Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 2,973,300 |
02 May 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 3,899,300 |
30 Apr 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 6,543,100 |
29 Apr 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 8,246,500 |
26 Apr 2024 | 0.9950 | 1.0100 | 0.9850 | 1.0000 | 1.0000 | 7,270,400 |
25 Apr 2024 | 0.9900 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 6,565,300 |
24 Apr 2024 | 1.0000 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 11,188,400 |
23 Apr 2024 | 0.9800 | 0.9950 | 0.9550 | 0.9950 | 0.9950 | 11,379,600 |
22 Apr 2024 | 0.9550 | 0.9800 | 0.9500 | 0.9750 | 0.9750 | 7,915,800 |
19 Apr 2024 | 0.9750 | 0.9850 | 0.9150 | 0.9450 | 0.9450 | 20,432,000 |
18 Apr 2024 | 0.9700 | 0.9850 | 0.9350 | 0.9800 | 0.9800 | 7,213,800 |
17 Apr 2024 | 0.9650 | 0.9850 | 0.9550 | 0.9700 | 0.9700 | 8,527,400 |
16 Apr 2024 | 0.9950 | 0.9950 | 0.9450 | 0.9650 | 0.9650 | 14,457,700 |
15 Apr 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 11,041,600 |
12 Apr 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 8,524,100 |
09 Apr 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 3,772,100 |
08 Apr 2024 | 1.0700 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 10,596,000 |
05 Apr 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 6,978,500 |
04 Apr 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 7,454,200 |
03 Apr 2024 | 1.0600 | 1.0900 | 1.0200 | 1.0300 | 1.0300 | 12,062,100 |
02 Apr 2024 | 1.1000 | 1.1400 | 1.0600 | 1.0700 | 1.0700 | 14,615,200 |
01 Apr 2024 | 1.0500 | 1.1200 | 1.0500 | 1.0900 | 1.0900 | 21,368,500 |
29 Mar 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 7,268,900 |
27 Mar 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0100 | 1.0100 | 17,080,900 |
26 Mar 2024 | 1.0500 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 8,602,400 |
25 Mar 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 10,955,500 |
22 Mar 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 15,825,600 |
21 Mar 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 16,113,900 |
20 Mar 2024 | 0.9850 | 1.0200 | 0.9750 | 0.9950 | 0.9950 | 20,183,500 |
19 Mar 2024 | 0.9600 | 1.0200 | 0.9450 | 0.9950 | 0.9950 | 33,315,100 |
18 Mar 2024 | 0.9400 | 0.9700 | 0.9350 | 0.9550 | 0.9550 | 11,968,600 |
15 Mar 2024 | 0.9050 | 0.9500 | 0.8900 | 0.9400 | 0.9400 | 13,776,800 |
14 Mar 2024 | 0.9200 | 0.9350 | 0.9000 | 0.9050 | 0.9050 | 6,820,900 |
13 Mar 2024 | 0.9000 | 0.9400 | 0.8900 | 0.9200 | 0.9200 | 17,674,300 |
12 Mar 2024 | 0.8700 | 0.8950 | 0.8600 | 0.8950 | 0.8950 | 7,415,800 |
11 Mar 2024 | 0.8850 | 0.8900 | 0.8600 | 0.8650 | 0.8650 | 4,112,500 |
08 Mar 2024 | 0.8800 | 0.8850 | 0.8700 | 0.8800 | 0.8800 | 9,834,700 |
07 Mar 2024 | 0.8400 | 0.8950 | 0.8400 | 0.8800 | 0.8800 | 18,564,600 |
06 Mar 2024 | 0.8350 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 3,588,700 |
05 Mar 2024 | 0.8600 | 0.8600 | 0.8300 | 0.8350 | 0.8350 | 10,525,000 |
04 Mar 2024 | 0.8600 | 0.8700 | 0.8450 | 0.8500 | 0.8500 | 5,791,300 |
01 Mar 2024 | 0.8700 | 0.8800 | 0.8500 | 0.8600 | 0.8600 | 7,394,700 |
29 Feb 2024 | 0.8750 | 0.8800 | 0.8600 | 0.8650 | 0.8650 | 6,270,300 |
28 Feb 2024 | 0.8850 | 0.9000 | 0.8650 | 0.8800 | 0.8800 | 10,613,900 |
27 Feb 2024 | 0.9150 | 0.9300 | 0.8750 | 0.8850 | 0.8850 | 11,169,700 |
26 Feb 2024 | 0.9450 | 0.9800 | 0.9000 | 0.9100 | 0.9100 | 27,591,800 |
23 Feb 2024 | 0.8750 | 0.9700 | 0.8700 | 0.9450 | 0.9450 | 51,799,200 |
22 Feb 2024 | 0.8450 | 0.8800 | 0.8350 | 0.8700 | 0.8700 | 14,763,600 |
21 Feb 2024 | 0.8700 | 0.8700 | 0.8400 | 0.8450 | 0.8450 | 10,043,500 |
20 Feb 2024 | 0.8850 | 0.8850 | 0.8650 | 0.8750 | 0.8750 | 6,705,400 |
19 Feb 2024 | 0.8800 | 0.8850 | 0.8650 | 0.8800 | 0.8800 | 7,614,900 |
16 Feb 2024 | 0.8750 | 0.8950 | 0.8650 | 0.8800 | 0.8800 | 12,759,300 |
15 Feb 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8750 | 0.8750 | 6,012,400 |
14 Feb 2024 | 0.8750 | 0.8850 | 0.8650 | 0.8700 | 0.8700 | 5,358,000 |
13 Feb 2024 | 0.8900 | 0.9000 | 0.8750 | 0.8900 | 0.8900 | 5,351,900 |
09 Feb 2024 | 0.8500 | 0.8950 | 0.8450 | 0.8900 | 0.8900 | 15,370,200 |
08 Feb 2024 | 0.8150 | 0.8600 | 0.8000 | 0.8500 | 0.8500 | 19,835,900 |
07 Feb 2024 | 0.8600 | 0.8600 | 0.8100 | 0.8150 | 0.8150 | 9,213,500 |
06 Feb 2024 | 0.8350 | 0.8600 | 0.8350 | 0.8550 | 0.8550 | 11,541,100 |
05 Feb 2024 | 0.8600 | 0.8650 | 0.8400 | 0.8400 | 0.8400 | 7,920,100 |
02 Feb 2024 | 0.8800 | 0.8900 | 0.8600 | 0.8750 | 0.8750 | 8,146,400 |
31 Jan 2024 | 0.8350 | 0.9050 | 0.8350 | 0.8950 | 0.8950 | 18,615,900 |
30 Jan 2024 | 0.8600 | 0.8800 | 0.8300 | 0.8300 | 0.8300 | 20,011,000 |
29 Jan 2024 | 0.9100 | 0.9150 | 0.8650 | 0.8750 | 0.8750 | 16,177,500 |
26 Jan 2024 | 0.9250 | 0.9350 | 0.9000 | 0.9100 | 0.9100 | 22,151,400 |
24 Jan 2024 | 0.9200 | 0.9750 | 0.9000 | 0.9300 | 0.9300 | 53,103,600 |
23 Jan 2024 | 0.9000 | 0.9300 | 0.8850 | 0.9200 | 0.9200 | 18,658,300 |
22 Jan 2024 | 0.9250 | 0.9550 | 0.9000 | 0.9000 | 0.9000 | 33,860,500 |
19 Jan 2024 | 0.9000 | 0.9350 | 0.8900 | 0.9150 | 0.9150 | 27,811,500 |
18 Jan 2024 | 0.8850 | 0.9100 | 0.8500 | 0.8900 | 0.8900 | 24,341,800 |
17 Jan 2024 | 0.8650 | 0.9150 | 0.8450 | 0.8950 | 0.8950 | 41,463,500 |
16 Jan 2024 | 0.9150 | 0.9650 | 0.8450 | 0.8650 | 0.8650 | 56,330,500 |
15 Jan 2024 | 0.7750 | 0.9300 | 0.7700 | 0.9300 | 0.9300 | 92,301,600 |
12 Jan 2024 | 0.7550 | 0.7900 | 0.7450 | 0.7700 | 0.7700 | 49,550,600 |
11 Jan 2024 | 0.6850 | 0.7900 | 0.6650 | 0.7500 | 0.7500 | 51,320,600 |
10 Jan 2024 | 0.6800 | 0.7050 | 0.6800 | 0.6800 | 0.6800 | 14,474,000 |
09 Jan 2024 | 0.7100 | 0.7150 | 0.6750 | 0.6750 | 0.6750 | 13,930,800 |
08 Jan 2024 | 0.6950 | 0.7450 | 0.6950 | 0.7100 | 0.7100 | 32,268,900 |
05 Jan 2024 | 0.6700 | 0.7050 | 0.6650 | 0.6900 | 0.6900 | 22,126,100 |
04 Jan 2024 | 0.6400 | 0.6800 | 0.6400 | 0.6650 | 0.6650 | 21,113,000 |
03 Jan 2024 | 0.5850 | 0.6500 | 0.5850 | 0.6400 | 0.6400 | 23,507,900 |
02 Jan 2024 | 0.5750 | 0.5900 | 0.5750 | 0.5850 | 0.5850 | 3,169,800 |
29 Dec 2023 | 0.5850 | 0.5900 | 0.5750 | 0.5750 | 0.5750 | 3,176,500 |
28 Dec 2023 | 0.5850 | 0.5900 | 0.5800 | 0.5850 | 0.5850 | 2,008,900 |
27 Dec 2023 | 0.5950 | 0.5950 | 0.5800 | 0.5800 | 0.5800 | 2,278,100 |
26 Dec 2023 | 0.6100 | 0.6100 | 0.5850 | 0.5900 | 0.5900 | 12,013,900 |
22 Dec 2023 | 0.6100 | 0.6200 | 0.6050 | 0.6050 | 0.6050 | 7,363,500 |
21 Dec 2023 | 0.6000 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 5,831,700 |
20 Dec 2023 | 0.6000 | 0.6100 | 0.5950 | 0.6050 | 0.6050 | 6,657,400 |
19 Dec 2023 | 0.5750 | 0.6050 | 0.5750 | 0.6000 | 0.6000 | 12,196,100 |
18 Dec 2023 | 0.5800 | 0.5900 | 0.5700 | 0.5750 | 0.5750 | 4,989,900 |
15 Dec 2023 | 0.5850 | 0.5850 | 0.5750 | 0.5750 | 0.5750 | 2,709,600 |
14 Dec 2023 | 0.5800 | 0.5850 | 0.5750 | 0.5800 | 0.5800 | 3,121,200 |
13 Dec 2023 | 0.5700 | 0.5800 | 0.5650 | 0.5750 | 0.5750 | 2,645,900 |
12 Dec 2023 | 0.5800 | 0.5800 | 0.5650 | 0.5700 | 0.5700 | 3,062,100 |
11 Dec 2023 | 0.5550 | 0.5850 | 0.5550 | 0.5800 | 0.5800 | 6,652,800 |
08 Dec 2023 | 0.5500 | 0.5550 | 0.5500 | 0.5550 | 0.5550 | 1,678,600 |
07 Dec 2023 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 2,658,900 |
06 Dec 2023 | 0.5600 | 0.5650 | 0.5550 | 0.5650 | 0.5650 | 1,232,800 |
05 Dec 2023 | 0.5500 | 0.5600 | 0.5450 | 0.5600 | 0.5600 | 3,236,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |