Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 50,100 |
02 May 2024 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 11,889 |
01 May 2024 | 0.8860 | 0.9100 | 0.8700 | 0.8720 | 0.8720 | 111,277 |
30 Apr 2024 | 0.8600 | 0.9120 | 0.8600 | 0.8920 | 0.8920 | 119,525 |
29 Apr 2024 | 0.8600 | 0.8900 | 0.8560 | 0.8760 | 0.8760 | 94,365 |
26 Apr 2024 | 0.8500 | 0.8700 | 0.8400 | 0.8540 | 0.8540 | 58,148 |
25 Apr 2024 | 0.8820 | 0.8820 | 0.8420 | 0.8700 | 0.8700 | 382,834 |
24 Apr 2024 | 0.8740 | 0.8780 | 0.8620 | 0.8700 | 0.8700 | 115,324 |
23 Apr 2024 | 0.8840 | 0.8840 | 0.8740 | 0.8800 | 0.8800 | 12,799 |
22 Apr 2024 | 0.8620 | 0.8800 | 0.8620 | 0.8740 | 0.8740 | 22,795 |
19 Apr 2024 | 0.8720 | 0.8980 | 0.8680 | 0.8720 | 0.8720 | 292,064 |
18 Apr 2024 | 0.8740 | 0.9040 | 0.8700 | 0.9040 | 0.9040 | 209,171 |
17 Apr 2024 | 0.9160 | 0.9160 | 0.8740 | 0.8740 | 0.8740 | 36,812 |
16 Apr 2024 | 0.9020 | 0.9180 | 0.8500 | 0.9140 | 0.9140 | 535,753 |
15 Apr 2024 | 0.9180 | 0.9180 | 0.8920 | 0.9040 | 0.9040 | 290,292 |
12 Apr 2024 | 0.8900 | 0.9300 | 0.8780 | 0.9300 | 0.9300 | 301,793 |
11 Apr 2024 | 0.8840 | 0.9040 | 0.8740 | 0.9040 | 0.9040 | 56,049 |
10 Apr 2024 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 51 |
09 Apr 2024 | 0.8740 | 0.9120 | 0.8660 | 0.9120 | 0.9120 | 96,849 |
08 Apr 2024 | 0.8620 | 0.9120 | 0.8540 | 0.9120 | 0.9120 | 163,658 |
05 Apr 2024 | 0.9000 | 0.9140 | 0.9000 | 0.9140 | 0.9140 | 1,005 |
04 Apr 2024 | 0.8680 | 0.9200 | 0.8260 | 0.9160 | 0.9160 | 491,503 |
03 Apr 2024 | 0.9060 | 0.9260 | 0.8480 | 0.8700 | 0.8700 | 699,656 |
02 Apr 2024 | 0.9260 | 0.9260 | 0.9000 | 0.9080 | 0.9080 | 32,963 |
27 Mar 2024 | 0.9200 | 0.9500 | 0.9200 | 0.9260 | 0.9260 | 365,231 |
26 Mar 2024 | 0.9280 | 0.9360 | 0.9100 | 0.9200 | 0.9200 | 119,635 |
25 Mar 2024 | 0.9140 | 0.9380 | 0.9140 | 0.9300 | 0.9300 | 38,013 |
22 Mar 2024 | 0.9080 | 0.9280 | 0.9080 | 0.9280 | 0.9280 | 20,105 |
21 Mar 2024 | 0.9600 | 0.9600 | 0.9120 | 0.9320 | 0.9320 | 50,065 |
20 Mar 2024 | 0.9120 | 0.9340 | 0.9120 | 0.9320 | 0.9320 | 35,082 |
19 Mar 2024 | 0.9380 | 0.9380 | 0.9080 | 0.9140 | 0.9140 | 27,978 |
18 Mar 2024 | 0.9260 | 0.9400 | 0.9120 | 0.9400 | 0.9400 | 19,246 |
15 Mar 2024 | 0.9340 | 0.9520 | 0.9340 | 0.9500 | 0.9500 | 156,447 |
14 Mar 2024 | 0.9280 | 0.9620 | 0.9080 | 0.9620 | 0.9620 | 128,982 |
13 Mar 2024 | 0.9200 | 0.9300 | 0.9060 | 0.9280 | 0.9280 | 27,692 |
12 Mar 2024 | 0.9080 | 0.9440 | 0.9080 | 0.9200 | 0.9200 | 39,944 |
11 Mar 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 85,430 |
08 Mar 2024 | 0.9380 | 0.9380 | 0.9240 | 0.9380 | 0.9380 | 10,105 |
07 Mar 2024 | 0.9220 | 0.9440 | 0.9160 | 0.9420 | 0.9420 | 170,076 |
06 Mar 2024 | 0.9140 | 0.9400 | 0.9120 | 0.9400 | 0.9400 | 314,427 |
05 Mar 2024 | 0.9640 | 0.9640 | 0.9120 | 0.9120 | 0.9120 | 83,411 |
04 Mar 2024 | 0.9500 | 0.9720 | 0.9320 | 0.9560 | 0.9560 | 334,721 |
01 Mar 2024 | 0.9560 | 0.9800 | 0.9300 | 0.9500 | 0.9500 | 134,971 |
29 Feb 2024 | 0.9580 | 0.9700 | 0.9520 | 0.9520 | 0.9520 | 137,732 |
28 Feb 2024 | 0.9180 | 0.9680 | 0.9180 | 0.9400 | 0.9400 | 364,126 |
27 Feb 2024 | 0.9200 | 0.9520 | 0.9200 | 0.9200 | 0.9200 | 427,528 |
26 Feb 2024 | 0.9400 | 0.9500 | 0.9020 | 0.9300 | 0.9300 | 624,099 |
23 Feb 2024 | 0.9320 | 0.9320 | 0.9020 | 0.9020 | 0.9020 | 4,069 |
22 Feb 2024 | 0.8820 | 0.9360 | 0.8560 | 0.9320 | 0.9320 | 580,143 |
21 Feb 2024 | 0.8920 | 0.9040 | 0.8720 | 0.8980 | 0.8980 | 95,462 |
20 Feb 2024 | 0.8600 | 0.9220 | 0.8540 | 0.8920 | 0.8920 | 58,175 |
19 Feb 2024 | 0.8920 | 0.9040 | 0.8520 | 0.8880 | 0.8880 | 154,049 |
16 Feb 2024 | 0.8880 | 0.8880 | 0.8700 | 0.8880 | 0.8880 | 107,976 |
15 Feb 2024 | 0.9120 | 0.9300 | 0.8740 | 0.9020 | 0.9020 | 27,851 |
14 Feb 2024 | 0.9100 | 0.9120 | 0.8880 | 0.9080 | 0.9080 | 92,435 |
13 Feb 2024 | 0.9200 | 0.9200 | 0.8880 | 0.9200 | 0.9200 | 211,221 |
12 Feb 2024 | 0.9200 | 0.9340 | 0.9000 | 0.9200 | 0.9200 | 159,900 |
09 Feb 2024 | 0.9900 | 0.9900 | 0.9160 | 0.9300 | 0.9300 | 107,999 |
08 Feb 2024 | 0.9480 | 0.9740 | 0.9060 | 0.9740 | 0.9740 | 192,929 |
07 Feb 2024 | 0.9360 | 0.9580 | 0.9120 | 0.9380 | 0.9380 | 31,299 |
06 Feb 2024 | 0.9200 | 0.9560 | 0.9200 | 0.9360 | 0.9360 | 68,037 |
05 Feb 2024 | 0.9300 | 0.9560 | 0.9300 | 0.9380 | 0.9380 | 35,034 |
02 Feb 2024 | 0.9260 | 0.9620 | 0.9260 | 0.9480 | 0.9480 | 25,517 |
01 Feb 2024 | 0.9420 | 0.9520 | 0.9200 | 0.9520 | 0.9520 | 236,638 |
31 Jan 2024 | 0.9500 | 0.9500 | 0.9020 | 0.9420 | 0.9420 | 199,963 |
30 Jan 2024 | 0.9400 | 0.9640 | 0.9400 | 0.9500 | 0.9500 | 110,649 |
29 Jan 2024 | 0.9640 | 0.9760 | 0.9360 | 0.9500 | 0.9500 | 351,592 |
26 Jan 2024 | 0.9660 | 0.9880 | 0.9560 | 0.9560 | 0.9560 | 202,739 |
25 Jan 2024 | 0.9820 | 1.0350 | 0.9620 | 0.9800 | 0.9800 | 79,273 |
24 Jan 2024 | 0.9920 | 1.0400 | 0.9660 | 0.9820 | 0.9820 | 55,267 |
23 Jan 2024 | 1.0450 | 1.0450 | 0.9620 | 0.9920 | 0.9920 | 97,677 |
22 Jan 2024 | 0.9380 | 1.0300 | 0.9380 | 1.0300 | 1.0300 | 226,255 |
19 Jan 2024 | 0.9680 | 0.9880 | 0.9560 | 0.9760 | 0.9760 | 133,403 |
18 Jan 2024 | 1.0400 | 1.0400 | 0.9700 | 0.9740 | 0.9740 | 118,582 |
17 Jan 2024 | 0.9940 | 1.0100 | 0.9640 | 0.9760 | 0.9760 | 48,612 |
16 Jan 2024 | 0.9760 | 1.0000 | 0.9400 | 0.9800 | 0.9800 | 118,560 |
15 Jan 2024 | 0.9580 | 0.9800 | 0.9580 | 0.9800 | 0.9800 | 65,357 |
12 Jan 2024 | 0.9880 | 0.9880 | 0.9780 | 0.9880 | 0.9880 | 29,564 |
11 Jan 2024 | 0.9780 | 1.0450 | 0.9540 | 0.9940 | 0.9940 | 426,033 |
10 Jan 2024 | 0.9440 | 0.9980 | 0.9440 | 0.9780 | 0.9780 | 144,971 |
09 Jan 2024 | 0.9460 | 1.0050 | 0.9300 | 0.9820 | 0.9820 | 315,473 |
08 Jan 2024 | 0.9220 | 0.9600 | 0.9220 | 0.9480 | 0.9480 | 144,759 |
05 Jan 2024 | 0.9320 | 0.9600 | 0.9300 | 0.9600 | 0.9600 | 302,962 |
04 Jan 2024 | 0.9380 | 0.9400 | 0.9300 | 0.9400 | 0.9400 | 64,420 |
03 Jan 2024 | 0.9500 | 0.9600 | 0.9100 | 0.9380 | 0.9380 | 109,785 |
02 Jan 2024 | 0.9200 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 121,870 |
29 Dec 2023 | 0.9500 | 0.9500 | 0.9200 | 0.9500 | 0.9500 | 63,805 |
28 Dec 2023 | 0.8960 | 0.9500 | 0.8720 | 0.9500 | 0.9500 | 410,778 |
27 Dec 2023 | 0.8940 | 0.9240 | 0.8700 | 0.9100 | 0.9100 | 214,875 |
22 Dec 2023 | 0.9000 | 0.9260 | 0.9000 | 0.9080 | 0.9080 | 26,671 |
21 Dec 2023 | 0.9060 | 0.9460 | 0.9060 | 0.9240 | 0.9240 | 30,491 |
20 Dec 2023 | 0.9020 | 0.9500 | 0.9020 | 0.9320 | 0.9320 | 114,050 |
19 Dec 2023 | 0.8740 | 0.9700 | 0.8740 | 0.9500 | 0.9500 | 530,249 |
18 Dec 2023 | 0.8700 | 0.9140 | 0.8420 | 0.8740 | 0.8740 | 206,857 |
15 Dec 2023 | 0.8500 | 0.9180 | 0.8500 | 0.8700 | 0.8700 | 216,828 |
14 Dec 2023 | 0.8520 | 0.8900 | 0.8440 | 0.8500 | 0.8500 | 409,359 |
13 Dec 2023 | 0.8200 | 0.8560 | 0.8200 | 0.8560 | 0.8560 | 172,418 |
12 Dec 2023 | 0.8120 | 0.8440 | 0.8020 | 0.8380 | 0.8380 | 127,149 |
11 Dec 2023 | 0.8180 | 0.8600 | 0.8180 | 0.8480 | 0.8480 | 116,277 |
08 Dec 2023 | 0.8020 | 0.8580 | 0.8020 | 0.8520 | 0.8520 | 235,407 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |