Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.7600 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 677,500 |
29 Apr 2024 | 0.7700 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 440,700 |
26 Apr 2024 | 0.7600 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 497,700 |
25 Apr 2024 | 0.7000 | 0.7600 | 0.7000 | 0.7500 | 0.7500 | 615,000 |
24 Apr 2024 | 0.7100 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 313,400 |
23 Apr 2024 | 0.6900 | 0.7200 | 0.6900 | 0.7200 | 0.7200 | 534,800 |
22 Apr 2024 | 0.7000 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 1,228,300 |
19 Apr 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 517,300 |
18 Apr 2024 | 0.7600 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 420,100 |
17 Apr 2024 | 0.7700 | 0.7800 | 0.7400 | 0.7500 | 0.7500 | 935,000 |
16 Apr 2024 | 0.7400 | 0.7700 | 0.7100 | 0.7500 | 0.7500 | 1,559,100 |
15 Apr 2024 | 0.7600 | 0.7600 | 0.7100 | 0.7500 | 0.7500 | 2,053,000 |
12 Apr 2024 | 0.8200 | 0.8400 | 0.7500 | 0.7700 | 0.7700 | 2,537,100 |
11 Apr 2024 | 0.7800 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 1,326,000 |
10 Apr 2024 | 0.7800 | 0.7900 | 0.7600 | 0.7800 | 0.7800 | 1,438,400 |
09 Apr 2024 | 0.8400 | 0.8400 | 0.7700 | 0.7900 | 0.7900 | 1,609,500 |
08 Apr 2024 | 0.8500 | 0.8500 | 0.7600 | 0.8100 | 0.8100 | 2,559,500 |
05 Apr 2024 | 0.7500 | 0.8600 | 0.7200 | 0.8100 | 0.8100 | 1,910,600 |
04 Apr 2024 | 0.8300 | 0.8300 | 0.7400 | 0.7600 | 0.7600 | 2,000,200 |
03 Apr 2024 | 0.7700 | 0.8800 | 0.7700 | 0.8100 | 0.8100 | 2,077,400 |
02 Apr 2024 | 0.7600 | 0.7900 | 0.7300 | 0.7600 | 0.7600 | 1,474,400 |
01 Apr 2024 | 0.6500 | 0.7600 | 0.6400 | 0.7600 | 0.7600 | 2,329,400 |
28 Mar 2024 | 0.6000 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 996,300 |
27 Mar 2024 | 0.5800 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 389,200 |
26 Mar 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 262,800 |
25 Mar 2024 | 0.5800 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 449,600 |
22 Mar 2024 | 0.5800 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 451,700 |
21 Mar 2024 | 0.6000 | 0.6100 | 0.5700 | 0.5800 | 0.5800 | 868,500 |
20 Mar 2024 | 0.5600 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 551,600 |
19 Mar 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 485,800 |
18 Mar 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 577,000 |
15 Mar 2024 | 0.5900 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 678,100 |
14 Mar 2024 | 0.5900 | 0.6200 | 0.5600 | 0.5700 | 0.5700 | 949,700 |
13 Mar 2024 | 0.5400 | 0.5900 | 0.5300 | 0.5900 | 0.5900 | 1,406,600 |
12 Mar 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 549,100 |
11 Mar 2024 | 0.5100 | 0.5700 | 0.5100 | 0.5500 | 0.5500 | 1,271,100 |
08 Mar 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 638,500 |
07 Mar 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 618,400 |
06 Mar 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 835,300 |
05 Mar 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 558,700 |
04 Mar 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 1,104,700 |
01 Mar 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 639,300 |
29 Feb 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 263,700 |
28 Feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 236,700 |
27 Feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 300,100 |
26 Feb 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 367,500 |
23 Feb 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 216,000 |
22 Feb 2024 | 0.4600 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 748,300 |
21 Feb 2024 | 0.4600 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 186,700 |
20 Feb 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 465,800 |
16 Feb 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 238,600 |
15 Feb 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 461,500 |
14 Feb 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 405,800 |
13 Feb 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 485,900 |
12 Feb 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 246,000 |
09 Feb 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 435,800 |
08 Feb 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 257,800 |
07 Feb 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 271,500 |
06 Feb 2024 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 154,600 |
05 Feb 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 452,800 |
02 Feb 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 465,500 |
01 Feb 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 561,500 |
31 Jan 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 594,600 |
30 Jan 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 512,800 |
29 Jan 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 659,000 |
26 Jan 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 288,100 |
25 Jan 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 478,100 |
24 Jan 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 671,800 |
23 Jan 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 339,100 |
22 Jan 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 241,800 |
19 Jan 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 231,000 |
18 Jan 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 319,100 |
17 Jan 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 325,600 |
16 Jan 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 407,000 |
12 Jan 2024 | 0.4700 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 396,600 |
11 Jan 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 452,100 |
10 Jan 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 259,900 |
09 Jan 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 594,300 |
08 Jan 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 454,000 |
05 Jan 2024 | 0.5000 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 568,600 |
04 Jan 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 482,400 |
03 Jan 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 644,800 |
02 Jan 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 826,000 |
29 Dec 2023 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 722,700 |
28 Dec 2023 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 747,000 |
27 Dec 2023 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 944,600 |
26 Dec 2023 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 490,000 |
22 Dec 2023 | 0.5100 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 1,132,300 |
21 Dec 2023 | 0.5000 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 846,900 |
20 Dec 2023 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 509,000 |
19 Dec 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 986,200 |
18 Dec 2023 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 482,300 |
15 Dec 2023 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 572,800 |
14 Dec 2023 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 1,824,700 |
13 Dec 2023 | 0.4800 | 0.5500 | 0.4700 | 0.5100 | 0.5100 | 1,161,700 |
12 Dec 2023 | 0.5200 | 0.5200 | 0.4700 | 0.4800 | 0.4800 | 546,000 |
11 Dec 2023 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 383,600 |
08 Dec 2023 | 0.5100 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 1,346,300 |
07 Dec 2023 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 382,400 |
06 Dec 2023 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 408,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |