Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 0.9150 | 0.9250 | 0.9050 | 0.9150 | 0.9150 | 13,406,900 |
13 Jun 2024 | 0.8900 | 0.9150 | 0.8850 | 0.9150 | 0.9150 | 20,534,900 |
12 Jun 2024 | 0.8950 | 0.9100 | 0.8800 | 0.8900 | 0.8900 | 16,903,700 |
11 Jun 2024 | 0.9000 | 0.9050 | 0.8850 | 0.8950 | 0.8950 | 10,170,600 |
10 Jun 2024 | 0.8950 | 0.9100 | 0.8850 | 0.9000 | 0.9000 | 19,097,700 |
07 Jun 2024 | 0.8900 | 0.9050 | 0.8800 | 0.8850 | 0.8850 | 14,252,100 |
06 Jun 2024 | 0.8700 | 0.8900 | 0.8700 | 0.8850 | 0.8850 | 14,606,300 |
05 Jun 2024 | 0.8750 | 0.8800 | 0.8650 | 0.8700 | 0.8700 | 6,046,000 |
04 Jun 2024 | 0.8900 | 0.8900 | 0.8600 | 0.8750 | 0.8750 | 16,783,600 |
31 May 2024 | 0.8750 | 0.8900 | 0.8650 | 0.8900 | 0.8900 | 17,656,700 |
30 May 2024 | 0.8600 | 0.8850 | 0.8600 | 0.8850 | 0.8850 | 11,726,700 |
29 May 2024 | 0.9000 | 0.9000 | 0.8600 | 0.8650 | 0.8650 | 39,815,000 |
28 May 2024 | 0.9150 | 0.9350 | 0.8950 | 0.9000 | 0.9000 | 31,466,100 |
27 May 2024 | 0.9050 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 15,322,100 |
24 May 2024 | 0.9150 | 0.9250 | 0.8900 | 0.9050 | 0.9050 | 18,528,600 |
23 May 2024 | 0.9200 | 0.9400 | 0.9150 | 0.9300 | 0.9300 | 24,554,900 |
21 May 2024 | 0.9400 | 0.9400 | 0.9150 | 0.9200 | 0.9200 | 30,206,900 |
20 May 2024 | 0.9000 | 0.9500 | 0.8950 | 0.9400 | 0.9400 | 77,503,300 |
17 May 2024 | 0.8450 | 0.8900 | 0.8450 | 0.8900 | 0.8900 | 46,045,900 |
16 May 2024 | 0.8150 | 0.8500 | 0.8100 | 0.8400 | 0.8400 | 53,847,200 |
15 May 2024 | 0.7900 | 0.8150 | 0.7900 | 0.8150 | 0.8150 | 35,980,300 |
14 May 2024 | 0.7900 | 0.7950 | 0.7850 | 0.7900 | 0.7900 | 5,949,600 |
13 May 2024 | 0.7850 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 7,033,500 |
10 May 2024 | 0.7850 | 0.7900 | 0.7800 | 0.7850 | 0.7850 | 4,100,300 |
09 May 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7850 | 0.7850 | 6,655,800 |
08 May 2024 | 0.7850 | 0.7950 | 0.7850 | 0.7900 | 0.7900 | 5,634,300 |
07 May 2024 | 0.7850 | 0.7900 | 0.7800 | 0.7850 | 0.7850 | 6,572,000 |
06 May 2024 | 0.7900 | 0.7950 | 0.7800 | 0.7850 | 0.7850 | 6,659,500 |
03 May 2024 | 0.7900 | 0.7900 | 0.7850 | 0.7900 | 0.7900 | 2,364,700 |
02 May 2024 | 0.7900 | 0.8000 | 0.7850 | 0.7850 | 0.7850 | 10,086,400 |
30 Apr 2024 | 0.7900 | 0.7950 | 0.7850 | 0.7900 | 0.7900 | 4,866,800 |
29 Apr 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 6,693,300 |
26 Apr 2024 | 0.7800 | 0.7850 | 0.7750 | 0.7800 | 0.7800 | 3,145,100 |
25 Apr 2024 | 0.7850 | 0.7850 | 0.7750 | 0.7850 | 0.7850 | 4,355,500 |
24 Apr 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7850 | 0.7850 | 7,472,500 |
23 Apr 2024 | 0.7700 | 0.7850 | 0.7700 | 0.7800 | 0.7800 | 7,224,200 |
22 Apr 2024 | 0.7700 | 0.7800 | 0.7650 | 0.7700 | 0.7700 | 5,261,200 |
19 Apr 2024 | 0.7750 | 0.7850 | 0.7650 | 0.7650 | 0.7650 | 11,345,100 |
18 Apr 2024 | 0.7650 | 0.7700 | 0.7600 | 0.7650 | 0.7650 | 4,309,800 |
17 Apr 2024 | 0.7550 | 0.7750 | 0.7550 | 0.7650 | 0.7650 | 6,622,100 |
16 Apr 2024 | 0.7600 | 0.7650 | 0.7400 | 0.7550 | 0.7550 | 14,013,900 |
15 Apr 2024 | 0.7700 | 0.7750 | 0.7600 | 0.7600 | 0.7600 | 11,825,200 |
12 Apr 2024 | 0.7850 | 0.7850 | 0.7750 | 0.7800 | 0.7800 | 9,222,700 |
09 Apr 2024 | 0.7850 | 0.7900 | 0.7800 | 0.7850 | 0.7850 | 3,513,200 |
08 Apr 2024 | 0.7850 | 0.7900 | 0.7800 | 0.7850 | 0.7850 | 6,718,200 |
05 Apr 2024 | 0.7850 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 6,787,100 |
04 Apr 2024 | 0.7900 | 0.7950 | 0.7850 | 0.7850 | 0.7850 | 5,358,700 |
03 Apr 2024 | 0.7950 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 5,385,800 |
02 Apr 2024 | 0.8050 | 0.8050 | 0.7950 | 0.7950 | 0.7950 | 6,119,100 |
01 Apr 2024 | 0.8000 | 0.8050 | 0.8000 | 0.8000 | 0.8000 | 3,344,700 |
29 Mar 2024 | 0.7950 | 0.8050 | 0.7900 | 0.8000 | 0.8000 | 5,661,000 |
27 Mar 2024 | 0.8000 | 0.8050 | 0.7900 | 0.7950 | 0.7950 | 7,404,500 |
26 Mar 2024 | 0.8100 | 0.8150 | 0.8000 | 0.8000 | 0.8000 | 9,651,100 |
25 Mar 2024 | 0.7900 | 0.8050 | 0.7900 | 0.8050 | 0.8050 | 20,217,800 |
22 Mar 2024 | 0.7950 | 0.8000 | 0.7800 | 0.7850 | 0.7850 | 11,019,400 |
21 Mar 2024 | 0.7850 | 0.7950 | 0.7800 | 0.7950 | 0.7950 | 5,765,700 |
20 Mar 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 6,796,800 |
19 Mar 2024 | 0.7950 | 0.7950 | 0.7850 | 0.7900 | 0.7900 | 4,769,100 |
18 Mar 2024 | 0.7900 | 0.7950 | 0.7750 | 0.7950 | 0.7950 | 8,328,600 |
15 Mar 2024 | 0.8000 | 0.8050 | 0.7900 | 0.7900 | 0.7900 | 18,626,800 |
14 Mar 2024 | 0.8100 | 0.8100 | 0.8000 | 0.8050 | 0.8050 | 10,988,100 |
13 Mar 2024 | 0.8000 | 0.8150 | 0.7900 | 0.8100 | 0.8100 | 17,775,900 |
12 Mar 2024 | 0.8050 | 0.8100 | 0.7900 | 0.7950 | 0.7950 | 14,757,300 |
11 Mar 2024 | 0.7850 | 0.8100 | 0.7800 | 0.8000 | 0.8000 | 44,545,400 |
08 Mar 2024 | 0.7750 | 0.7900 | 0.7750 | 0.7850 | 0.7850 | 7,818,700 |
07 Mar 2024 | 0.7800 | 0.7850 | 0.7700 | 0.7750 | 0.7750 | 8,563,400 |
06 Mar 2024 | 0.7850 | 0.7950 | 0.7750 | 0.7750 | 0.7750 | 22,826,500 |
05 Mar 2024 | 0.7750 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 17,566,000 |
04 Mar 2024 | 0.7600 | 0.7750 | 0.7600 | 0.7700 | 0.7700 | 13,377,100 |
01 Mar 2024 | 0.7600 | 0.7650 | 0.7500 | 0.7600 | 0.7600 | 6,380,100 |
29 Feb 2024 | 0.7650 | 0.7650 | 0.7500 | 0.7600 | 0.7600 | 11,447,300 |
28 Feb 2024 | 0.7750 | 0.7800 | 0.7600 | 0.7650 | 0.7650 | 24,694,800 |
27 Feb 2024 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | 0.7600 | 6,610,100 |
26 Feb 2024 | 0.7750 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 9,323,800 |
23 Feb 2024 | 0.7700 | 0.7850 | 0.7650 | 0.7750 | 0.7750 | 12,341,300 |
22 Feb 2024 | 0.7750 | 0.7800 | 0.7650 | 0.7700 | 0.7700 | 8,103,200 |
21 Feb 2024 | 0.7700 | 0.7750 | 0.7650 | 0.7750 | 0.7750 | 7,671,100 |
20 Feb 2024 | 0.7700 | 0.7750 | 0.7650 | 0.7700 | 0.7700 | 12,523,200 |
19 Feb 2024 | 0.7550 | 0.7850 | 0.7550 | 0.7750 | 0.7750 | 33,881,100 |
16 Feb 2024 | 0.7550 | 0.7550 | 0.7450 | 0.7500 | 0.7500 | 3,066,100 |
15 Feb 2024 | 0.7500 | 0.7550 | 0.7450 | 0.7500 | 0.7500 | 4,123,600 |
14 Feb 2024 | 0.7450 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 3,417,000 |
13 Feb 2024 | 0.7400 | 0.7500 | 0.7350 | 0.7450 | 0.7450 | 6,956,400 |
09 Feb 2024 | 0.7400 | 0.7400 | 0.7350 | 0.7350 | 0.7350 | 1,062,700 |
08 Feb 2024 | 0.7450 | 0.7500 | 0.7350 | 0.7400 | 0.7400 | 6,217,700 |
07 Feb 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7450 | 0.7450 | 3,582,700 |
06 Feb 2024 | 0.7400 | 0.7500 | 0.7350 | 0.7500 | 0.7500 | 3,545,800 |
05 Feb 2024 | 0.7450 | 0.7550 | 0.7350 | 0.7400 | 0.7400 | 9,843,000 |
02 Feb 2024 | 0.7350 | 0.7500 | 0.7300 | 0.7450 | 0.7450 | 11,096,900 |
31 Jan 2024 | 0.7400 | 0.7450 | 0.7350 | 0.7350 | 0.7350 | 2,599,900 |
30 Jan 2024 | 0.7400 | 0.7500 | 0.7350 | 0.7400 | 0.7400 | 5,050,400 |
29 Jan 2024 | 0.7350 | 0.7450 | 0.7300 | 0.7400 | 0.7400 | 5,109,400 |
26 Jan 2024 | 0.7300 | 0.7400 | 0.7300 | 0.7350 | 0.7350 | 4,679,100 |
24 Jan 2024 | 0.7200 | 0.7350 | 0.7200 | 0.7300 | 0.7300 | 3,932,500 |
23 Jan 2024 | 0.7200 | 0.7300 | 0.7150 | 0.7200 | 0.7200 | 4,562,600 |
22 Jan 2024 | 0.7150 | 0.7250 | 0.7100 | 0.7200 | 0.7200 | 3,720,000 |
19 Jan 2024 | 0.7150 | 0.7250 | 0.7100 | 0.7150 | 0.7150 | 3,889,100 |
18 Jan 2024 | 0.7200 | 0.7200 | 0.7050 | 0.7100 | 0.7100 | 6,544,200 |
17 Jan 2024 | 0.7200 | 0.7250 | 0.7150 | 0.7200 | 0.7200 | 3,631,800 |
16 Jan 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7250 | 0.7250 | 3,153,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |