Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 24,503 |
02 May 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 16,500 |
01 May 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 7,700 |
30 Apr 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 33,700 |
29 Apr 2024 | 0.5800 | 0.5800 | 0.5400 | 0.5700 | 0.5700 | 80,300 |
26 Apr 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 30,600 |
25 Apr 2024 | 0.5600 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 53,800 |
24 Apr 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 25,000 |
23 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 5,100 |
22 Apr 2024 | 0.5800 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 10,800 |
19 Apr 2024 | 0.5800 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 8,400 |
18 Apr 2024 | 0.5900 | 0.6100 | 0.5600 | 0.5800 | 0.5800 | 28,100 |
17 Apr 2024 | 0.6200 | 0.6300 | 0.5700 | 0.5700 | 0.5700 | 24,300 |
16 Apr 2024 | 0.6100 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 10,200 |
15 Apr 2024 | 0.6100 | 0.6400 | 0.6100 | 0.6300 | 0.6300 | 13,300 |
12 Apr 2024 | 0.6300 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 32,100 |
11 Apr 2024 | 0.5900 | 0.6500 | 0.5900 | 0.6500 | 0.6500 | 48,400 |
10 Apr 2024 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 4,800 |
09 Apr 2024 | 0.5700 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 29,700 |
08 Apr 2024 | 0.5800 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 49,500 |
05 Apr 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 200,900 |
04 Apr 2024 | 0.5600 | 0.6000 | 0.5500 | 0.5900 | 0.5900 | 272,200 |
03 Apr 2024 | 0.5800 | 0.5900 | 0.5400 | 0.5400 | 0.5400 | 71,800 |
02 Apr 2024 | 0.5400 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 57,500 |
01 Apr 2024 | 0.5600 | 0.5800 | 0.5400 | 0.5400 | 0.5400 | 58,400 |
28 Mar 2024 | 0.5600 | 0.5700 | 0.5400 | 0.5500 | 0.5500 | 183,000 |
27 Mar 2024 | 0.6200 | 0.6200 | 0.5800 | 0.5800 | 0.5800 | 100,300 |
26 Mar 2024 | 0.6100 | 0.6300 | 0.5900 | 0.6000 | 0.6000 | 85,300 |
25 Mar 2024 | 0.6400 | 0.6500 | 0.6100 | 0.6100 | 0.6100 | 28,000 |
22 Mar 2024 | 0.6300 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 78,000 |
21 Mar 2024 | 0.6800 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 81,900 |
20 Mar 2024 | 0.6800 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 73,900 |
19 Mar 2024 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 71,000 |
18 Mar 2024 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 162,100 |
15 Mar 2024 | 0.7000 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 21,900 |
14 Mar 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 29,800 |
13 Mar 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 39,500 |
12 Mar 2024 | 0.7300 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 59,300 |
11 Mar 2024 | 0.7400 | 0.7500 | 0.7000 | 0.7400 | 0.7400 | 37,400 |
08 Mar 2024 | 0.7500 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 21,600 |
07 Mar 2024 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 26,700 |
06 Mar 2024 | 0.7500 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 36,200 |
05 Mar 2024 | 0.7300 | 0.7600 | 0.7200 | 0.7600 | 0.7600 | 50,600 |
04 Mar 2024 | 0.7300 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 41,400 |
01 Mar 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 42,000 |
29 Feb 2024 | 0.7300 | 0.7600 | 0.7100 | 0.7400 | 0.7400 | 76,600 |
28 Feb 2024 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 12,600 |
27 Feb 2024 | 0.7400 | 0.7800 | 0.7400 | 0.7400 | 0.7400 | 31,400 |
26 Feb 2024 | 0.7300 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 38,800 |
23 Feb 2024 | 0.7300 | 0.7700 | 0.7100 | 0.7600 | 0.7600 | 56,200 |
22 Feb 2024 | 0.7500 | 0.7700 | 0.7300 | 0.7400 | 0.7400 | 36,600 |
21 Feb 2024 | 0.7600 | 0.7800 | 0.7500 | 0.7600 | 0.7600 | 37,700 |
20 Feb 2024 | 0.7900 | 0.7900 | 0.7600 | 0.7700 | 0.7700 | 55,400 |
16 Feb 2024 | 0.7900 | 0.8100 | 0.7700 | 0.7900 | 0.7900 | 41,000 |
15 Feb 2024 | 0.7700 | 0.8100 | 0.7600 | 0.8100 | 0.8100 | 29,300 |
14 Feb 2024 | 0.7800 | 0.8000 | 0.7400 | 0.7900 | 0.7900 | 92,900 |
13 Feb 2024 | 0.8300 | 0.8300 | 0.7800 | 0.8200 | 0.8200 | 51,100 |
12 Feb 2024 | 0.8500 | 0.8800 | 0.8200 | 0.8200 | 0.8200 | 51,900 |
09 Feb 2024 | 0.8500 | 0.9200 | 0.8400 | 0.8500 | 0.8500 | 102,700 |
08 Feb 2024 | 0.8400 | 0.8900 | 0.8200 | 0.8200 | 0.8200 | 77,700 |
07 Feb 2024 | 0.8600 | 0.9300 | 0.8500 | 0.8800 | 0.8800 | 45,100 |
06 Feb 2024 | 0.8500 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 55,600 |
05 Feb 2024 | 0.9000 | 0.9100 | 0.8700 | 0.8700 | 0.8700 | 65,400 |
02 Feb 2024 | 0.9400 | 0.9400 | 0.8700 | 0.8700 | 0.8700 | 35,700 |
01 Feb 2024 | 0.9700 | 0.9700 | 0.9200 | 0.9300 | 0.9300 | 55,600 |
31 Jan 2024 | 0.9600 | 1.0000 | 0.9000 | 0.9600 | 0.9600 | 126,500 |
30 Jan 2024 | 1.0500 | 1.0700 | 0.9900 | 1.0000 | 1.0000 | 73,100 |
29 Jan 2024 | 0.9400 | 1.0800 | 0.9400 | 1.0100 | 1.0100 | 259,400 |
26 Jan 2024 | 0.9200 | 1.0300 | 0.8400 | 0.9100 | 0.9100 | 238,800 |
25 Jan 2024 | 1.0800 | 1.0800 | 0.9500 | 0.9600 | 0.9600 | 220,100 |
24 Jan 2024 | 1.1600 | 1.3200 | 0.9200 | 1.1100 | 1.1100 | 1,020,900 |
23 Jan 2024 | 0.7500 | 1.1000 | 0.7200 | 1.0700 | 1.0700 | 513,700 |
22 Jan 2024 | 0.6800 | 0.7200 | 0.6800 | 0.6800 | 0.6800 | 148,300 |
19 Jan 2024 | 0.7300 | 0.7500 | 0.6800 | 0.6800 | 0.6800 | 264,600 |
18 Jan 2024 | 0.8800 | 0.8800 | 0.7600 | 0.7600 | 0.7600 | 136,100 |
17 Jan 2024 | 0.8700 | 0.8800 | 0.8500 | 0.8600 | 0.8600 | 57,000 |
16 Jan 2024 | 0.9100 | 0.9200 | 0.8600 | 0.8700 | 0.8700 | 95,200 |
15 Jan 2024 | 0.9100 | 0.9500 | 0.9100 | 0.9300 | 0.9300 | 75,500 |
12 Jan 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 54,200 |
11 Jan 2024 | 1.0000 | 1.0100 | 0.9100 | 0.9200 | 0.9200 | 64,900 |
10 Jan 2024 | 0.9500 | 1.1000 | 0.8500 | 0.9700 | 0.9700 | 331,800 |
09 Jan 2024 | 0.9600 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 86,600 |
08 Jan 2024 | 0.9900 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 110,200 |
05 Jan 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 49,900 |
04 Jan 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 28,300 |
03 Jan 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 61,000 |
02 Jan 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 184,100 |
29 Dec 2023 | 1.0300 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 66,400 |
28 Dec 2023 | 1.0600 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 61,300 |
27 Dec 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 118,500 |
22 Dec 2023 | 1.0400 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 96,500 |
21 Dec 2023 | 1.0600 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 33,400 |
20 Dec 2023 | 1.0700 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 45,100 |
19 Dec 2023 | 1.0600 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 76,100 |
18 Dec 2023 | 1.0600 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 45,700 |
15 Dec 2023 | 1.1300 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 99,800 |
14 Dec 2023 | 1.1100 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 61,200 |
13 Dec 2023 | 1.1100 | 1.1600 | 1.0900 | 1.1600 | 1.1600 | 98,300 |
12 Dec 2023 | 1.1500 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 25,900 |
11 Dec 2023 | 1.1700 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 42,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |