Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.7750 | 0.7750 | 0.7700 | 0.7700 | 0.7700 | 109,200 |
27 Jun 2024 | 0.7700 | 0.7800 | 0.7700 | 0.7750 | 0.7750 | 268,300 |
26 Jun 2024 | 0.7700 | 0.7800 | 0.7700 | 0.7750 | 0.7750 | 147,300 |
25 Jun 2024 | 0.7650 | 0.7700 | 0.7600 | 0.7650 | 0.7650 | 199,700 |
24 Jun 2024 | 0.7700 | 0.7700 | 0.7600 | 0.7650 | 0.7650 | 172,900 |
21 Jun 2024 | 0.7700 | 0.7700 | 0.7650 | 0.7700 | 0.7700 | 191,500 |
20 Jun 2024 | 0.7750 | 0.7800 | 0.7700 | 0.7750 | 0.7750 | 286,000 |
19 Jun 2024 | 0.7850 | 0.7850 | 0.7750 | 0.7750 | 0.7750 | 262,000 |
18 Jun 2024 | 0.7850 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 386,000 |
14 Jun 2024 | 0.7850 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 162,200 |
13 Jun 2024 | 0.7850 | 0.7900 | 0.7800 | 0.7850 | 0.7850 | 297,100 |
12 Jun 2024 | 0.8050 | 0.8050 | 0.7750 | 0.7850 | 0.7850 | 350,600 |
11 Jun 2024 | 0.7850 | 0.8050 | 0.7800 | 0.7900 | 0.7900 | 1,173,800 |
10 Jun 2024 | 0.7800 | 0.7850 | 0.7700 | 0.7850 | 0.7850 | 134,600 |
07 Jun 2024 | 0.7850 | 0.7950 | 0.7750 | 0.7850 | 0.7850 | 776,800 |
06 Jun 2024 | 0.7850 | 0.7900 | 0.7650 | 0.7800 | 0.7800 | 364,500 |
05 Jun 2024 | 0.7900 | 0.7950 | 0.7850 | 0.7850 | 0.7850 | 118,900 |
04 Jun 2024 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 176,900 |
31 May 2024 | 0.7900 | 0.8000 | 0.7850 | 0.8000 | 0.8000 | 351,300 |
30 May 2024 | 0.8100 | 0.8100 | 0.7850 | 0.8000 | 0.8000 | 1,052,700 |
29 May 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | 229,800 |
28 May 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 505,900 |
27 May 2024 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | 718,100 |
24 May 2024 | 0.8400 | 0.8500 | 0.8250 | 0.8500 | 0.8500 | 845,800 |
23 May 2024 | 0.8450 | 0.8550 | 0.8150 | 0.8450 | 0.8450 | 1,080,700 |
21 May 2024 | 0.8500 | 0.8800 | 0.8300 | 0.8450 | 0.8450 | 3,648,700 |
20 May 2024 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 1,459,800 |
17 May 2024 | 0.7400 | 0.7700 | 0.7250 | 0.7300 | 0.7300 | 857,700 |
16 May 2024 | 0.6800 | 0.7300 | 0.6650 | 0.7300 | 0.7300 | 1,356,500 |
15 May 2024 | 0.6650 | 0.6650 | 0.6400 | 0.6600 | 0.6600 | 485,400 |
14 May 2024 | 0.6850 | 0.6850 | 0.6500 | 0.6700 | 0.6700 | 524,100 |
13 May 2024 | 0.6800 | 0.6900 | 0.6600 | 0.6750 | 0.6750 | 44,800 |
10 May 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 285,300 |
09 May 2024 | 0.7000 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 376,300 |
08 May 2024 | 0.6950 | 0.6950 | 0.6800 | 0.6950 | 0.6950 | 111,800 |
07 May 2024 | 0.6650 | 0.6950 | 0.6650 | 0.6950 | 0.6950 | 517,400 |
06 May 2024 | 0.6450 | 0.6650 | 0.6400 | 0.6650 | 0.6650 | 661,900 |
03 May 2024 | 0.6450 | 0.6450 | 0.6400 | 0.6450 | 0.6450 | 203,600 |
02 May 2024 | 0.6400 | 0.6450 | 0.6350 | 0.6450 | 0.6450 | 54,500 |
30 Apr 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 13,400 |
29 Apr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 24,700 |
26 Apr 2024 | 0.6400 | 0.6450 | 0.6400 | 0.6400 | 0.6400 | 301,600 |
25 Apr 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 92,100 |
24 Apr 2024 | 0.6350 | 0.6350 | 0.6300 | 0.6350 | 0.6350 | 46,800 |
23 Apr 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 110,600 |
22 Apr 2024 | 0.6150 | 0.6200 | 0.6150 | 0.6200 | 0.6200 | 1,000 |
19 Apr 2024 | 0.6300 | 0.6300 | 0.6250 | 0.6250 | 0.6250 | 116,500 |
18 Apr 2024 | 0.6300 | 0.6350 | 0.6250 | 0.6300 | 0.6300 | 132,500 |
17 Apr 2024 | 0.6250 | 0.6300 | 0.6250 | 0.6300 | 0.6300 | 85,000 |
16 Apr 2024 | 0.6250 | 0.6250 | 0.6150 | 0.6150 | 0.6150 | 193,300 |
15 Apr 2024 | 0.6200 | 0.6250 | 0.6200 | 0.6250 | 0.6250 | 260,800 |
12 Apr 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 422,900 |
09 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 11,000 |
08 Apr 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 52,000 |
05 Apr 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 324,000 |
04 Apr 2024 | 0.5850 | 0.6100 | 0.5850 | 0.6000 | 0.6000 | 522,500 |
03 Apr 2024 | 0.5900 | 0.6000 | 0.5850 | 0.6000 | 0.6000 | 291,500 |
02 Apr 2024 | 0.6100 | 0.6100 | 0.5950 | 0.5950 | 0.5950 | 603,900 |
01 Apr 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | 0.6300 | 380,700 |
29 Mar 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 151,500 |
27 Mar 2024 | 0.6150 | 0.6200 | 0.6050 | 0.6050 | 0.6050 | 379,900 |
26 Mar 2024 | 0.6200 | 0.6350 | 0.6150 | 0.6200 | 0.6200 | 355,600 |
25 Mar 2024 | 0.6250 | 0.6300 | 0.6150 | 0.6250 | 0.6250 | 126,900 |
22 Mar 2024 | 0.6200 | 0.6550 | 0.6150 | 0.6350 | 0.6350 | 751,500 |
21 Mar 2024 | 0.6100 | 0.6450 | 0.6100 | 0.6250 | 0.6250 | 518,600 |
20 Mar 2024 | 0.6100 | 0.6350 | 0.6100 | 0.6200 | 0.6200 | 495,000 |
19 Mar 2024 | 0.6150 | 0.6400 | 0.6150 | 0.6150 | 0.6150 | 488,700 |
18 Mar 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 264,600 |
15 Mar 2024 | 0.6550 | 0.6750 | 0.6350 | 0.6500 | 0.6500 | 2,335,000 |
14 Mar 2024 | 0.6350 | 0.6350 | 0.6250 | 0.6250 | 0.6250 | 415,300 |
13 Mar 2024 | 0.6350 | 0.6550 | 0.6350 | 0.6350 | 0.6350 | 324,900 |
12 Mar 2024 | 0.6350 | 0.6400 | 0.6300 | 0.6350 | 0.6350 | 51,800 |
11 Mar 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6350 | 0.6350 | 144,700 |
08 Mar 2024 | 0.6400 | 0.6700 | 0.6400 | 0.6450 | 0.6450 | 54,900 |
07 Mar 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 546,700 |
06 Mar 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 77,700 |
05 Mar 2024 | 0.6400 | 0.6650 | 0.6400 | 0.6500 | 0.6500 | 120,600 |
04 Mar 2024 | 0.6800 | 0.6800 | 0.6350 | 0.6400 | 0.6400 | 229,900 |
01 Mar 2024 | 0.7000 | 0.7200 | 0.6600 | 0.6600 | 0.6600 | 340,700 |
29 Feb 2024 | 0.6600 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 155,700 |
28 Feb 2024 | 0.6750 | 0.6800 | 0.6400 | 0.6600 | 0.6600 | 62,200 |
27 Feb 2024 | 0.6650 | 0.6750 | 0.6650 | 0.6650 | 0.6650 | 41,500 |
26 Feb 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 41,600 |
23 Feb 2024 | 0.6600 | 0.6750 | 0.6600 | 0.6750 | 0.6750 | 46,100 |
22 Feb 2024 | 0.6650 | 0.6650 | 0.6500 | 0.6500 | 0.6500 | 65,800 |
21 Feb 2024 | 0.6750 | 0.6750 | 0.6700 | 0.6700 | 0.6700 | 104,400 |
20 Feb 2024 | 0.6700 | 0.6750 | 0.6700 | 0.6750 | 0.6750 | 43,500 |
19 Feb 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 37,300 |
16 Feb 2024 | 0.6750 | 0.6800 | 0.6750 | 0.6800 | 0.6800 | 25,500 |
15 Feb 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
14 Feb 2024 | 0.6750 | 0.6850 | 0.6750 | 0.6850 | 0.6850 | 49,600 |
13 Feb 2024 | 0.6800 | 0.6850 | 0.6800 | 0.6800 | 0.6800 | 15,100 |
09 Feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
08 Feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 22,500 |
07 Feb 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 10,000 |
06 Feb 2024 | 0.6950 | 0.6950 | 0.6650 | 0.6700 | 0.6700 | 99,500 |
05 Feb 2024 | 0.6800 | 0.6850 | 0.6700 | 0.6700 | 0.6700 | 243,600 |
02 Feb 2024 | 0.6900 | 0.6900 | 0.6850 | 0.6850 | 0.6850 | 6,200 |
31 Jan 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 4,800 |
30 Jan 2024 | 0.7000 | 0.7000 | 0.6850 | 0.7000 | 0.7000 | 34,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |