Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 1.1300 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 771,400 |
23 Apr 2024 | 1.1100 | 1.1600 | 1.1000 | 1.1300 | 1.1300 | 844,800 |
22 Apr 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 1,581,900 |
19 Apr 2024 | 1.2000 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 1,211,800 |
18 Apr 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 647,700 |
17 Apr 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 661,500 |
16 Apr 2024 | 1.1100 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 660,200 |
15 Apr 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 402,200 |
12 Apr 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1400 | 1.1400 | 1,573,600 |
11 Apr 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 1,158,000 |
10 Apr 2024 | 1.1600 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 2,070,000 |
09 Apr 2024 | 1.0900 | 1.1900 | 1.0800 | 1.1700 | 1.1700 | 2,216,000 |
08 Apr 2024 | 1.0500 | 1.1000 | 1.0400 | 1.0900 | 1.0900 | 1,345,300 |
05 Apr 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 646,000 |
04 Apr 2024 | 0.9700 | 1.0400 | 0.9700 | 1.0400 | 1.0400 | 961,300 |
03 Apr 2024 | 0.9800 | 0.9900 | 0.9700 | 0.9900 | 0.9900 | 236,900 |
02 Apr 2024 | 0.9400 | 0.9800 | 0.9400 | 0.9800 | 0.9800 | 274,800 |
01 Apr 2024 | 0.9200 | 0.9400 | 0.9200 | 0.9400 | 0.9400 | 350,800 |
28 Mar 2024 | 0.9500 | 0.9700 | 0.9200 | 0.9200 | 0.9200 | 325,800 |
27 Mar 2024 | 0.9000 | 0.9700 | 0.9000 | 0.9700 | 0.9700 | 763,900 |
26 Mar 2024 | 0.9300 | 0.9400 | 0.8500 | 0.9400 | 0.9400 | 1,452,600 |
25 Mar 2024 | 0.9500 | 0.9600 | 0.9300 | 0.9400 | 0.9400 | 512,300 |
22 Mar 2024 | 0.9600 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 378,300 |
21 Mar 2024 | 0.9600 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 90,700 |
20 Mar 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 565,600 |
19 Mar 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 590,900 |
18 Mar 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 753,100 |
15 Mar 2024 | 0.9700 | 1.0000 | 0.9600 | 0.9900 | 0.9900 | 578,300 |
14 Mar 2024 | 0.9600 | 0.9700 | 0.9400 | 0.9700 | 0.9700 | 279,500 |
13 Mar 2024 | 0.9100 | 0.9600 | 0.9100 | 0.9600 | 0.9600 | 721,500 |
12 Mar 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 121,700 |
11 Mar 2024 | 0.9500 | 0.9600 | 0.9200 | 0.9400 | 0.9400 | 271,700 |
08 Mar 2024 | 0.9400 | 0.9500 | 0.9200 | 0.9500 | 0.9500 | 457,100 |
07 Mar 2024 | 0.9300 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 551,600 |
06 Mar 2024 | 0.9100 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 278,400 |
05 Mar 2024 | 0.8900 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 158,400 |
04 Mar 2024 | 0.8600 | 0.9300 | 0.8500 | 0.9100 | 0.9100 | 1,286,700 |
01 Mar 2024 | 0.8900 | 0.9100 | 0.8600 | 0.8600 | 0.8600 | 497,600 |
29 Feb 2024 | 0.9100 | 0.9200 | 0.8700 | 0.8700 | 0.8700 | 470,900 |
28 Feb 2024 | 0.9200 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 186,000 |
27 Feb 2024 | 0.9200 | 0.9300 | 0.9100 | 0.9300 | 0.9300 | 465,200 |
26 Feb 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 148,600 |
23 Feb 2024 | 0.8900 | 0.9700 | 0.8700 | 0.9500 | 0.9500 | 932,800 |
22 Feb 2024 | 0.9200 | 0.9300 | 0.8900 | 0.8900 | 0.8900 | 226,400 |
21 Feb 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 340,600 |
20 Feb 2024 | 0.9200 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 824,100 |
16 Feb 2024 | 0.9300 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 89,100 |
15 Feb 2024 | 0.9700 | 0.9700 | 0.9200 | 0.9300 | 0.9300 | 268,000 |
14 Feb 2024 | 0.9500 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 679,500 |
13 Feb 2024 | 0.9500 | 0.9900 | 0.9400 | 0.9500 | 0.9500 | 915,300 |
12 Feb 2024 | 0.9300 | 0.9800 | 0.9000 | 0.9700 | 0.9700 | 684,000 |
09 Feb 2024 | 0.8800 | 0.9300 | 0.8800 | 0.9300 | 0.9300 | 543,200 |
08 Feb 2024 | 0.9000 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 211,700 |
07 Feb 2024 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 173,200 |
06 Feb 2024 | 0.8300 | 0.8900 | 0.8300 | 0.8800 | 0.8800 | 222,700 |
05 Feb 2024 | 0.8600 | 0.8600 | 0.8100 | 0.8300 | 0.8300 | 523,700 |
02 Feb 2024 | 0.8600 | 0.8600 | 0.8400 | 0.8400 | 0.8400 | 366,200 |
01 Feb 2024 | 0.9000 | 0.9000 | 0.8600 | 0.8600 | 0.8600 | 299,200 |
31 Jan 2024 | 0.9200 | 0.9400 | 0.8800 | 0.8800 | 0.8800 | 549,000 |
30 Jan 2024 | 0.9100 | 0.9200 | 0.8800 | 0.9200 | 0.9200 | 501,600 |
29 Jan 2024 | 0.9200 | 0.9300 | 0.8900 | 0.9100 | 0.9100 | 1,092,300 |
26 Jan 2024 | 0.8800 | 0.9300 | 0.8800 | 0.9300 | 0.9300 | 400,900 |
25 Jan 2024 | 0.9200 | 0.9200 | 0.8600 | 0.8800 | 0.8800 | 651,800 |
24 Jan 2024 | 0.8800 | 0.9100 | 0.8800 | 0.9100 | 0.9100 | 2,728,100 |
23 Jan 2024 | 0.8300 | 0.8700 | 0.8200 | 0.8600 | 0.8600 | 601,100 |
22 Jan 2024 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 303,700 |
19 Jan 2024 | 0.8200 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | 286,600 |
18 Jan 2024 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 431,500 |
17 Jan 2024 | 0.8000 | 0.8200 | 0.7900 | 0.8200 | 0.8200 | 295,100 |
16 Jan 2024 | 0.8000 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 220,600 |
15 Jan 2024 | 0.7900 | 0.8100 | 0.7800 | 0.7900 | 0.7900 | 269,800 |
12 Jan 2024 | 0.8000 | 0.8100 | 0.7700 | 0.7700 | 0.7700 | 973,000 |
11 Jan 2024 | 0.8200 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 1,424,200 |
10 Jan 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8200 | 0.8200 | 740,900 |
09 Jan 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8300 | 0.8300 | 497,500 |
08 Jan 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8300 | 0.8300 | 221,400 |
05 Jan 2024 | 0.8500 | 0.8700 | 0.8200 | 0.8300 | 0.8300 | 1,174,600 |
04 Jan 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | 0.8500 | 299,200 |
03 Jan 2024 | 0.8800 | 0.8800 | 0.8500 | 0.8600 | 0.8600 | 387,600 |
02 Jan 2024 | 0.9000 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 511,000 |
29 Dec 2023 | 0.8700 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 826,300 |
28 Dec 2023 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 251,700 |
27 Dec 2023 | 0.8600 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 503,100 |
22 Dec 2023 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | 121,700 |
21 Dec 2023 | 0.8400 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | 329,100 |
20 Dec 2023 | 0.8400 | 0.8700 | 0.8400 | 0.8400 | 0.8400 | 502,900 |
19 Dec 2023 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 1,240,100 |
18 Dec 2023 | 0.8100 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | 168,200 |
15 Dec 2023 | 0.8200 | 0.8300 | 0.8000 | 0.8200 | 0.8200 | 679,400 |
14 Dec 2023 | 0.8000 | 0.8300 | 0.8000 | 0.8300 | 0.8300 | 436,800 |
13 Dec 2023 | 0.8000 | 0.8300 | 0.8000 | 0.8300 | 0.8300 | 186,100 |
12 Dec 2023 | 0.8100 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 236,800 |
11 Dec 2023 | 0.8100 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | 132,900 |
08 Dec 2023 | 0.8300 | 0.8400 | 0.8100 | 0.8100 | 0.8100 | 291,300 |
07 Dec 2023 | 0.8000 | 0.8300 | 0.8000 | 0.8300 | 0.8300 | 552,300 |
06 Dec 2023 | 0.8100 | 0.8200 | 0.8000 | 0.8100 | 0.8100 | 162,300 |
05 Dec 2023 | 0.8200 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 267,500 |
04 Dec 2023 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 158,200 |
01 Dec 2023 | 0.8300 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 380,900 |
30 Nov 2023 | 0.8600 | 0.8600 | 0.8200 | 0.8300 | 0.8300 | 944,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |