2024 | 1.3219 | 1.3314 | 1.3177 | 1.3288 | 1.3288 | 170,641,927 |
Feb 09, 2024 | 1.3295 | 1.3296 | 1.3210 | 1.3219 | 1.3219 | 139,090,376 |
Feb 08, 2024 | 1.3286 | 1.3304 | 1.3245 | 1.3294 | 1.3294 | 125,301,723 |
Feb 07, 2024 | 1.3286 | 1.3305 | 1.3282 | 1.3287 | 1.3287 | 88,023,031 |
Feb 06, 2024 | 1.3266 | 1.3329 | 1.3268 | 1.3287 | 1.3287 | 102,283,219 |
Feb 05, 2024 | 1.3307 | 1.3309 | 1.3262 | 1.3266 | 1.3266 | 77,191,567 |
Feb 04, 2024 | 1.3312 | 1.3316 | 1.3298 | 1.3308 | 1.3308 | 65,320,726 |
Feb 03, 2024 | 1.3219 | 1.3298 | 1.3188 | 1.3313 | 1.3313 | 94,034,581 |
Feb 02, 2024 | 1.3261 | 1.3226 | 1.3237 | 1.3218 | 1.3218 | 95,023,915 |
Feb 01, 2024 | 1.3257 | 1.3264 | 1.3250 | 1.3261 | 1.3261 | 120,757,372 |
Jan 31, 2024 | 1.3277 | 1.3273 | 1.3231 | 1.3258 | 1.3258 | 122,583,035 |
Jan 30, 2024 | 1.3310 | 1.3291 | 1.3286 | 1.3277 | 1.3277 | 116,534,416 |
Jan 29, 2024 | 1.3313 | 1.3329 | 1.3288 | 1.3314 | 1.3314 | 116,330,538 |
Jan 28, 2024 | 1.3322 | 1.3333 | 1.3283 | 1.3313 | 1.3313 | 87,971,262 |
Jan 27, 2024 | 1.3250 | 1.3376 | 1.2990 | 1.3322 | 1.3322 | 478,120,379 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |