Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.8900 | 0.8900 | 0.8500 | 0.8700 | 0.8700 | 50,400 |
30 Apr 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 88,400 |
29 Apr 2024 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 9,100 |
26 Apr 2024 | 0.9000 | 0.9100 | 0.8800 | 0.8800 | 0.8800 | 104,100 |
25 Apr 2024 | 0.8900 | 0.8900 | 0.8800 | 0.8900 | 0.8900 | 24,700 |
24 Apr 2024 | 0.8800 | 0.8900 | 0.8500 | 0.8900 | 0.8900 | 74,500 |
23 Apr 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 70,500 |
22 Apr 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 3,500 |
19 Apr 2024 | 0.8600 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 218,800 |
18 Apr 2024 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | 0.8600 | 15,700 |
17 Apr 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | 0.8500 | 55,000 |
16 Apr 2024 | 0.8900 | 0.8900 | 0.8600 | 0.8800 | 0.8800 | 170,700 |
15 Apr 2024 | 0.9300 | 0.9300 | 0.8900 | 0.8900 | 0.8900 | 260,500 |
12 Apr 2024 | 0.9000 | 0.9700 | 0.9000 | 0.9300 | 0.9300 | 250,300 |
11 Apr 2024 | 0.9200 | 0.9300 | 0.9100 | 0.9100 | 0.9100 | 4,166,000 |
10 Apr 2024 | 0.9000 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 73,300 |
09 Apr 2024 | 0.9300 | 0.9500 | 0.9100 | 0.9100 | 0.9100 | 344,800 |
08 Apr 2024 | 0.9100 | 0.9300 | 0.9100 | 0.9200 | 0.9200 | 282,100 |
05 Apr 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 347,600 |
04 Apr 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 1,038,100 |
03 Apr 2024 | 0.8800 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 140,700 |
02 Apr 2024 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | 0.8900 | 50,000 |
01 Apr 2024 | 0.8800 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 11,100 |
28 Mar 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8900 | 0.8900 | 349,700 |
27 Mar 2024 | 0.8600 | 0.9000 | 0.8400 | 0.9000 | 0.9000 | 468,400 |
26 Mar 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 43,800 |
25 Mar 2024 | 0.8500 | 0.8900 | 0.8500 | 0.8800 | 0.8800 | 169,400 |
22 Mar 2024 | 0.8600 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 49,500 |
21 Mar 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 47,700 |
20 Mar 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 23,300 |
19 Mar 2024 | 0.8700 | 0.8900 | 0.8700 | 0.8700 | 0.8700 | 127,900 |
18 Mar 2024 | 0.8800 | 0.8800 | 0.8700 | 0.8700 | 0.8700 | 256,900 |
15 Mar 2024 | 0.8800 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 37,000 |
14 Mar 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 53,300 |
13 Mar 2024 | 0.8700 | 0.9000 | 0.8700 | 0.8900 | 0.8900 | 49,400 |
12 Mar 2024 | 0.8800 | 0.8900 | 0.8800 | 0.8800 | 0.8800 | 33,500 |
11 Mar 2024 | 0.8600 | 0.9000 | 0.8300 | 0.8600 | 0.8600 | 131,500 |
08 Mar 2024 | 0.8900 | 0.9100 | 0.8800 | 0.8900 | 0.8900 | 489,400 |
07 Mar 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 33,800 |
06 Mar 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 63,500 |
05 Mar 2024 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 64,500 |
04 Mar 2024 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 47,700 |
01 Mar 2024 | 0.8700 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 137,900 |
29 Feb 2024 | 0.8600 | 0.8700 | 0.8600 | 0.8700 | 0.8700 | 70,500 |
28 Feb 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 43,000 |
27 Feb 2024 | 0.8600 | 0.8700 | 0.8300 | 0.8600 | 0.8600 | 53,900 |
26 Feb 2024 | 0.8500 | 0.8800 | 0.8500 | 0.8600 | 0.8600 | 65,100 |
23 Feb 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8800 | 0.8800 | 136,700 |
22 Feb 2024 | 0.8800 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 58,000 |
21 Feb 2024 | 0.8700 | 0.9000 | 0.8700 | 0.8900 | 0.8900 | 161,800 |
20 Feb 2024 | 0.8800 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 39,300 |
16 Feb 2024 | 0.8800 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 116,200 |
15 Feb 2024 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 68,300 |
14 Feb 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8800 | 0.8800 | 215,800 |
13 Feb 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 156,400 |
12 Feb 2024 | 0.9000 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 143,700 |
09 Feb 2024 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 66,900 |
08 Feb 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 284,900 |
07 Feb 2024 | 0.8600 | 0.9000 | 0.8600 | 0.8900 | 0.8900 | 37,600 |
06 Feb 2024 | 0.8800 | 0.9000 | 0.8500 | 0.8800 | 0.8800 | 221,000 |
05 Feb 2024 | 0.8700 | 0.9000 | 0.8400 | 0.9000 | 0.9000 | 174,100 |
02 Feb 2024 | 0.8900 | 0.9100 | 0.8800 | 0.8800 | 0.8800 | 151,000 |
01 Feb 2024 | 0.9100 | 0.9400 | 0.8700 | 0.8700 | 0.8700 | 224,900 |
31 Jan 2024 | 0.8900 | 0.9300 | 0.8900 | 0.9300 | 0.9300 | 317,200 |
30 Jan 2024 | 0.9400 | 0.9400 | 0.8800 | 0.9100 | 0.9100 | 328,600 |
29 Jan 2024 | 0.9000 | 0.9400 | 0.8900 | 0.9400 | 0.9400 | 271,300 |
26 Jan 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 733,100 |
25 Jan 2024 | 0.8800 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 265,100 |
24 Jan 2024 | 0.8200 | 0.8600 | 0.8200 | 0.8500 | 0.8500 | 371,400 |
23 Jan 2024 | 0.8200 | 0.8600 | 0.8200 | 0.8300 | 0.8300 | 253,500 |
22 Jan 2024 | 0.7700 | 0.8400 | 0.7500 | 0.8200 | 0.8200 | 330,600 |
19 Jan 2024 | 0.7600 | 0.7600 | 0.7400 | 0.7600 | 0.7600 | 166,000 |
18 Jan 2024 | 0.7400 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 120,200 |
17 Jan 2024 | 0.7600 | 0.7600 | 0.7400 | 0.7500 | 0.7500 | 183,700 |
16 Jan 2024 | 0.7600 | 0.7700 | 0.7400 | 0.7500 | 0.7500 | 261,400 |
15 Jan 2024 | 0.7400 | 0.7700 | 0.7400 | 0.7600 | 0.7600 | 57,700 |
12 Jan 2024 | 0.7300 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 106,400 |
11 Jan 2024 | 0.7400 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 202,900 |
10 Jan 2024 | 0.7900 | 0.7900 | 0.7400 | 0.7600 | 0.7600 | 172,700 |
09 Jan 2024 | 0.7400 | 0.7900 | 0.7400 | 0.7700 | 0.7700 | 33,500 |
08 Jan 2024 | 0.7300 | 0.8000 | 0.7300 | 0.7400 | 0.7400 | 95,400 |
05 Jan 2024 | 0.7200 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 49,800 |
04 Jan 2024 | 0.7200 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 21,300 |
03 Jan 2024 | 0.7100 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 51,500 |
02 Jan 2024 | 0.6800 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 28,500 |
29 Dec 2023 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 15,000 |
28 Dec 2023 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 89,400 |
27 Dec 2023 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 45,800 |
22 Dec 2023 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 25,600 |
21 Dec 2023 | 0.7200 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 81,300 |
20 Dec 2023 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 74,500 |
19 Dec 2023 | 0.7200 | 0.7400 | 0.7100 | 0.7400 | 0.7400 | 141,600 |
18 Dec 2023 | 0.7300 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 88,100 |
15 Dec 2023 | 0.7300 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 10,500 |
14 Dec 2023 | 0.7100 | 0.7600 | 0.7000 | 0.7500 | 0.7500 | 263,900 |
13 Dec 2023 | 0.7000 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 49,000 |
12 Dec 2023 | 0.7300 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 489,300 |
11 Dec 2023 | 0.7300 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 322,200 |
08 Dec 2023 | 0.7300 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 120,100 |
07 Dec 2023 | 0.7200 | 0.7200 | 0.6900 | 0.7100 | 0.7100 | 246,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |