Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.7610 | 0.7960 | 0.7500 | 0.7820 | 0.7820 | 25,000 |
16 May 2024 | 0.8000 | 0.8100 | 0.7650 | 0.7900 | 0.7900 | 31,100 |
15 May 2024 | 0.8250 | 0.8360 | 0.7600 | 0.7800 | 0.7800 | 41,500 |
14 May 2024 | 0.7660 | 0.8400 | 0.7500 | 0.8000 | 0.8000 | 82,700 |
13 May 2024 | 0.7700 | 0.8490 | 0.7700 | 0.7990 | 0.7990 | 35,400 |
10 May 2024 | 0.7700 | 0.7940 | 0.7700 | 0.7720 | 0.7720 | 15,400 |
09 May 2024 | 0.8000 | 0.8410 | 0.7560 | 0.7680 | 0.7680 | 88,400 |
08 May 2024 | 0.8490 | 0.8490 | 0.7600 | 0.7770 | 0.7770 | 29,400 |
07 May 2024 | 0.7500 | 0.8190 | 0.7500 | 0.7940 | 0.7940 | 66,800 |
06 May 2024 | 0.7300 | 0.7800 | 0.7110 | 0.7500 | 0.7500 | 26,100 |
03 May 2024 | 0.7750 | 0.7800 | 0.7200 | 0.7200 | 0.7200 | 38,600 |
02 May 2024 | 0.7310 | 0.7800 | 0.7010 | 0.7690 | 0.7690 | 24,300 |
01 May 2024 | 0.7800 | 0.7800 | 0.7310 | 0.7600 | 0.7600 | 17,800 |
30 Apr 2024 | 0.7600 | 0.7800 | 0.7600 | 0.7710 | 0.7710 | 5,800 |
29 Apr 2024 | 0.7500 | 0.7700 | 0.7500 | 0.7600 | 0.7600 | 27,800 |
26 Apr 2024 | 0.7600 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 20,600 |
25 Apr 2024 | 0.7770 | 0.7770 | 0.7350 | 0.7500 | 0.7500 | 59,400 |
24 Apr 2024 | 0.7700 | 0.7800 | 0.7500 | 0.7790 | 0.7790 | 19,200 |
23 Apr 2024 | 0.7740 | 0.7800 | 0.7500 | 0.7690 | 0.7690 | 26,400 |
22 Apr 2024 | 0.7510 | 0.7980 | 0.7500 | 0.7500 | 0.7500 | 55,100 |
19 Apr 2024 | 0.7550 | 0.7750 | 0.7400 | 0.7510 | 0.7510 | 26,800 |
18 Apr 2024 | 0.7600 | 0.7670 | 0.7400 | 0.7620 | 0.7620 | 63,500 |
17 Apr 2024 | 0.7790 | 0.7790 | 0.7300 | 0.7600 | 0.7600 | 14,400 |
16 Apr 2024 | 0.7700 | 0.7700 | 0.7200 | 0.7530 | 0.7530 | 71,900 |
15 Apr 2024 | 0.7400 | 0.7700 | 0.7300 | 0.7400 | 0.7400 | 78,600 |
12 Apr 2024 | 0.7750 | 0.7990 | 0.7650 | 0.7750 | 0.7750 | 21,000 |
11 Apr 2024 | 0.7480 | 0.7900 | 0.7400 | 0.7650 | 0.7650 | 17,400 |
10 Apr 2024 | 0.7270 | 0.7670 | 0.7270 | 0.7500 | 0.7500 | 19,800 |
09 Apr 2024 | 0.7500 | 0.7980 | 0.7430 | 0.7700 | 0.7700 | 26,700 |
08 Apr 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 14,100 |
05 Apr 2024 | 0.8150 | 0.8400 | 0.7700 | 0.7800 | 0.7800 | 33,800 |
04 Apr 2024 | 0.7700 | 0.8200 | 0.7200 | 0.8150 | 0.8150 | 33,900 |
03 Apr 2024 | 0.7790 | 0.7800 | 0.7000 | 0.7520 | 0.7520 | 59,400 |
02 Apr 2024 | 0.6950 | 0.7300 | 0.6950 | 0.7300 | 0.7300 | 16,100 |
01 Apr 2024 | 0.6970 | 0.7200 | 0.6900 | 0.6950 | 0.6950 | 16,400 |
28 Mar 2024 | 0.7550 | 0.7550 | 0.7090 | 0.7090 | 0.7090 | 19,400 |
27 Mar 2024 | 0.7900 | 0.7900 | 0.7330 | 0.7330 | 0.7330 | 32,200 |
26 Mar 2024 | 0.7520 | 0.7900 | 0.7500 | 0.7690 | 0.7690 | 39,100 |
25 Mar 2024 | 0.7100 | 0.7440 | 0.7000 | 0.7440 | 0.7440 | 20,700 |
22 Mar 2024 | 0.6800 | 0.7200 | 0.6800 | 0.7090 | 0.7090 | 17,900 |
21 Mar 2024 | 0.7000 | 0.7400 | 0.6910 | 0.6920 | 0.6920 | 20,900 |
20 Mar 2024 | 0.7010 | 0.7250 | 0.7000 | 0.7050 | 0.7050 | 26,200 |
19 Mar 2024 | 0.7100 | 0.7620 | 0.6900 | 0.7160 | 0.7160 | 33,200 |
18 Mar 2024 | 0.7200 | 0.7800 | 0.7100 | 0.7100 | 0.7100 | 36,900 |
15 Mar 2024 | 0.7650 | 0.8300 | 0.7350 | 0.7420 | 0.7420 | 70,600 |
14 Mar 2024 | 0.8190 | 0.8300 | 0.7600 | 0.7600 | 0.7600 | 57,600 |
13 Mar 2024 | 0.8000 | 0.8500 | 0.7950 | 0.8000 | 0.8000 | 27,300 |
12 Mar 2024 | 0.8380 | 0.8380 | 0.7830 | 0.8000 | 0.8000 | 25,400 |
11 Mar 2024 | 0.7880 | 0.8480 | 0.7600 | 0.8280 | 0.8280 | 35,200 |
08 Mar 2024 | 0.7800 | 0.8160 | 0.7680 | 0.7910 | 0.7910 | 22,300 |
07 Mar 2024 | 0.7800 | 0.8120 | 0.7600 | 0.8040 | 0.8040 | 34,800 |
06 Mar 2024 | 0.8200 | 0.8400 | 0.7800 | 0.8120 | 0.8120 | 23,000 |
05 Mar 2024 | 0.8300 | 0.8600 | 0.7850 | 0.8230 | 0.8230 | 44,200 |
04 Mar 2024 | 0.9240 | 0.9240 | 0.8250 | 0.8460 | 0.8460 | 58,100 |
01 Mar 2024 | 0.8100 | 0.8990 | 0.7900 | 0.8600 | 0.8600 | 70,600 |
29 Feb 2024 | 0.8100 | 0.9000 | 0.8010 | 0.8300 | 0.8300 | 70,100 |
28 Feb 2024 | 0.9000 | 0.9040 | 0.7600 | 0.7950 | 0.7950 | 102,200 |
27 Feb 2024 | 1.1400 | 1.1500 | 0.8370 | 0.9100 | 0.9100 | 293,800 |
26 Feb 2024 | 1.0000 | 1.3000 | 0.9800 | 1.1900 | 1.1900 | 742,300 |
23 Feb 2024 | 0.7180 | 0.9800 | 0.7100 | 0.9800 | 0.9800 | 369,400 |
22 Feb 2024 | 0.6300 | 0.7000 | 0.6300 | 0.6990 | 0.6990 | 70,800 |
21 Feb 2024 | 0.6200 | 0.6450 | 0.6200 | 0.6260 | 0.6260 | 13,900 |
20 Feb 2024 | 0.6200 | 0.6500 | 0.6200 | 0.6420 | 0.6420 | 34,900 |
16 Feb 2024 | 0.6400 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 37,200 |
15 Feb 2024 | 0.6500 | 0.6500 | 0.6100 | 0.6350 | 0.6350 | 29,200 |
14 Feb 2024 | 0.6300 | 0.6500 | 0.6050 | 0.6490 | 0.6490 | 36,200 |
13 Feb 2024 | 0.5900 | 0.6500 | 0.5550 | 0.6120 | 0.6120 | 109,400 |
12 Feb 2024 | 0.5450 | 0.5920 | 0.5450 | 0.5730 | 0.5730 | 94,100 |
09 Feb 2024 | 0.5400 | 0.5600 | 0.5300 | 0.5450 | 0.5450 | 55,300 |
08 Feb 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5360 | 0.5360 | 35,000 |
07 Feb 2024 | 0.5300 | 0.5450 | 0.5020 | 0.5430 | 0.5430 | 98,100 |
06 Feb 2024 | 0.5330 | 0.5700 | 0.5230 | 0.5480 | 0.5480 | 63,400 |
05 Feb 2024 | 0.5620 | 0.5700 | 0.5000 | 0.5500 | 0.5500 | 72,900 |
02 Feb 2024 | 0.5800 | 0.5850 | 0.5550 | 0.5700 | 0.5700 | 41,900 |
01 Feb 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 65,400 |
31 Jan 2024 | 0.5600 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 55,300 |
30 Jan 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5780 | 0.5780 | 36,600 |
29 Jan 2024 | 0.5800 | 0.5870 | 0.5500 | 0.5800 | 0.5800 | 68,600 |
26 Jan 2024 | 0.5800 | 0.6100 | 0.5730 | 0.5790 | 0.5790 | 76,500 |
25 Jan 2024 | 0.5600 | 0.6190 | 0.5500 | 0.6000 | 0.6000 | 77,100 |
24 Jan 2024 | 0.5800 | 0.5880 | 0.5500 | 0.5650 | 0.5650 | 29,700 |
23 Jan 2024 | 0.5400 | 0.6260 | 0.5210 | 0.5700 | 0.5700 | 121,300 |
22 Jan 2024 | 0.5900 | 0.6000 | 0.5400 | 0.5400 | 0.5400 | 135,700 |
19 Jan 2024 | 0.6400 | 0.6400 | 0.5900 | 0.6090 | 0.6090 | 36,700 |
18 Jan 2024 | 0.6250 | 0.6290 | 0.6100 | 0.6110 | 0.6110 | 22,800 |
17 Jan 2024 | 0.6190 | 0.6490 | 0.6000 | 0.6290 | 0.6290 | 27,300 |
16 Jan 2024 | 0.6460 | 0.6860 | 0.6000 | 0.6190 | 0.6190 | 186,000 |
12 Jan 2024 | 0.7140 | 0.7290 | 0.6400 | 0.6660 | 0.6660 | 102,300 |
11 Jan 2024 | 0.7000 | 0.8000 | 0.7000 | 0.7290 | 0.7290 | 46,200 |
10 Jan 2024 | 0.7250 | 0.7460 | 0.6700 | 0.7000 | 0.7000 | 46,300 |
09 Jan 2024 | 0.7720 | 0.8000 | 0.7200 | 0.7460 | 0.7460 | 51,500 |
08 Jan 2024 | 0.6600 | 0.8000 | 0.6600 | 0.7490 | 0.7490 | 183,200 |
05 Jan 2024 | 0.6300 | 0.6600 | 0.6040 | 0.6590 | 0.6590 | 110,400 |
04 Jan 2024 | 0.6890 | 0.6890 | 0.6300 | 0.6420 | 0.6420 | 42,800 |
03 Jan 2024 | 0.6040 | 0.6720 | 0.6040 | 0.6600 | 0.6600 | 108,200 |
02 Jan 2024 | 0.6500 | 0.6500 | 0.6000 | 0.6040 | 0.6040 | 403,800 |
29 Dec 2023 | 0.7400 | 0.7710 | 0.7270 | 0.7350 | 0.7350 | 155,500 |
28 Dec 2023 | 0.7700 | 0.7800 | 0.7300 | 0.7690 | 0.7690 | 73,400 |
27 Dec 2023 | 0.7400 | 0.7700 | 0.7200 | 0.7210 | 0.7210 | 103,300 |
26 Dec 2023 | 0.7500 | 0.7790 | 0.7200 | 0.7550 | 0.7550 | 59,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |