Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.7940 | 0.8020 | 0.7900 | 0.8020 | 0.8020 | 270,451 |
22 Apr 2024 | 0.7800 | 0.7980 | 0.7800 | 0.7940 | 0.7940 | 134,503 |
19 Apr 2024 | 0.7960 | 0.7960 | 0.7760 | 0.7780 | 0.7780 | 595,555 |
18 Apr 2024 | 0.7980 | 0.8040 | 0.7980 | 0.7980 | 0.7980 | 95,378 |
17 Apr 2024 | 0.7960 | 0.8040 | 0.7940 | 0.8020 | 0.8020 | 342,735 |
16 Apr 2024 | 0.7980 | 0.8020 | 0.7940 | 0.7960 | 0.7960 | 313,698 |
15 Apr 2024 | 0.8040 | 0.8040 | 0.7980 | 0.8020 | 0.8020 | 136,489 |
12 Apr 2024 | 0.8020 | 0.8060 | 0.8000 | 0.8000 | 0.8000 | 125,781 |
11 Apr 2024 | 0.8100 | 0.8120 | 0.7980 | 0.7980 | 0.7980 | 150,455 |
10 Apr 2024 | 0.8000 | 0.8140 | 0.7960 | 0.8100 | 0.8100 | 936,677 |
09 Apr 2024 | 0.7960 | 0.8000 | 0.7880 | 0.7960 | 0.7960 | 301,144 |
08 Apr 2024 | 0.7900 | 0.7980 | 0.7900 | 0.7980 | 0.7980 | 127,456 |
05 Apr 2024 | 0.7940 | 0.8080 | 0.7840 | 0.7880 | 0.7880 | 305,893 |
04 Apr 2024 | 0.8060 | 0.8080 | 0.8000 | 0.8080 | 0.8080 | 189,794 |
03 Apr 2024 | 0.8020 | 0.8100 | 0.7940 | 0.8040 | 0.8040 | 524,732 |
02 Apr 2024 | 0.7980 | 0.8100 | 0.7860 | 0.8060 | 0.8060 | 958,224 |
28 Mar 2024 | 0.7950 | 0.7950 | 0.7860 | 0.7900 | 0.7900 | 479,065 |
27 Mar 2024 | 0.7780 | 0.8010 | 0.7700 | 0.7930 | 0.7930 | 723,079 |
26 Mar 2024 | 0.7750 | 0.7780 | 0.7690 | 0.7780 | 0.7780 | 115,151 |
25 Mar 2024 | 0.7560 | 0.7800 | 0.7560 | 0.7740 | 0.7740 | 274,976 |
22 Mar 2024 | 0.7650 | 0.7690 | 0.7570 | 0.7610 | 0.7610 | 84,851 |
21 Mar 2024 | 0.7700 | 0.7700 | 0.7620 | 0.7650 | 0.7650 | 47,417 |
20 Mar 2024 | 0.7690 | 0.7700 | 0.7550 | 0.7690 | 0.7690 | 336,049 |
19 Mar 2024 | 0.7410 | 0.7600 | 0.7410 | 0.7530 | 0.7530 | 183,383 |
18 Mar 2024 | 0.7590 | 0.7640 | 0.7490 | 0.7580 | 0.7580 | 141,714 |
15 Mar 2024 | 0.7410 | 0.7510 | 0.7410 | 0.7510 | 0.7510 | 184,366 |
14 Mar 2024 | 0.7410 | 0.7460 | 0.7400 | 0.7430 | 0.7430 | 76,104 |
13 Mar 2024 | 0.7370 | 0.7490 | 0.7370 | 0.7490 | 0.7490 | 42,803 |
12 Mar 2024 | 0.7370 | 0.7450 | 0.7370 | 0.7390 | 0.7390 | 40,181 |
11 Mar 2024 | 0.7380 | 0.7400 | 0.7360 | 0.7400 | 0.7400 | 115,186 |
08 Mar 2024 | 0.7400 | 0.7400 | 0.7360 | 0.7380 | 0.7380 | 112,095 |
07 Mar 2024 | 0.7410 | 0.7450 | 0.7370 | 0.7400 | 0.7400 | 127,119 |
06 Mar 2024 | 0.7430 | 0.7440 | 0.7410 | 0.7410 | 0.7410 | 37,907 |
05 Mar 2024 | 0.7440 | 0.7450 | 0.7410 | 0.7430 | 0.7430 | 24,704 |
04 Mar 2024 | 0.7410 | 0.7460 | 0.7400 | 0.7430 | 0.7430 | 121,156 |
01 Mar 2024 | 0.7370 | 0.7440 | 0.7370 | 0.7410 | 0.7410 | 49,199 |
29 Feb 2024 | 0.7400 | 0.7460 | 0.7380 | 0.7390 | 0.7390 | 117,895 |
28 Feb 2024 | 0.7380 | 0.7500 | 0.7380 | 0.7440 | 0.7440 | 46,184 |
27 Feb 2024 | 0.7350 | 0.7490 | 0.7350 | 0.7490 | 0.7490 | 65,346 |
26 Feb 2024 | 0.7350 | 0.7500 | 0.7350 | 0.7410 | 0.7410 | 102,146 |
23 Feb 2024 | 0.7410 | 0.7520 | 0.7380 | 0.7390 | 0.7390 | 75,951 |
22 Feb 2024 | 0.7440 | 0.7560 | 0.7440 | 0.7480 | 0.7480 | 43,124 |
21 Feb 2024 | 0.7450 | 0.7570 | 0.7410 | 0.7410 | 0.7410 | 57,866 |
20 Feb 2024 | 0.7340 | 0.7550 | 0.7340 | 0.7450 | 0.7450 | 74,601 |
19 Feb 2024 | 0.7550 | 0.7550 | 0.7370 | 0.7550 | 0.7550 | 88,614 |
16 Feb 2024 | 0.7350 | 0.7540 | 0.7350 | 0.7400 | 0.7400 | 60,315 |
15 Feb 2024 | 0.7460 | 0.7500 | 0.7350 | 0.7350 | 0.7350 | 128,889 |
14 Feb 2024 | 0.7310 | 0.7460 | 0.7310 | 0.7390 | 0.7390 | 60,503 |
13 Feb 2024 | 0.7280 | 0.7430 | 0.7280 | 0.7340 | 0.7340 | 35,129 |
12 Feb 2024 | 0.7350 | 0.7400 | 0.7350 | 0.7390 | 0.7390 | 69,610 |
09 Feb 2024 | 0.7470 | 0.7470 | 0.7260 | 0.7280 | 0.7280 | 49,321 |
08 Feb 2024 | 0.7330 | 0.7340 | 0.7330 | 0.7330 | 0.7330 | 7,490 |
07 Feb 2024 | 0.7470 | 0.7470 | 0.7310 | 0.7350 | 0.7350 | 20,993 |
06 Feb 2024 | 0.7410 | 0.7490 | 0.7250 | 0.7320 | 0.7320 | 156,128 |
05 Feb 2024 | 0.7410 | 0.7500 | 0.7410 | 0.7450 | 0.7450 | 88,091 |
02 Feb 2024 | 0.7450 | 0.7540 | 0.7450 | 0.7470 | 0.7470 | 48,876 |
01 Feb 2024 | 0.7430 | 0.7540 | 0.7430 | 0.7490 | 0.7490 | 29,848 |
31 Jan 2024 | 0.7430 | 0.7580 | 0.7430 | 0.7540 | 0.7540 | 70,691 |
30 Jan 2024 | 0.7510 | 0.7540 | 0.7490 | 0.7490 | 0.7490 | 41,986 |
29 Jan 2024 | 0.7420 | 0.7540 | 0.7420 | 0.7510 | 0.7510 | 54,642 |
26 Jan 2024 | 0.7400 | 0.7550 | 0.7400 | 0.7550 | 0.7550 | 29,460 |
25 Jan 2024 | 0.7500 | 0.7570 | 0.7490 | 0.7570 | 0.7570 | 91,538 |
24 Jan 2024 | 0.7460 | 0.7510 | 0.7450 | 0.7500 | 0.7500 | 32,846 |
23 Jan 2024 | 0.7450 | 0.7540 | 0.7410 | 0.7500 | 0.7500 | 90,007 |
22 Jan 2024 | 0.7400 | 0.7550 | 0.7380 | 0.7550 | 0.7550 | 67,262 |
19 Jan 2024 | 0.7370 | 0.7540 | 0.7370 | 0.7530 | 0.7530 | 26,123 |
18 Jan 2024 | 0.7420 | 0.7550 | 0.7350 | 0.7550 | 0.7550 | 97,213 |
17 Jan 2024 | 0.7460 | 0.7510 | 0.7450 | 0.7450 | 0.7450 | 68,934 |
16 Jan 2024 | 0.7460 | 0.7580 | 0.7410 | 0.7530 | 0.7530 | 152,713 |
15 Jan 2024 | 0.7520 | 0.7540 | 0.7460 | 0.7460 | 0.7460 | 83,136 |
12 Jan 2024 | 0.7420 | 0.7630 | 0.7420 | 0.7550 | 0.7550 | 313,552 |
11 Jan 2024 | 0.7460 | 0.7600 | 0.7460 | 0.7480 | 0.7480 | 149,835 |
10 Jan 2024 | 0.7470 | 0.7590 | 0.7410 | 0.7590 | 0.7590 | 320,071 |
09 Jan 2024 | 0.7600 | 0.7670 | 0.7450 | 0.7450 | 0.7450 | 212,023 |
08 Jan 2024 | 0.7590 | 0.7700 | 0.7540 | 0.7600 | 0.7600 | 267,676 |
05 Jan 2024 | 0.7380 | 0.7540 | 0.7370 | 0.7540 | 0.7540 | 423,745 |
04 Jan 2024 | 0.7350 | 0.7440 | 0.7090 | 0.7440 | 0.7440 | 286,540 |
03 Jan 2024 | 0.7360 | 0.7440 | 0.7360 | 0.7370 | 0.7370 | 121,137 |
02 Jan 2024 | 0.7460 | 0.7460 | 0.7360 | 0.7380 | 0.7380 | 100,093 |
29 Dec 2023 | 0.7380 | 0.7470 | 0.7380 | 0.7410 | 0.7410 | 111,634 |
28 Dec 2023 | 0.7310 | 0.7450 | 0.7310 | 0.7410 | 0.7410 | 158,407 |
27 Dec 2023 | 0.7310 | 0.7380 | 0.7310 | 0.7380 | 0.7380 | 83,928 |
22 Dec 2023 | 0.7400 | 0.7440 | 0.7190 | 0.7320 | 0.7320 | 164,573 |
21 Dec 2023 | 0.7440 | 0.7460 | 0.7410 | 0.7410 | 0.7410 | 91,740 |
20 Dec 2023 | 0.7410 | 0.7460 | 0.7380 | 0.7410 | 0.7410 | 105,092 |
19 Dec 2023 | 0.7430 | 0.7520 | 0.7400 | 0.7400 | 0.7400 | 116,016 |
18 Dec 2023 | 0.7460 | 0.7510 | 0.7430 | 0.7430 | 0.7430 | 205,054 |
15 Dec 2023 | 0.7100 | 0.7400 | 0.7100 | 0.7370 | 0.7370 | 403,057 |
14 Dec 2023 | 0.7050 | 0.7220 | 0.7050 | 0.7190 | 0.7190 | 128,186 |
13 Dec 2023 | 0.7100 | 0.7150 | 0.7050 | 0.7150 | 0.7150 | 56,202 |
12 Dec 2023 | 0.7150 | 0.7190 | 0.7060 | 0.7140 | 0.7140 | 68,696 |
11 Dec 2023 | 0.7080 | 0.7180 | 0.7050 | 0.7150 | 0.7150 | 119,478 |
08 Dec 2023 | 0.7050 | 0.7150 | 0.7050 | 0.7050 | 0.7050 | 40,655 |
07 Dec 2023 | 0.7120 | 0.7180 | 0.7060 | 0.7120 | 0.7120 | 132,772 |
06 Dec 2023 | 0.7050 | 0.7130 | 0.7000 | 0.7130 | 0.7130 | 200,905 |
05 Dec 2023 | 0.6960 | 0.7150 | 0.6960 | 0.7050 | 0.7050 | 102,475 |
04 Dec 2023 | 0.6970 | 0.7000 | 0.6960 | 0.7000 | 0.7000 | 22,012 |
01 Dec 2023 | 0.7000 | 0.7050 | 0.6970 | 0.7000 | 0.7000 | 215,342 |
30 Nov 2023 | 0.6970 | 0.7030 | 0.6970 | 0.7030 | 0.7030 | 10,598 |
29 Nov 2023 | 0.6980 | 0.7030 | 0.6970 | 0.6990 | 0.6990 | 56,880 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |