Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 0.6900 | 0.6900 | 0.6750 | 0.6800 | 0.6800 | 1,900,800 |
30 May 2024 | 0.6800 | 0.6900 | 0.6650 | 0.6850 | 0.6850 | 3,199,600 |
29 May 2024 | 0.6900 | 0.6900 | 0.6750 | 0.6850 | 0.6850 | 2,914,100 |
28 May 2024 | 0.6950 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 1,093,900 |
27 May 2024 | 0.7100 | 0.7150 | 0.6900 | 0.6950 | 0.6950 | 5,812,500 |
24 May 2024 | 0.7200 | 0.7200 | 0.7050 | 0.7100 | 0.7100 | 2,291,200 |
23 May 2024 | 0.7150 | 0.7300 | 0.7150 | 0.7200 | 0.7200 | 3,302,900 |
21 May 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 2,512,600 |
20 May 2024 | 0.7150 | 0.7350 | 0.7150 | 0.7200 | 0.7200 | 5,350,600 |
17 May 2024 | 0.7150 | 0.7200 | 0.7050 | 0.7100 | 0.7100 | 7,322,200 |
16 May 2024 | 0.7050 | 0.7150 | 0.7050 | 0.7100 | 0.7100 | 4,856,600 |
15 May 2024 | 0.7150 | 0.7250 | 0.7050 | 0.7050 | 0.7050 | 2,916,400 |
14 May 2024 | 0.7100 | 0.7350 | 0.6900 | 0.7150 | 0.7150 | 6,288,400 |
13 May 2024 | 0.7250 | 0.7300 | 0.7050 | 0.7100 | 0.7100 | 1,295,900 |
10 May 2024 | 0.7150 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 2,729,000 |
09 May 2024 | 0.7050 | 0.7150 | 0.7000 | 0.7050 | 0.7050 | 1,237,800 |
08 May 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7050 | 0.7050 | 1,434,900 |
07 May 2024 | 0.6950 | 0.7250 | 0.6850 | 0.7100 | 0.7100 | 8,839,000 |
06 May 2024 | 0.6700 | 0.7000 | 0.6700 | 0.6950 | 0.6950 | 5,004,200 |
03 May 2024 | 0.6800 | 0.6850 | 0.6600 | 0.6650 | 0.6650 | 4,919,400 |
02 May 2024 | 0.6850 | 0.6950 | 0.6750 | 0.6800 | 0.6800 | 7,009,300 |
30 Apr 2024 | 0.6900 | 0.6950 | 0.6850 | 0.6850 | 0.6850 | 2,475,200 |
29 Apr 2024 | 0.6850 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 1,934,700 |
26 Apr 2024 | 0.6800 | 0.6850 | 0.6800 | 0.6800 | 0.6800 | 993,100 |
25 Apr 2024 | 0.6900 | 0.6900 | 0.6850 | 0.6850 | 0.6850 | 3,344,600 |
24 Apr 2024 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 3,347,700 |
23 Apr 2024 | 0.6850 | 0.6950 | 0.6800 | 0.6800 | 0.6800 | 1,728,400 |
22 Apr 2024 | 0.6750 | 0.6900 | 0.6750 | 0.6900 | 0.6900 | 1,261,100 |
19 Apr 2024 | 0.6900 | 0.6900 | 0.6600 | 0.6750 | 0.6750 | 3,212,400 |
18 Apr 2024 | 0.6900 | 0.6950 | 0.6750 | 0.6900 | 0.6900 | 3,827,500 |
17 Apr 2024 | 0.6700 | 0.6900 | 0.6650 | 0.6850 | 0.6850 | 3,482,500 |
16 Apr 2024 | 0.7050 | 0.7050 | 0.6650 | 0.6650 | 0.6650 | 8,902,500 |
15 Apr 2024 | 0.7050 | 0.7100 | 0.6950 | 0.7100 | 0.7100 | 2,670,200 |
12 Apr 2024 | 0.7100 | 0.7250 | 0.7100 | 0.7100 | 0.7100 | 3,029,500 |
09 Apr 2024 | 0.7200 | 0.7250 | 0.7100 | 0.7200 | 0.7200 | 662,300 |
08 Apr 2024 | 0.7150 | 0.7250 | 0.7150 | 0.7200 | 0.7200 | 1,576,600 |
05 Apr 2024 | 0.7050 | 0.7200 | 0.6950 | 0.7150 | 0.7150 | 1,997,200 |
04 Apr 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7050 | 0.7050 | 2,242,500 |
03 Apr 2024 | 0.7100 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 4,424,100 |
02 Apr 2024 | 0.7150 | 0.7250 | 0.7150 | 0.7150 | 0.7150 | 2,815,100 |
01 Apr 2024 | 0.7200 | 0.7250 | 0.7150 | 0.7250 | 0.7250 | 2,695,700 |
29 Mar 2024 | 0.7350 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 1,931,900 |
27 Mar 2024 | 0.7350 | 0.7500 | 0.7300 | 0.7350 | 0.7350 | 3,528,700 |
26 Mar 2024 | 0.7350 | 0.7450 | 0.7300 | 0.7350 | 0.7350 | 4,028,200 |
25 Mar 2024 | 0.7400 | 0.7450 | 0.7300 | 0.7350 | 0.7350 | 5,750,000 |
22 Mar 2024 | 0.7250 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 7,677,400 |
21 Mar 2024 | 0.7250 | 0.7300 | 0.7150 | 0.7250 | 0.7250 | 3,490,600 |
20 Mar 2024 | 0.7200 | 0.7300 | 0.7150 | 0.7250 | 0.7250 | 3,250,600 |
19 Mar 2024 | 0.7150 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 884,500 |
18 Mar 2024 | 0.7200 | 0.7300 | 0.7150 | 0.7150 | 0.7150 | 2,648,400 |
15 Mar 2024 | 0.7200 | 0.7350 | 0.7100 | 0.7200 | 0.7200 | 3,651,700 |
14 Mar 2024 | 0.7200 | 0.7350 | 0.7100 | 0.7200 | 0.7200 | 4,668,900 |
13 Mar 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 3,192,300 |
12 Mar 2024 | 0.7050 | 0.7050 | 0.6950 | 0.7000 | 0.7000 | 5,328,200 |
11 Mar 2024 | 0.7050 | 0.7100 | 0.6950 | 0.7050 | 0.7050 | 2,332,500 |
08 Mar 2024 | 0.7000 | 0.7050 | 0.6950 | 0.7050 | 0.7050 | 1,781,300 |
07 Mar 2024 | 0.7100 | 0.7200 | 0.6950 | 0.7000 | 0.7000 | 3,983,200 |
06 Mar 2024 | 0.7050 | 0.7150 | 0.7000 | 0.7100 | 0.7100 | 1,556,100 |
05 Mar 2024 | 0.7050 | 0.7050 | 0.6950 | 0.7050 | 0.7050 | 2,851,900 |
04 Mar 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 951,800 |
01 Mar 2024 | 0.7050 | 0.7100 | 0.6950 | 0.7050 | 0.7050 | 3,007,400 |
29 Feb 2024 | 0.7000 | 0.7050 | 0.6900 | 0.7000 | 0.7000 | 3,174,500 |
28 Feb 2024 | 0.7000 | 0.7200 | 0.6900 | 0.7050 | 0.7050 | 3,977,600 |
27 Feb 2024 | 0.7100 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 2,744,900 |
26 Feb 2024 | 0.6850 | 0.7150 | 0.6850 | 0.7100 | 0.7100 | 6,128,100 |
23 Feb 2024 | 0.6700 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 6,119,900 |
22 Feb 2024 | 0.6600 | 0.6800 | 0.6550 | 0.6700 | 0.6700 | 6,606,900 |
21 Feb 2024 | 0.6550 | 0.6600 | 0.6450 | 0.6500 | 0.6500 | 863,600 |
20 Feb 2024 | 0.6550 | 0.6600 | 0.6500 | 0.6550 | 0.6550 | 2,393,600 |
19 Feb 2024 | 0.6700 | 0.6700 | 0.6450 | 0.6500 | 0.6500 | 867,300 |
16 Feb 2024 | 0.6550 | 0.6700 | 0.6500 | 0.6650 | 0.6650 | 1,236,000 |
15 Feb 2024 | 0.6500 | 0.6600 | 0.6450 | 0.6600 | 0.6600 | 1,349,500 |
14 Feb 2024 | 0.6500 | 0.6550 | 0.6450 | 0.6550 | 0.6550 | 493,900 |
13 Feb 2024 | 0.6450 | 0.6650 | 0.6450 | 0.6500 | 0.6500 | 2,870,000 |
09 Feb 2024 | 0.6400 | 0.6500 | 0.6350 | 0.6450 | 0.6450 | 1,143,800 |
08 Feb 2024 | 0.6300 | 0.6450 | 0.6300 | 0.6350 | 0.6350 | 1,742,500 |
07 Feb 2024 | 0.6350 | 0.6350 | 0.6250 | 0.6300 | 0.6300 | 1,797,300 |
06 Feb 2024 | 0.6150 | 0.6350 | 0.6150 | 0.6350 | 0.6350 | 1,582,500 |
05 Feb 2024 | 0.6250 | 0.6300 | 0.6100 | 0.6150 | 0.6150 | 923,100 |
02 Feb 2024 | 0.6300 | 0.6300 | 0.6150 | 0.6250 | 0.6250 | 4,731,200 |
31 Jan 2024 | 0.6450 | 0.6550 | 0.6300 | 0.6350 | 0.6350 | 4,222,800 |
30 Jan 2024 | 0.6700 | 0.6750 | 0.6450 | 0.6500 | 0.6500 | 3,581,900 |
29 Jan 2024 | 0.6600 | 0.6800 | 0.6550 | 0.6700 | 0.6700 | 3,721,800 |
26 Jan 2024 | 0.6400 | 0.6650 | 0.6400 | 0.6600 | 0.6600 | 4,171,400 |
24 Jan 2024 | 0.6450 | 0.6550 | 0.6350 | 0.6400 | 0.6400 | 3,556,200 |
23 Jan 2024 | 0.6350 | 0.6500 | 0.6300 | 0.6450 | 0.6450 | 4,658,900 |
22 Jan 2024 | 0.6200 | 0.6350 | 0.6200 | 0.6350 | 0.6350 | 2,255,400 |
19 Jan 2024 | 0.6050 | 0.6250 | 0.6000 | 0.6200 | 0.6200 | 2,613,600 |
18 Jan 2024 | 0.6350 | 0.6350 | 0.5900 | 0.6000 | 0.6000 | 4,363,900 |
17 Jan 2024 | 0.6200 | 0.6300 | 0.6100 | 0.6300 | 0.6300 | 1,240,900 |
16 Jan 2024 | 0.6350 | 0.6450 | 0.6100 | 0.6200 | 0.6200 | 3,933,300 |
15 Jan 2024 | 0.6050 | 0.6350 | 0.6050 | 0.6300 | 0.6300 | 3,043,500 |
12 Jan 2024 | 0.6100 | 0.6250 | 0.6050 | 0.6100 | 0.6100 | 4,242,300 |
11 Jan 2024 | 0.6250 | 0.6350 | 0.6050 | 0.6100 | 0.6100 | 3,795,300 |
10 Jan 2024 | 0.6200 | 0.6300 | 0.6150 | 0.6200 | 0.6200 | 2,627,100 |
09 Jan 2024 | 0.6550 | 0.6600 | 0.6150 | 0.6200 | 0.6200 | 10,128,600 |
08 Jan 2024 | 0.6350 | 0.6650 | 0.6350 | 0.6550 | 0.6550 | 10,577,100 |
05 Jan 2024 | 0.6100 | 0.6400 | 0.6100 | 0.6350 | 0.6350 | 10,203,700 |
04 Jan 2024 | 0.6200 | 0.6350 | 0.6100 | 0.6100 | 0.6100 | 5,053,000 |
03 Jan 2024 | 0.5950 | 0.6200 | 0.5950 | 0.6200 | 0.6200 | 7,384,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |