Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 1,618,700 |
29 Apr 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 1,595,500 |
26 Apr 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 2,199,200 |
25 Apr 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 1,904,700 |
24 Apr 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 1,317,500 |
23 Apr 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 1,536,600 |
22 Apr 2024 | 0.5700 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 2,948,800 |
19 Apr 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 912,200 |
18 Apr 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 1,774,700 |
17 Apr 2024 | 0.5600 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 1,425,400 |
16 Apr 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 2,535,500 |
15 Apr 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 1,765,200 |
12 Apr 2024 | 0.6200 | 0.6200 | 0.5800 | 0.5900 | 0.5900 | 3,303,800 |
11 Apr 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 1,452,400 |
10 Apr 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 1,527,300 |
09 Apr 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 1,232,700 |
08 Apr 2024 | 0.6300 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 1,401,000 |
05 Apr 2024 | 0.6200 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 1,446,900 |
04 Apr 2024 | 0.6400 | 0.6600 | 0.5900 | 0.6300 | 0.6300 | 2,868,700 |
03 Apr 2024 | 0.6300 | 0.6800 | 0.5800 | 0.6300 | 0.6300 | 8,756,600 |
02 Apr 2024 | 0.5600 | 0.6200 | 0.5500 | 0.6200 | 0.6200 | 5,115,500 |
01 Apr 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 2,095,700 |
28 Mar 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 1,745,800 |
27 Mar 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 2,250,900 |
26 Mar 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 1,483,000 |
25 Mar 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 1,409,200 |
22 Mar 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 1,514,900 |
21 Mar 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 2,323,900 |
20 Mar 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 1,828,100 |
19 Mar 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 2,261,400 |
18 Mar 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 2,226,100 |
15 Mar 2024 | 0.5900 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 4,657,300 |
14 Mar 2024 | 0.5900 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 3,735,200 |
13 Mar 2024 | 0.6200 | 0.6200 | 0.5800 | 0.5900 | 0.5900 | 7,698,200 |
12 Mar 2024 | 0.6500 | 0.6500 | 0.6000 | 0.6200 | 0.6200 | 6,646,200 |
11 Mar 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 1,478,400 |
08 Mar 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 1,846,900 |
07 Mar 2024 | 0.6700 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 1,414,900 |
06 Mar 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 1,328,800 |
05 Mar 2024 | 0.6800 | 0.6900 | 0.6600 | 0.6700 | 0.6700 | 2,644,700 |
04 Mar 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 1,839,500 |
01 Mar 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 2,212,100 |
29 Feb 2024 | 0.6800 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 4,304,700 |
28 Feb 2024 | 0.6400 | 0.7000 | 0.6400 | 0.6800 | 0.6800 | 5,891,700 |
27 Feb 2024 | 0.6700 | 0.6700 | 0.6200 | 0.6600 | 0.6600 | 8,710,700 |
26 Feb 2024 | 0.7300 | 0.7400 | 0.6500 | 0.6600 | 0.6600 | 17,023,900 |
23 Feb 2024 | 0.7600 | 0.7700 | 0.7100 | 0.7400 | 0.7400 | 8,379,300 |
22 Feb 2024 | 0.7700 | 0.7800 | 0.7500 | 0.7600 | 0.7600 | 4,679,400 |
21 Feb 2024 | 0.7800 | 0.7900 | 0.7600 | 0.7700 | 0.7700 | 3,305,100 |
20 Feb 2024 | 0.7900 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 2,337,200 |
19 Feb 2024 | 0.7700 | 0.8000 | 0.7600 | 0.8000 | 0.8000 | 6,794,600 |
16 Feb 2024 | 0.7600 | 0.7700 | 0.7600 | 0.7600 | 0.7600 | 2,630,300 |
15 Feb 2024 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 1,721,200 |
14 Feb 2024 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 2,508,700 |
09 Feb 2024 | 0.7700 | 0.7700 | 0.7600 | 0.7700 | 0.7700 | 2,111,800 |
08 Feb 2024 | 0.7700 | 0.7700 | 0.7500 | 0.7600 | 0.7600 | 3,676,900 |
07 Feb 2024 | 0.7700 | 0.7800 | 0.7600 | 0.7600 | 0.7600 | 3,443,000 |
06 Feb 2024 | 0.7700 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 2,255,400 |
05 Feb 2024 | 0.7800 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 2,712,200 |
02 Feb 2024 | 0.7800 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 2,805,200 |
01 Feb 2024 | 0.7900 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 3,075,800 |
31 Jan 2024 | 0.8000 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 2,792,700 |
30 Jan 2024 | 0.7900 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 4,291,400 |
29 Jan 2024 | 0.7900 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 3,358,600 |
26 Jan 2024 | 0.8000 | 0.8100 | 0.7900 | 0.7900 | 0.7900 | 3,211,000 |
25 Jan 2024 | 0.8000 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 4,216,500 |
24 Jan 2024 | 0.8300 | 0.8400 | 0.7900 | 0.7900 | 0.7900 | 7,306,700 |
23 Jan 2024 | 0.8200 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 5,878,000 |
22 Jan 2024 | 0.8300 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 4,124,300 |
19 Jan 2024 | 0.8200 | 0.8300 | 0.8100 | 0.8300 | 0.8300 | 2,287,300 |
18 Jan 2024 | 0.8300 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 3,769,900 |
17 Jan 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | 3,228,800 |
16 Jan 2024 | 0.8800 | 0.8800 | 0.8300 | 0.8400 | 0.8400 | 7,106,200 |
15 Jan 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | 0.8700 | 3,355,400 |
12 Jan 2024 | 0.8700 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 5,273,000 |
11 Jan 2024 | 0.8900 | 0.9000 | 0.8600 | 0.8800 | 0.8800 | 3,812,900 |
10 Jan 2024 | 0.9200 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 8,087,900 |
09 Jan 2024 | 0.9400 | 1.0200 | 0.8900 | 0.9000 | 0.9000 | 28,910,800 |
08 Jan 2024 | 0.8400 | 0.8600 | 0.8300 | 0.8500 | 0.8500 | 2,892,000 |
05 Jan 2024 | 0.8500 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 8,306,400 |
04 Jan 2024 | 0.8700 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 2,523,300 |
03 Jan 2024 | 0.8600 | 0.8800 | 0.8500 | 0.8700 | 0.8700 | 2,962,600 |
02 Jan 2024 | 0.9100 | 0.9100 | 0.8600 | 0.8700 | 0.8700 | 7,195,300 |
28 Dec 2023 | 0.9600 | 0.9700 | 0.9000 | 0.9000 | 0.9000 | 25,269,100 |
27 Dec 2023 | 0.9700 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 4,602,200 |
26 Dec 2023 | 0.9600 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 2,416,800 |
22 Dec 2023 | 0.9700 | 0.9700 | 0.9500 | 0.9600 | 0.9600 | 1,710,000 |
21 Dec 2023 | 0.9800 | 0.9900 | 0.9400 | 0.9500 | 0.9500 | 6,814,300 |
20 Dec 2023 | 0.9900 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 5,360,100 |
19 Dec 2023 | 0.9700 | 1.0100 | 0.9600 | 1.0100 | 1.0100 | 6,338,300 |
18 Dec 2023 | 0.9900 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 3,023,300 |
15 Dec 2023 | 0.9500 | 1.0200 | 0.9500 | 1.0000 | 1.0000 | 7,625,300 |
14 Dec 2023 | 0.9400 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 10,318,900 |
13 Dec 2023 | 0.8300 | 0.9500 | 0.8300 | 0.9500 | 0.9500 | 23,365,400 |
12 Dec 2023 | 0.8300 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 930,700 |
11 Dec 2023 | 0.8300 | 0.8500 | 0.8200 | 0.8300 | 0.8300 | 2,138,000 |
08 Dec 2023 | 0.8500 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 3,147,400 |
07 Dec 2023 | 0.8500 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 1,866,300 |
06 Dec 2023 | 0.8500 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 3,063,500 |
05 Dec 2023 | 0.8300 | 0.8600 | 0.8300 | 0.8600 | 0.8600 | 9,305,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |