Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.6550 | 0.6550 | 0.6300 | 0.6300 | 0.6300 | 91,400 |
02 May 2024 | 0.6350 | 0.6550 | 0.6350 | 0.6550 | 0.6550 | 31,100 |
30 Apr 2024 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 10,100 |
29 Apr 2024 | 0.6350 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 53,800 |
26 Apr 2024 | 0.6450 | 0.6500 | 0.6350 | 0.6350 | 0.6350 | 5,700 |
25 Apr 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 100 |
24 Apr 2024 | 0.6350 | 0.6700 | 0.6300 | 0.6500 | 0.6500 | 129,600 |
23 Apr 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 100 |
22 Apr 2024 | 0.6350 | 0.6350 | 0.6250 | 0.6350 | 0.6350 | 17,300 |
19 Apr 2024 | 0.6500 | 0.6600 | 0.6200 | 0.6350 | 0.6350 | 160,000 |
18 Apr 2024 | 0.6400 | 0.6450 | 0.6300 | 0.6350 | 0.6350 | 3,100 |
17 Apr 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
16 Apr 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 200 |
15 Apr 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 1,500 |
12 Apr 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 1,100 |
09 Apr 2024 | 0.6350 | 0.6400 | 0.6350 | 0.6400 | 0.6400 | 18,400 |
08 Apr 2024 | 0.6400 | 0.6450 | 0.6400 | 0.6400 | 0.6400 | 61,500 |
05 Apr 2024 | 0.6450 | 0.6450 | 0.6300 | 0.6400 | 0.6400 | 32,500 |
04 Apr 2024 | 0.6450 | 0.6450 | 0.6400 | 0.6400 | 0.6400 | 35,000 |
03 Apr 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 37,000 |
02 Apr 2024 | 0.6300 | 0.6450 | 0.6300 | 0.6450 | 0.6450 | 47,300 |
01 Apr 2024 | 0.6350 | 0.6350 | 0.6150 | 0.6300 | 0.6300 | 28,000 |
29 Mar 2024 | 0.6300 | 0.6500 | 0.6050 | 0.6150 | 0.6150 | 246,300 |
27 Mar 2024 | 0.6900 | 0.6900 | 0.6250 | 0.6250 | 0.6250 | 77,800 |
26 Mar 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 28,000 |
25 Mar 2024 | 0.6750 | 0.6750 | 0.6550 | 0.6550 | 0.6550 | 65,200 |
22 Mar 2024 | 0.6350 | 0.6800 | 0.6350 | 0.6600 | 0.6600 | 545,600 |
21 Mar 2024 | 0.6100 | 0.6350 | 0.6100 | 0.6300 | 0.6300 | 601,200 |
20 Mar 2024 | 0.6200 | 0.6200 | 0.6150 | 0.6150 | 0.6150 | 56,000 |
19 Mar 2024 | 0.6050 | 0.6200 | 0.6050 | 0.6200 | 0.6200 | 71,500 |
18 Mar 2024 | 0.6250 | 0.6250 | 0.5900 | 0.6000 | 0.6000 | 224,600 |
15 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 46,000 |
14 Mar 2024 | 0.6350 | 0.6350 | 0.6300 | 0.6300 | 0.6300 | 18,100 |
13 Mar 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 4,500 |
12 Mar 2024 | 0.6200 | 0.6450 | 0.6200 | 0.6350 | 0.6350 | 71,800 |
11 Mar 2024 | 0.6000 | 0.6250 | 0.6000 | 0.6250 | 0.6250 | 43,300 |
08 Mar 2024 | 0.6450 | 0.6850 | 0.5800 | 0.6400 | 0.6400 | 130,000 |
07 Mar 2024 | 0.6550 | 0.6550 | 0.6400 | 0.6450 | 0.6450 | 52,800 |
06 Mar 2024 | 0.6650 | 0.6650 | 0.6550 | 0.6550 | 0.6550 | 86,800 |
05 Mar 2024 | 0.6550 | 0.6600 | 0.6550 | 0.6600 | 0.6600 | 24,000 |
04 Mar 2024 | 0.6600 | 0.6900 | 0.6600 | 0.6900 | 0.6900 | 86,100 |
01 Mar 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 43,600 |
29 Feb 2024 | 0.6700 | 0.6750 | 0.6550 | 0.6750 | 0.6750 | 343,400 |
28 Feb 2024 | 0.6850 | 0.6850 | 0.6750 | 0.6750 | 0.6750 | 153,400 |
27 Feb 2024 | 0.6850 | 0.6950 | 0.6850 | 0.6850 | 0.6850 | 22,500 |
26 Feb 2024 | 0.6850 | 0.7050 | 0.6800 | 0.6950 | 0.6950 | 369,400 |
23 Feb 2024 | 0.6850 | 0.6950 | 0.6850 | 0.6950 | 0.6950 | 130,300 |
22 Feb 2024 | 0.6850 | 0.6950 | 0.6850 | 0.6950 | 0.6950 | 53,200 |
21 Feb 2024 | 0.6950 | 0.7000 | 0.6950 | 0.7000 | 0.7000 | 10,000 |
20 Feb 2024 | 0.6950 | 0.7000 | 0.6900 | 0.6950 | 0.6950 | 298,300 |
19 Feb 2024 | 0.6850 | 0.7050 | 0.6850 | 0.6950 | 0.6950 | 120,600 |
16 Feb 2024 | 0.7150 | 0.7150 | 0.6850 | 0.7100 | 0.7100 | 126,500 |
15 Feb 2024 | 0.6900 | 0.7150 | 0.6850 | 0.7150 | 0.7150 | 270,400 |
14 Feb 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 238,000 |
13 Feb 2024 | 0.6850 | 0.6850 | 0.6800 | 0.6800 | 0.6800 | 149,900 |
09 Feb 2024 | 0.6800 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | 77,000 |
08 Feb 2024 | 0.6800 | 0.6850 | 0.6700 | 0.6850 | 0.6850 | 57,500 |
07 Feb 2024 | 0.6800 | 0.6800 | 0.6750 | 0.6750 | 0.6750 | 55,000 |
06 Feb 2024 | 0.6900 | 0.6900 | 0.6750 | 0.6750 | 0.6750 | 74,000 |
05 Feb 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 248,800 |
02 Feb 2024 | 0.6900 | 0.6900 | 0.6600 | 0.6900 | 0.6900 | 76,100 |
31 Jan 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 26,500 |
30 Jan 2024 | 0.6900 | 0.6900 | 0.6750 | 0.6750 | 0.6750 | 77,000 |
29 Jan 2024 | 0.6800 | 0.7100 | 0.6750 | 0.6750 | 0.6750 | 103,900 |
26 Jan 2024 | 0.6800 | 0.6800 | 0.6750 | 0.6800 | 0.6800 | 36,100 |
24 Jan 2024 | 0.6850 | 0.6850 | 0.6800 | 0.6850 | 0.6850 | 94,000 |
23 Jan 2024 | 0.6800 | 0.6850 | 0.6700 | 0.6850 | 0.6850 | 199,100 |
22 Jan 2024 | 0.6800 | 0.6900 | 0.6700 | 0.6750 | 0.6750 | 175,900 |
19 Jan 2024 | 0.6950 | 0.6950 | 0.6700 | 0.6750 | 0.6750 | 86,400 |
18 Jan 2024 | 0.6900 | 0.6950 | 0.6650 | 0.6950 | 0.6950 | 720,700 |
17 Jan 2024 | 0.7000 | 0.7150 | 0.6850 | 0.7000 | 0.7000 | 868,200 |
16 Jan 2024 | 0.7350 | 0.7350 | 0.6750 | 0.7150 | 0.7150 | 1,304,000 |
15 Jan 2024 | 0.7450 | 0.7450 | 0.7300 | 0.7400 | 0.7400 | 383,400 |
12 Jan 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7350 | 0.7350 | 1,061,600 |
11 Jan 2024 | 0.7350 | 0.7400 | 0.7300 | 0.7350 | 0.7350 | 660,000 |
10 Jan 2024 | 0.7350 | 0.7450 | 0.7300 | 0.7400 | 0.7400 | 448,000 |
09 Jan 2024 | 0.7450 | 0.7450 | 0.7300 | 0.7400 | 0.7400 | 379,000 |
08 Jan 2024 | 0.7550 | 0.7550 | 0.7350 | 0.7350 | 0.7350 | 1,525,700 |
05 Jan 2024 | 0.7350 | 0.7600 | 0.7300 | 0.7550 | 0.7550 | 952,600 |
04 Jan 2024 | 0.7800 | 0.7900 | 0.7350 | 0.7400 | 0.7400 | 2,795,000 |
03 Jan 2024 | 0.7250 | 0.7650 | 0.7200 | 0.7650 | 0.7650 | 2,319,300 |
02 Jan 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 191,800 |
29 Dec 2023 | 0.7500 | 0.7550 | 0.7350 | 0.7400 | 0.7400 | 996,900 |
28 Dec 2023 | 0.7300 | 0.7550 | 0.7200 | 0.7500 | 0.7500 | 2,137,200 |
27 Dec 2023 | 0.7250 | 0.7300 | 0.7200 | 0.7250 | 0.7250 | 807,400 |
26 Dec 2023 | 0.7750 | 0.7750 | 0.7300 | 0.7350 | 0.7350 | 1,884,500 |
22 Dec 2023 | 0.7800 | 0.7850 | 0.7550 | 0.7650 | 0.7650 | 2,455,100 |
21 Dec 2023 | 0.7250 | 0.7600 | 0.7200 | 0.7550 | 0.7550 | 1,516,900 |
20 Dec 2023 | 0.7200 | 0.7250 | 0.7150 | 0.7200 | 0.7200 | 141,900 |
19 Dec 2023 | 0.7200 | 0.7350 | 0.7150 | 0.7200 | 0.7200 | 493,900 |
18 Dec 2023 | 0.7150 | 0.7400 | 0.7150 | 0.7150 | 0.7150 | 1,830,200 |
15 Dec 2023 | 0.7250 | 0.7250 | 0.7100 | 0.7150 | 0.7150 | 355,400 |
14 Dec 2023 | 0.7150 | 0.7450 | 0.7100 | 0.7250 | 0.7250 | 1,264,400 |
13 Dec 2023 | 0.7200 | 0.7300 | 0.7100 | 0.7150 | 0.7150 | 794,700 |
12 Dec 2023 | 0.7200 | 0.7350 | 0.7150 | 0.7200 | 0.7200 | 767,900 |
11 Dec 2023 | 0.7550 | 0.7600 | 0.7250 | 0.7300 | 0.7300 | 1,207,200 |
08 Dec 2023 | 0.6650 | 0.7500 | 0.6600 | 0.7500 | 0.7500 | 3,508,700 |
07 Dec 2023 | 0.6650 | 0.6650 | 0.6600 | 0.6650 | 0.6650 | 21,000 |
06 Dec 2023 | 0.6750 | 0.6750 | 0.6550 | 0.6650 | 0.6650 | 340,600 |
05 Dec 2023 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 67,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |