Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.8100 | 0.8100 | 0.7910 | 0.8070 | 0.8070 | 8,000 |
07 May 2024 | 0.8000 | 0.8100 | 0.7810 | 0.8100 | 0.8100 | 16,600 |
06 May 2024 | 0.7750 | 0.8180 | 0.7600 | 0.7960 | 0.7960 | 36,200 |
03 May 2024 | 0.7700 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | 2,900 |
02 May 2024 | 0.8000 | 0.8000 | 0.7450 | 0.7590 | 0.7590 | 6,300 |
01 May 2024 | 0.7300 | 0.7990 | 0.7300 | 0.7450 | 0.7450 | 12,700 |
30 Apr 2024 | 0.7880 | 0.7880 | 0.7300 | 0.7700 | 0.7700 | 22,100 |
29 Apr 2024 | 0.7400 | 0.7900 | 0.7300 | 0.7900 | 0.7900 | 4,200 |
26 Apr 2024 | 0.7600 | 0.7850 | 0.7580 | 0.7850 | 0.7850 | 13,100 |
25 Apr 2024 | 0.7210 | 0.7520 | 0.7210 | 0.7280 | 0.7280 | 1,000 |
24 Apr 2024 | 0.7990 | 0.7990 | 0.7200 | 0.7600 | 0.7600 | 3,100 |
23 Apr 2024 | 0.7420 | 0.7700 | 0.7200 | 0.7510 | 0.7510 | 38,000 |
22 Apr 2024 | 0.7710 | 0.7710 | 0.7360 | 0.7360 | 0.7360 | 7,100 |
19 Apr 2024 | 0.7400 | 0.7790 | 0.7400 | 0.7710 | 0.7710 | 19,000 |
18 Apr 2024 | 0.7230 | 0.7580 | 0.7230 | 0.7580 | 0.7580 | 22,600 |
17 Apr 2024 | 0.7500 | 0.7770 | 0.7290 | 0.7290 | 0.7290 | 16,800 |
16 Apr 2024 | 0.7880 | 0.7900 | 0.7520 | 0.7700 | 0.7700 | 22,100 |
15 Apr 2024 | 0.7720 | 0.8200 | 0.7200 | 0.7900 | 0.7900 | 478,600 |
12 Apr 2024 | 0.7000 | 0.7800 | 0.7000 | 0.7500 | 0.7500 | 460,300 |
11 Apr 2024 | 0.7020 | 0.7580 | 0.6500 | 0.7400 | 0.7400 | 773,800 |
10 Apr 2024 | 0.7230 | 0.8200 | 0.7010 | 0.7010 | 0.7010 | 46,600 |
09 Apr 2024 | 0.7170 | 0.7600 | 0.6300 | 0.7100 | 0.7100 | 437,000 |
08 Apr 2024 | 0.6590 | 0.7200 | 0.6410 | 0.6990 | 0.6990 | 83,900 |
05 Apr 2024 | 0.6490 | 0.6490 | 0.6050 | 0.6400 | 0.6400 | 18,600 |
04 Apr 2024 | 0.6590 | 0.6700 | 0.6110 | 0.6310 | 0.6310 | 27,300 |
03 Apr 2024 | 0.6800 | 0.7000 | 0.5900 | 0.6410 | 0.6410 | 749,400 |
02 Apr 2024 | 0.7200 | 0.7400 | 0.6610 | 0.6710 | 0.6710 | 71,000 |
01 Apr 2024 | 0.7290 | 0.7500 | 0.6950 | 0.7190 | 0.7190 | 112,300 |
28 Mar 2024 | 0.6980 | 0.7750 | 0.6620 | 0.6950 | 0.6950 | 1,332,100 |
27 Mar 2024 | 0.7000 | 0.7990 | 0.6400 | 0.7970 | 0.7970 | 1,673,500 |
26 Mar 2024 | 0.6800 | 0.8000 | 0.6700 | 0.7800 | 0.7800 | 1,830,100 |
25 Mar 2024 | 0.6900 | 0.7600 | 0.6600 | 0.7260 | 0.7260 | 1,347,600 |
22 Mar 2024 | 0.6700 | 0.7450 | 0.6400 | 0.7150 | 0.7150 | 1,288,500 |
21 Mar 2024 | 0.7850 | 0.8000 | 0.7300 | 0.7800 | 0.7800 | 654,600 |
20 Mar 2024 | 0.7150 | 0.9000 | 0.7100 | 0.8350 | 0.8350 | 635,800 |
19 Mar 2024 | 0.7770 | 0.9400 | 0.7000 | 0.7490 | 0.7490 | 281,000 |
18 Mar 2024 | 0.7500 | 0.7780 | 0.5650 | 0.7770 | 0.7770 | 388,300 |
15 Mar 2024 | 0.8200 | 0.8200 | 0.7200 | 0.7500 | 0.7500 | 54,800 |
14 Mar 2024 | 0.8250 | 0.8260 | 0.8100 | 0.8100 | 0.8100 | 19,900 |
13 Mar 2024 | 0.8300 | 0.8500 | 0.8250 | 0.8250 | 0.8250 | 30,300 |
12 Mar 2024 | 0.8450 | 0.8600 | 0.8300 | 0.8360 | 0.8360 | 26,400 |
11 Mar 2024 | 0.8900 | 0.8900 | 0.8250 | 0.8250 | 0.8250 | 104,300 |
08 Mar 2024 | 0.9000 | 0.9000 | 0.8100 | 0.8230 | 0.8230 | 368,900 |
07 Mar 2024 | 0.8990 | 0.9410 | 0.8510 | 0.9010 | 0.9010 | 223,600 |
06 Mar 2024 | 1.0000 | 1.0000 | 0.8700 | 0.8820 | 0.8820 | 106,500 |
05 Mar 2024 | 0.9600 | 0.9600 | 0.8700 | 0.8900 | 0.8900 | 51,400 |
04 Mar 2024 | 1.0000 | 1.0000 | 0.8900 | 0.8900 | 0.8900 | 88,000 |
01 Mar 2024 | 0.9700 | 1.0000 | 0.9600 | 0.9700 | 0.9700 | 26,300 |
29 Feb 2024 | 1.0400 | 1.0500 | 0.9600 | 0.9830 | 0.9830 | 107,900 |
28 Feb 2024 | 1.0500 | 1.0600 | 0.9600 | 1.0000 | 1.0000 | 142,700 |
27 Feb 2024 | 1.0230 | 1.0500 | 0.9710 | 0.9800 | 0.9800 | 67,200 |
26 Feb 2024 | 0.9300 | 0.9990 | 0.9100 | 0.9800 | 0.9800 | 93,500 |
23 Feb 2024 | 0.9900 | 0.9900 | 0.9100 | 0.9160 | 0.9160 | 50,000 |
22 Feb 2024 | 0.9750 | 1.0050 | 0.9660 | 0.9900 | 0.9900 | 19,100 |
21 Feb 2024 | 0.9660 | 1.0100 | 0.9660 | 0.9660 | 0.9660 | 8,200 |
20 Feb 2024 | 1.0600 | 1.0600 | 0.9800 | 0.9830 | 0.9830 | 35,800 |
16 Feb 2024 | 0.9800 | 1.0200 | 0.9630 | 0.9650 | 0.9650 | 138,000 |
15 Feb 2024 | 0.9900 | 1.0500 | 0.9800 | 1.0200 | 1.0200 | 60,600 |
14 Feb 2024 | 1.0400 | 1.0700 | 1.0000 | 1.0210 | 1.0210 | 83,500 |
13 Feb 2024 | 1.0300 | 1.0400 | 0.9500 | 0.9700 | 0.9700 | 52,000 |
12 Feb 2024 | 0.9990 | 1.0470 | 0.9800 | 0.9900 | 0.9900 | 75,200 |
09 Feb 2024 | 0.9600 | 1.0400 | 0.9400 | 1.0300 | 1.0300 | 108,300 |
08 Feb 2024 | 0.9900 | 0.9900 | 0.9500 | 0.9700 | 0.9700 | 58,400 |
07 Feb 2024 | 0.9600 | 0.9600 | 0.9100 | 0.9200 | 0.9200 | 30,600 |
06 Feb 2024 | 0.9400 | 1.0120 | 0.9400 | 0.9600 | 0.9600 | 7,000 |
05 Feb 2024 | 1.0000 | 1.0000 | 0.9300 | 0.9300 | 0.9300 | 66,700 |
02 Feb 2024 | 1.0220 | 1.0220 | 1.0000 | 1.0000 | 1.0000 | 10,500 |
01 Feb 2024 | 1.0800 | 1.0900 | 0.9800 | 0.9900 | 0.9900 | 88,000 |
31 Jan 2024 | 1.0500 | 1.0800 | 1.0000 | 1.0800 | 1.0800 | 95,200 |
30 Jan 2024 | 1.0300 | 1.0900 | 0.9900 | 1.0300 | 1.0300 | 46,500 |
29 Jan 2024 | 1.0700 | 1.0700 | 0.9920 | 1.0400 | 1.0400 | 50,900 |
26 Jan 2024 | 0.9800 | 1.0800 | 0.9800 | 1.0800 | 1.0800 | 69,800 |
25 Jan 2024 | 1.1000 | 1.1000 | 0.9900 | 1.0000 | 1.0000 | 103,600 |
24 Jan 2024 | 1.1100 | 1.1300 | 1.0500 | 1.0500 | 1.0500 | 9,000 |
23 Jan 2024 | 1.0230 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 109,900 |
22 Jan 2024 | 1.0400 | 1.1000 | 1.0100 | 1.0500 | 1.0500 | 10,800 |
19 Jan 2024 | 1.0000 | 1.0300 | 0.9700 | 0.9800 | 0.9800 | 87,900 |
18 Jan 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 27,400 |
17 Jan 2024 | 1.0600 | 1.0600 | 0.9600 | 1.0320 | 1.0320 | 51,600 |
16 Jan 2024 | 1.0500 | 1.1300 | 1.0500 | 1.0670 | 1.0670 | 36,600 |
12 Jan 2024 | 1.1400 | 1.1400 | 1.0400 | 1.0960 | 1.0960 | 88,500 |
11 Jan 2024 | 1.4400 | 1.4400 | 1.1000 | 1.1000 | 1.1000 | 260,800 |
10 Jan 2024 | 1.4500 | 1.4700 | 1.2200 | 1.3000 | 1.3000 | 140,800 |
09 Jan 2024 | 1.4400 | 1.6000 | 1.3700 | 1.4490 | 1.4490 | 273,000 |
08 Jan 2024 | 1.2500 | 1.4500 | 1.2100 | 1.3900 | 1.3900 | 195,000 |
05 Jan 2024 | 1.2300 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | 27,500 |
04 Jan 2024 | 1.2000 | 1.2700 | 1.1800 | 1.2400 | 1.2400 | 92,400 |
03 Jan 2024 | 1.1400 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 52,800 |
02 Jan 2024 | 1.2000 | 1.2400 | 1.1600 | 1.2400 | 1.2400 | 143,400 |
29 Dec 2023 | 1.2000 | 1.2400 | 1.0600 | 1.1400 | 1.1400 | 132,800 |
28 Dec 2023 | 1.2200 | 1.3500 | 1.0900 | 1.2400 | 1.2400 | 246,600 |
27 Dec 2023 | 1.0150 | 1.4000 | 0.9750 | 1.2900 | 1.2900 | 323,100 |
26 Dec 2023 | 0.9800 | 1.0200 | 0.9800 | 1.0200 | 1.0200 | 10,100 |
22 Dec 2023 | 0.9600 | 1.0300 | 0.9600 | 1.0100 | 1.0100 | 10,300 |
21 Dec 2023 | 1.0400 | 1.0400 | 0.9360 | 0.9500 | 0.9500 | 63,700 |
20 Dec 2023 | 1.0000 | 1.1000 | 0.9900 | 1.0000 | 1.0000 | 238,600 |
19 Dec 2023 | 0.9500 | 1.0430 | 0.9500 | 0.9700 | 0.9700 | 61,500 |
18 Dec 2023 | 1.0000 | 1.0800 | 0.9500 | 1.0400 | 1.0400 | 63,000 |
15 Dec 2023 | 1.0000 | 1.0400 | 0.9600 | 0.9600 | 0.9600 | 4,200 |
14 Dec 2023 | 0.9900 | 1.0500 | 0.9700 | 1.0040 | 1.0040 | 36,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |