Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 27, 2024 | 1.3831 | 1.3836 | 1.3829 | 1.3831 | 1.3831 | 61,958,074,368 |
Jul 26, 2024 | 1.3810 | 1.3842 | 1.3812 | 1.3817 | 1.3817 | 96,680,422,492 |
Jul 25, 2024 | 1.3788 | 1.3811 | 1.3800 | 1.3809 | 1.3809 | 71,408,757,259 |
Jul 24, 2024 | 1.3767 | 1.3788 | 1.3760 | 1.3788 | 1.3788 | 92,662,494,346 |
Jul 23, 2024 | 1.3712 | 1.3757 | 1.3729 | 1.3767 | 1.3767 | 72,564,809,989 |
Jul 22, 2024 | 1.3753 | 1.3796 | 1.3709 | 1.3712 | 1.3712 | 69,194,440,696 |
Jul 21, 2024 | 1.3753 | 1.3767 | 1.3749 | 1.3752 | 1.3752 | 55,492,134,801 |
Jul 20, 2024 | 1.3701 | 1.3754 | 1.3742 | 1.3753 | 1.3753 | 88,831,616,684 |
Jul 19, 2024 | 1.3683 | 1.3692 | 1.3700 | 1.3701 | 1.3701 | 73,554,780,131 |
Jul 18, 2024 | 1.3680 | 1.3696 | 1.3687 | 1.3682 | 1.3682 | 84,670,829,652 |
Jul 17, 2024 | 1.3686 | 1.3705 | 1.3694 | 1.3679 | 1.3679 | 104,292,955,660 |
Jul 16, 2024 | 1.3654 | 1.3699 | 1.3653 | 1.3688 | 1.3688 | 91,063,638,178 |
Jul 15, 2024 | 1.3650 | 1.3665 | 1.3648 | 1.3651 | 1.3651 | 56,047,813,777 |
Jul 14, 2024 | 1.3650 | 1.3663 | 1.3646 | 1.3651 | 1.3651 | 46,973,126,310 |
Jul 13, 2024 | 1.3626 | 1.3648 | 1.3628 | 1.3650 | 1.3650 | 63,383,230,486 |
Jul 12, 2024 | 1.3618 | 1.3645 | 1.3617 | 1.3626 | 1.3626 | 71,240,574,284 |
Jul 11, 2024 | 1.3635 | 1.3652 | 1.3611 | 1.3618 | 1.3618 | 65,794,582,225 |
Jul 10, 2024 | 1.3627 | 1.3661 | 1.3635 | 1.3633 | 1.3633 | 71,940,107,943 |
Jul 09, 2024 | 1.3638 | 1.3669 | 1.3627 | 1.3628 | 1.3628 | 101,668,261,487 |
Jul 08, 2024 | 1.3664 | 1.3674 | 1.3656 | 1.3639 | 1.3639 | 58,469,911,733 |
Jul 07, 2024 | 1.3643 | 1.3677 | 1.3659 | 1.3663 | 1.3663 | 59,471,400,547 |
Jul 06, 2024 | 1.3612 | 1.3645 | 1.3602 | 1.3643 | 1.3643 | 142,469,620,231 |
Jul 05, 2024 | 1.3619 | 1.3616 | 1.3617 | 1.3611 | 1.3611 | 101,749,861,086 |
Jul 04, 2024 | 1.3657 | 1.3634 | 1.3653 | 1.3618 | 1.3618 | 77,770,839,186 |
Jul 03, 2024 | 1.3725 | 1.3739 | 1.3709 | 1.3656 | 1.3656 | 53,878,432,173 |
Jul 02, 2024 | 1.3653 | 1.3740 | 1.3651 | 1.3724 | 1.3724 | 63,027,810,201 |
Jul 01, 2024 | 1.3672 | 1.3690 | 1.3656 | 1.3653 | 1.3653 | 47,775,476,437 |
Jun 30, 2024 | 1.3669 | 1.3682 | 1.3665 | 1.3672 | 1.3672 | 38,770,819,468 |
Jun 29, 2024 | 1.3681 | 1.3711 | 1.3652 | 1.3669 | 1.3669 | 66,923,614,958 |
Jun 28, 2024 | 1.3697 | 1.3695 | 1.3673 | 1.3680 | 1.3680 | 62,015,065,114 |
Jun 27, 2024 | 1.3658 | 1.3707 | 1.3694 | 1.3696 | 1.3696 | 61,417,133,518 |
Jun 26, 2024 | 1.3651 | 1.3667 | 1.3640 | 1.3659 | 1.3659 | 71,725,452,660 |
Jun 25, 2024 | 1.3692 | 1.3701 | 1.3661 | 1.3650 | 1.3650 | 103,197,078,221 |
Jun 24, 2024 | 1.3694 | 1.3702 | 1.3681 | 1.3692 | 1.3692 | 40,095,431,712 |
Jun 23, 2024 | 1.3692 | 1.3702 | 1.3688 | 1.3693 | 1.3693 | 36,840,536,107 |
Jun 22, 2024 | 1.3677 | 1.3694 | 1.3691 | 1.3691 | 1.3691 | 72,416,608,560 |
Jun 21, 2024 | 1.3704 | 1.3709 | 1.3681 | 1.3677 | 1.3677 | 72,602,328,706 |
Jun 20, 2024 | 1.3712 | 1.3724 | 1.3702 | 1.3704 | 1.3704 | 66,182,684,809 |
Jun 19, 2024 | 1.3710 | 1.3747 | 1.3707 | 1.3711 | 1.3711 | 107,948,091,323 |
Jun 18, 2024 | 1.3726 | 1.3758 | 1.3735 | 1.3709 | 1.3709 | 83,263,863,706 |
Jun 17, 2024 | 1.3746 | 1.3735 | 1.3726 | 1.3726 | 1.3726 | 43,901,741,643 |
Jun 16, 2024 | 1.3746 | 1.3753 | 1.3743 | 1.3746 | 1.3746 | 49,269,496,095 |
Jun 15, 2024 | 1.3740 | 1.3774 | 1.3716 | 1.3746 | 1.3746 | 78,029,634,844 |
Jun 14, 2024 | 1.3719 | 1.3747 | 1.3743 | 1.3739 | 1.3739 | 77,108,925,639 |
Jun 13, 2024 | 1.3754 | 1.3695 | 1.3744 | 1.3718 | 1.3718 | 92,886,784,666 |
Jun 12, 2024 | 1.3754 | 1.3769 | 1.3762 | 1.3754 | 1.3754 | 99,534,142,015 |
Jun 11, 2024 | 1.3758 | 1.3763 | 1.3755 | 1.3755 | 1.3755 | 70,655,242,407 |
Jun 10, 2024 | 1.3775 | 1.3780 | 1.3774 | 1.3758 | 1.3758 | 52,919,915,401 |
Jun 09, 2024 | 1.3771 | 1.3781 | 1.3765 | 1.3776 | 1.3776 | 58,766,606,425 |
Jun 08, 2024 | 1.3663 | 1.3783 | 1.3737 | 1.3772 | 1.3772 | 115,355,078,539 |
Jun 07, 2024 | 1.3692 | 1.3689 | 1.3675 | 1.3662 | 1.3662 | 80,132,410,966 |
Jun 06, 2024 | 1.3680 | 1.3687 | 1.3669 | 1.3692 | 1.3692 | 92,151,062,266 |
Jun 05, 2024 | 1.3626 | 1.3687 | 1.3677 | 1.3680 | 1.3680 | 88,342,224,738 |
Jun 04, 2024 | 1.3611 | 1.3635 | 1.3600 | 1.3626 | 1.3626 | 90,397,862,539 |
Jun 03, 2024 | 1.3633 | 1.3655 | 1.3629 | 1.3611 | 1.3611 | 65,327,766,741 |
Jun 02, 2024 | 1.3629 | 1.3639 | 1.3625 | 1.3633 | 1.3633 | 46,540,651,959 |
Jun 01, 2024 | 1.3679 | 1.3681 | 1.3602 | 1.3629 | 1.3629 | 80,343,452,874 |
May 31, 2024 | 1.3700 | 1.3743 | 1.3700 | 1.3679 | 1.3679 | 90,461,095,926 |
May 30, 2024 | 1.3632 | 1.3711 | 1.3700 | 1.3700 | 1.3700 | 88,210,650,265 |
May 29, 2024 | 1.3618 | 1.3626 | 1.3626 | 1.3633 | 1.3633 | 102,510,540,253 |
May 28, 2024 | 1.3663 | 1.3640 | 1.3617 | 1.3618 | 1.3618 | 87,863,959,873 |
May 27, 2024 | 1.3682 | 1.3677 | 1.3655 | 1.3664 | 1.3664 | 61,237,506,266 |
May 26, 2024 | 1.3686 | 1.3694 | 1.3676 | 1.3682 | 1.3682 | 56,352,142,026 |
May 25, 2024 | 1.3728 | 1.3677 | 1.3656 | 1.3686 | 1.3686 | 93,984,097,138 |
May 24, 2024 | 1.3683 | 1.3740 | 1.3709 | 1.3727 | 1.3727 | 148,150,682,085 |
May 23, 2024 | 1.3640 | 1.3681 | 1.3680 | 1.3683 | 1.3683 | 103,308,166,408 |
May 22, 2024 | 1.3624 | 1.3636 | 1.3640 | 1.3640 | 1.3640 | 143,005,848,136 |
May 21, 2024 | 1.3608 | 1.3643 | 1.3602 | 1.3625 | 1.3625 | 117,764,265,113 |
May 20, 2024 | 1.3620 | 1.3634 | 1.3611 | 1.3608 | 1.3608 | 52,138,740,630 |
May 19, 2024 | 1.3624 | 1.3637 | 1.3615 | 1.3620 | 1.3620 | 53,233,356,681 |
May 18, 2024 | 1.3616 | 1.3630 | 1.3633 | 1.3623 | 1.3623 | 76,598,068,323 |
May 17, 2024 | 1.3605 | 1.3646 | 1.3612 | 1.3616 | 1.3616 | 84,412,614,694 |
May 16, 2024 | 1.3649 | 1.3622 | 1.3642 | 1.3606 | 1.3606 | 96,089,439,797 |
May 15, 2024 | 1.3664 | 1.3694 | 1.3640 | 1.3648 | 1.3648 | 78,347,738,806 |
May 14, 2024 | 1.3672 | 1.3691 | 1.3660 | 1.3665 | 1.3665 | 72,713,518,341 |
May 13, 2024 | 1.3675 | 1.3684 | 1.3668 | 1.3672 | 1.3672 | 35,379,238,284 |
May 12, 2024 | 1.3675 | 1.3688 | 1.3670 | 1.3675 | 1.3675 | 39,901,617,429 |
May 11, 2024 | 1.3676 | 1.3678 | 1.3657 | 1.3675 | 1.3675 | 68,716,872,424 |
May 10, 2024 | 1.3723 | 1.3727 | 1.3716 | 1.3676 | 1.3676 | 63,242,356,269 |
May 09, 2024 | 1.3734 | 1.3772 | 1.3718 | 1.3723 | 1.3723 | 64,007,302,863 |
May 08, 2024 | 1.3666 | 1.3758 | 1.3722 | 1.3734 | 1.3734 | 63,373,895,552 |
May 07, 2024 | 1.3697 | 1.3686 | 1.3662 | 1.3666 | 1.3666 | 72,333,148,144 |
May 06, 2024 | 1.3674 | 1.3695 | 1.3669 | 1.3695 | 1.3695 | 49,598,717,764 |
May 05, 2024 | 1.3675 | 1.3691 | 1.3669 | 1.3674 | 1.3674 | 54,040,630,984 |
May 04, 2024 | 1.3667 | 1.3687 | 1.3604 | 1.3675 | 1.3675 | 73,628,228,195 |
May 03, 2024 | 1.3712 | 1.3697 | 1.3709 | 1.3667 | 1.3667 | 74,850,338,589 |
May 02, 2024 | 1.3766 | 1.3801 | 1.3709 | 1.3711 | 1.3711 | 105,536,589,333 |
May 01, 2024 | 1.3664 | 1.3706 | 1.3742 | 1.3766 | 1.3766 | 91,060,874,253 |
Apr 30, 2024 | 1.3653 | 1.3674 | 1.3653 | 1.3664 | 1.3664 | 67,976,350,681 |
Apr 29, 2024 | 1.3673 | 1.3697 | 1.3668 | 1.3653 | 1.3653 | 49,317,993,383 |
Apr 28, 2024 | 1.3675 | 1.3695 | 1.3667 | 1.3673 | 1.3673 | 55,560,253,368 |
Apr 27, 2024 | 1.3657 | 1.3666 | 1.3657 | 1.3676 | 1.3676 | 61,837,934,191 |
Apr 26, 2024 | 1.3699 | 1.3714 | 1.3664 | 1.3657 | 1.3657 | 76,698,949,099 |
Apr 25, 2024 | 1.3663 | 1.3675 | 1.3689 | 1.3702 | 1.3702 | 83,593,978,261 |
Apr 24, 2024 | 1.3705 | 1.3700 | 1.3663 | 1.3663 | 1.3663 | 67,476,036,929 |
Apr 23, 2024 | 1.3744 | 1.3742 | 1.3728 | 1.3706 | 1.3706 | 72,260,116,458 |
Apr 22, 2024 | 1.3760 | 1.3817 | 1.3741 | 1.3743 | 1.3743 | 56,218,247,829 |
Apr 21, 2024 | 1.3763 | 1.3772 | 1.3755 | 1.3760 | 1.3760 | 62,756,241,846 |
Apr 20, 2024 | 1.3778 | 1.3789 | 1.3798 | 1.3763 | 1.3763 | 116,025,429,577 |
Apr 19, 2024 | 1.3772 | 1.3773 | 1.3751 | 1.3779 | 1.3779 | 87,526,198,250 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |