Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.7450 | 0.7650 | 0.7450 | 0.7500 | 0.7500 | 7,757,500 |
23 Apr 2024 | 0.7500 | 0.7550 | 0.7400 | 0.7400 | 0.7400 | 5,692,600 |
22 Apr 2024 | 0.7350 | 0.7500 | 0.7300 | 0.7450 | 0.7450 | 5,577,400 |
19 Apr 2024 | 0.7450 | 0.7550 | 0.7150 | 0.7300 | 0.7300 | 13,134,700 |
18 Apr 2024 | 0.7450 | 0.7500 | 0.7400 | 0.7450 | 0.7450 | 4,996,500 |
17 Apr 2024 | 0.7400 | 0.7500 | 0.7350 | 0.7450 | 0.7450 | 7,925,800 |
16 Apr 2024 | 0.7650 | 0.7650 | 0.7250 | 0.7350 | 0.7350 | 22,161,700 |
15 Apr 2024 | 0.7750 | 0.7800 | 0.7550 | 0.7650 | 0.7650 | 8,237,200 |
12 Apr 2024 | 0.7800 | 0.8050 | 0.7650 | 0.7850 | 0.7850 | 12,620,100 |
09 Apr 2024 | 0.8050 | 0.8050 | 0.7800 | 0.7850 | 0.7850 | 8,907,200 |
08 Apr 2024 | 0.8050 | 0.8100 | 0.7950 | 0.8050 | 0.8050 | 5,118,500 |
05 Apr 2024 | 0.8100 | 0.8150 | 0.7900 | 0.8000 | 0.8000 | 13,294,000 |
04 Apr 2024 | 0.8100 | 0.8250 | 0.8100 | 0.8150 | 0.8150 | 3,558,400 |
03 Apr 2024 | 0.8200 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | 6,535,300 |
02 Apr 2024 | 0.8450 | 0.8500 | 0.8100 | 0.8200 | 0.8200 | 15,050,200 |
01 Apr 2024 | 0.8450 | 0.8550 | 0.8400 | 0.8450 | 0.8450 | 7,122,700 |
29 Mar 2024 | 0.8550 | 0.8650 | 0.8350 | 0.8400 | 0.8400 | 10,737,500 |
27 Mar 2024 | 0.8250 | 0.8550 | 0.8100 | 0.8500 | 0.8500 | 36,744,300 |
26 Mar 2024 | 0.8100 | 0.8350 | 0.8100 | 0.8250 | 0.8250 | 15,703,500 |
25 Mar 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8100 | 0.8100 | 9,674,100 |
22 Mar 2024 | 0.8200 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 20,331,900 |
21 Mar 2024 | 0.7800 | 0.8350 | 0.7750 | 0.8250 | 0.8250 | 42,837,900 |
20 Mar 2024 | 0.7850 | 0.7950 | 0.7800 | 0.7800 | 0.7800 | 6,893,100 |
19 Mar 2024 | 0.8000 | 0.8050 | 0.7750 | 0.7850 | 0.7850 | 19,801,500 |
18 Mar 2024 | 0.7800 | 0.8050 | 0.7750 | 0.7950 | 0.7950 | 12,952,500 |
15 Mar 2024 | 0.7700 | 0.7900 | 0.7600 | 0.7800 | 0.7800 | 11,473,300 |
14 Mar 2024 | 0.7600 | 0.8050 | 0.7550 | 0.7750 | 0.7750 | 31,931,500 |
13 Mar 2024 | 0.7350 | 0.7600 | 0.7300 | 0.7550 | 0.7550 | 17,341,600 |
12 Mar 2024 | 0.7300 | 0.7450 | 0.7250 | 0.7350 | 0.7350 | 7,875,500 |
11 Mar 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 10,816,200 |
08 Mar 2024 | 0.7550 | 0.7650 | 0.7250 | 0.7350 | 0.7350 | 12,948,900 |
07 Mar 2024 | 0.7500 | 0.7700 | 0.7450 | 0.7550 | 0.7550 | 13,096,100 |
06 Mar 2024 | 0.7700 | 0.7700 | 0.7450 | 0.7450 | 0.7450 | 2,762,300 |
05 Mar 2024 | 0.7750 | 0.7950 | 0.7500 | 0.7600 | 0.7600 | 25,326,900 |
04 Mar 2024 | 0.7350 | 0.7400 | 0.7250 | 0.7350 | 0.7350 | 5,295,100 |
01 Mar 2024 | 0.7450 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 3,809,400 |
29 Feb 2024 | 0.7400 | 0.7400 | 0.7150 | 0.7350 | 0.7350 | 12,589,800 |
28 Feb 2024 | 0.7650 | 0.7800 | 0.7350 | 0.7400 | 0.7400 | 9,430,400 |
27 Feb 2024 | 0.8000 | 0.8000 | 0.7550 | 0.7650 | 0.7650 | 9,787,400 |
26 Feb 2024 | 0.7750 | 0.8250 | 0.7650 | 0.7950 | 0.7950 | 28,788,600 |
23 Feb 2024 | 0.7550 | 0.7850 | 0.7500 | 0.7750 | 0.7750 | 17,828,000 |
22 Feb 2024 | 0.7450 | 0.7650 | 0.7450 | 0.7500 | 0.7500 | 5,853,900 |
21 Feb 2024 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 8,299,400 |
20 Feb 2024 | 0.7500 | 0.7700 | 0.7400 | 0.7600 | 0.7600 | 8,986,600 |
19 Feb 2024 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 9,805,200 |
16 Feb 2024 | 0.7700 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 11,357,000 |
15 Feb 2024 | 0.7650 | 0.7900 | 0.7650 | 0.7700 | 0.7700 | 12,392,400 |
14 Feb 2024 | 0.7650 | 0.7700 | 0.7500 | 0.7600 | 0.7600 | 9,831,500 |
13 Feb 2024 | 0.7650 | 0.7850 | 0.7600 | 0.7750 | 0.7750 | 13,683,300 |
09 Feb 2024 | 0.7500 | 0.7650 | 0.7450 | 0.7650 | 0.7650 | 7,237,300 |
08 Feb 2024 | 0.7350 | 0.7550 | 0.7300 | 0.7500 | 0.7500 | 11,983,400 |
07 Feb 2024 | 0.7800 | 0.7800 | 0.7300 | 0.7350 | 0.7350 | 19,742,700 |
06 Feb 2024 | 0.7400 | 0.7800 | 0.7350 | 0.7750 | 0.7750 | 21,135,300 |
05 Feb 2024 | 0.7600 | 0.7800 | 0.7350 | 0.7450 | 0.7450 | 21,383,700 |
02 Feb 2024 | 0.8350 | 0.8350 | 0.7800 | 0.7850 | 0.7850 | 27,144,600 |
31 Jan 2024 | 0.8500 | 0.8700 | 0.8300 | 0.8350 | 0.8350 | 17,783,500 |
30 Jan 2024 | 0.8550 | 0.8750 | 0.8350 | 0.8500 | 0.8500 | 16,635,800 |
29 Jan 2024 | 0.8950 | 0.8950 | 0.8550 | 0.8600 | 0.8600 | 19,411,100 |
26 Jan 2024 | 0.9050 | 0.9250 | 0.8800 | 0.8850 | 0.8850 | 46,638,100 |
24 Jan 2024 | 0.8650 | 0.9250 | 0.8600 | 0.8950 | 0.8950 | 58,841,900 |
23 Jan 2024 | 0.8950 | 0.9000 | 0.8500 | 0.8650 | 0.8650 | 32,071,800 |
22 Jan 2024 | 0.8500 | 0.9000 | 0.8500 | 0.8950 | 0.8950 | 45,511,100 |
19 Jan 2024 | 0.8000 | 0.8450 | 0.7850 | 0.8400 | 0.8400 | 33,185,400 |
18 Jan 2024 | 0.8400 | 0.8400 | 0.7550 | 0.8000 | 0.8000 | 39,014,900 |
17 Jan 2024 | 0.8350 | 0.8500 | 0.7950 | 0.8400 | 0.8400 | 34,418,000 |
16 Jan 2024 | 0.9000 | 0.9050 | 0.8150 | 0.8350 | 0.8350 | 48,133,000 |
15 Jan 2024 | 0.9000 | 0.9150 | 0.8800 | 0.9000 | 0.9000 | 34,043,400 |
12 Jan 2024 | 0.8850 | 0.9250 | 0.8750 | 0.9000 | 0.9000 | 50,974,000 |
11 Jan 2024 | 0.9450 | 0.9500 | 0.8700 | 0.8750 | 0.8750 | 62,454,300 |
10 Jan 2024 | 0.9200 | 0.9450 | 0.8950 | 0.9300 | 0.9300 | 47,003,700 |
09 Jan 2024 | 0.9750 | 0.9800 | 0.9050 | 0.9150 | 0.9150 | 53,952,100 |
08 Jan 2024 | 0.9300 | 1.0300 | 0.9250 | 0.9650 | 0.9650 | 142,601,700 |
05 Jan 2024 | 0.8750 | 0.9200 | 0.8700 | 0.9000 | 0.9000 | 48,341,500 |
04 Jan 2024 | 0.8200 | 0.9300 | 0.8200 | 0.8650 | 0.8650 | 90,941,900 |
03 Jan 2024 | 0.7700 | 0.8450 | 0.7600 | 0.8300 | 0.8300 | 65,419,700 |
02 Jan 2024 | 0.7300 | 0.7950 | 0.7300 | 0.7800 | 0.7800 | 37,323,000 |
29 Dec 2023 | 0.7400 | 0.7450 | 0.7250 | 0.7300 | 0.7300 | 9,930,400 |
28 Dec 2023 | 0.7500 | 0.7550 | 0.7350 | 0.7400 | 0.7400 | 14,998,800 |
27 Dec 2023 | 0.7450 | 0.7550 | 0.7350 | 0.7400 | 0.7400 | 11,695,900 |
26 Dec 2023 | 0.7500 | 0.7600 | 0.7300 | 0.7500 | 0.7500 | 43,709,200 |
22 Dec 2023 | 0.7000 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 30,439,700 |
21 Dec 2023 | 0.6550 | 0.7000 | 0.6500 | 0.6950 | 0.6950 | 26,392,400 |
20 Dec 2023 | 0.6750 | 0.6750 | 0.6450 | 0.6550 | 0.6550 | 12,831,500 |
19 Dec 2023 | 0.6200 | 0.6950 | 0.6150 | 0.6700 | 0.6700 | 76,011,000 |
18 Dec 2023 | 0.6200 | 0.6350 | 0.6050 | 0.6150 | 0.6150 | 13,493,700 |
15 Dec 2023 | 0.6200 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 6,860,700 |
14 Dec 2023 | 0.6250 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 20,361,700 |
13 Dec 2023 | 0.6100 | 0.6300 | 0.6000 | 0.6150 | 0.6150 | 14,892,500 |
12 Dec 2023 | 0.6200 | 0.6300 | 0.6050 | 0.6100 | 0.6100 | 17,494,200 |
11 Dec 2023 | 0.5500 | 0.6450 | 0.5500 | 0.6150 | 0.6150 | 56,433,100 |
08 Dec 2023 | 0.5150 | 0.5300 | 0.5150 | 0.5200 | 0.5200 | 7,264,500 |
07 Dec 2023 | 0.5400 | 0.5450 | 0.5150 | 0.5150 | 0.5150 | 6,760,100 |
06 Dec 2023 | 0.5400 | 0.5450 | 0.5300 | 0.5350 | 0.5350 | 4,183,800 |
05 Dec 2023 | 0.5450 | 0.5700 | 0.5350 | 0.5400 | 0.5400 | 13,913,500 |
04 Dec 2023 | 0.5500 | 0.5600 | 0.5450 | 0.5450 | 0.5450 | 5,489,100 |
01 Dec 2023 | 0.5650 | 0.5750 | 0.5500 | 0.5500 | 0.5500 | 5,034,900 |
30 Nov 2023 | 0.5600 | 0.5700 | 0.5350 | 0.5600 | 0.5600 | 6,087,500 |
29 Nov 2023 | 0.5700 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 8,265,800 |
28 Nov 2023 | 0.5800 | 0.5800 | 0.5650 | 0.5750 | 0.5750 | 3,201,600 |
27 Nov 2023 | 0.5900 | 0.5950 | 0.5750 | 0.5750 | 0.5750 | 4,765,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |