Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 0.7950 | 0.7970 | 0.7910 | 0.7910 | 0.7910 | 534,088 |
13 Jun 2024 | 0.7970 | 0.7990 | 0.7950 | 0.7950 | 0.7950 | 721,753 |
12 Jun 2024 | 0.7970 | 0.7970 | 0.7900 | 0.7910 | 0.7910 | 629,623 |
11 Jun 2024 | 0.7980 | 0.7980 | 0.7890 | 0.7900 | 0.7900 | 1,520,485 |
10 Jun 2024 | 0.8070 | 0.8070 | 0.7940 | 0.7940 | 0.7940 | 1,870,113 |
07 Jun 2024 | 0.8080 | 0.8080 | 0.8040 | 0.8060 | 0.8060 | 987,609 |
06 Jun 2024 | 0.8130 | 0.8130 | 0.8050 | 0.8080 | 0.8080 | 497,340 |
05 Jun 2024 | 0.8010 | 0.8130 | 0.8010 | 0.8090 | 0.8090 | 1,320,721 |
04 Jun 2024 | 0.8040 | 0.8060 | 0.8010 | 0.8010 | 0.8010 | 838,709 |
03 Jun 2024 | 0.7990 | 0.8080 | 0.7990 | 0.8050 | 0.8050 | 936,284 |
31 May 2024 | 0.8050 | 0.8050 | 0.7980 | 0.7980 | 0.7980 | 564,245 |
30 May 2024 | 0.8000 | 0.8030 | 0.7960 | 0.8010 | 0.8010 | 573,135 |
29 May 2024 | 0.8000 | 0.8040 | 0.7950 | 0.7980 | 0.7980 | 2,455,325 |
28 May 2024 | 0.8050 | 0.8050 | 0.8010 | 0.8010 | 0.8010 | 648,428 |
27 May 2024 | 0.8060 | 0.8060 | 0.8020 | 0.8040 | 0.8040 | 591,533 |
24 May 2024 | 0.8100 | 0.8100 | 0.8030 | 0.8060 | 0.8060 | 383,296 |
23 May 2024 | 0.8020 | 0.8090 | 0.8020 | 0.8090 | 0.8090 | 1,157,628 |
21 May 2024 | 0.8070 | 0.8090 | 0.8030 | 0.8060 | 0.8060 | 805,610 |
20 May 2024 | 0.8100 | 0.8100 | 0.8050 | 0.8070 | 0.8070 | 941,459 |
17 May 2024 | 0.8080 | 0.8100 | 0.8040 | 0.8080 | 0.8080 | 1,068,580 |
16 May 2024 | 0.8000 | 0.8140 | 0.8000 | 0.8100 | 0.8100 | 1,112,376 |
15 May 2024 | 0.7990 | 0.8000 | 0.7930 | 0.7950 | 0.7950 | 862,186 |
14 May 2024 | 0.8000 | 0.8040 | 0.7960 | 0.7990 | 0.7990 | 834,109 |
13 May 2024 | 0.8000 | 0.8030 | 0.7990 | 0.8000 | 0.8000 | 760,387 |
10 May 2024 | 0.8000 | 0.8040 | 0.7980 | 0.8000 | 0.8000 | 1,474,034 |
09 May 2024 | 0.7980 | 0.7990 | 0.7930 | 0.7960 | 0.7960 | 412,641 |
08 May 2024 | 0.7950 | 0.7990 | 0.7940 | 0.7980 | 0.7980 | 847,090 |
07 May 2024 | 0.7950 | 0.7990 | 0.7940 | 0.7950 | 0.7950 | 875,340 |
06 May 2024 | 0.7920 | 0.7990 | 0.7920 | 0.7950 | 0.7950 | 1,163,034 |
03 May 2024 | 0.7920 | 0.7990 | 0.7860 | 0.7910 | 0.7910 | 1,152,837 |
02 May 2024 | 0.7950 | 0.7980 | 0.7890 | 0.7920 | 0.7920 | 625,403 |
30 Apr 2024 | 0.7970 | 0.7980 | 0.7920 | 0.7960 | 0.7960 | 534,485 |
29 Apr 2024 | 0.8000 | 0.8000 | 0.7900 | 0.7940 | 0.7940 | 335,678 |
26 Apr 2024 | 0.8010 | 0.8010 | 0.7880 | 0.8000 | 0.8000 | 820,715 |
25 Apr 2024 | 0.7990 | 0.8010 | 0.7910 | 0.8010 | 0.8010 | 915,428 |
24 Apr 2024 | 0.7940 | 0.8020 | 0.7940 | 0.7970 | 0.7970 | 720,595 |
23 Apr 2024 | 0.7800 | 0.7890 | 0.7770 | 0.7870 | 0.7870 | 1,066,786 |
22 Apr 2024 | 0.7750 | 0.7920 | 0.7750 | 0.7760 | 0.7760 | 3,767,474 |
19 Apr 2024 | 0.7850 | 0.7940 | 0.7670 | 0.7740 | 0.7740 | 2,345,583 |
18 Apr 2024 | 0.7870 | 0.7980 | 0.7800 | 0.7810 | 0.7810 | 1,971,023 |
17 Apr 2024 | 0.7940 | 0.7970 | 0.7840 | 0.7840 | 0.7840 | 1,983,001 |
16 Apr 2024 | 0.8100 | 0.8100 | 0.7900 | 0.7950 | 0.7950 | 2,301,928 |
15 Apr 2024 | 0.8190 | 0.8190 | 0.8030 | 0.8040 | 0.8040 | 1,571,552 |
12 Apr 2024 | 0.8190 | 0.8200 | 0.8140 | 0.8180 | 0.8180 | 965,990 |
11 Apr 2024 | 0.8290 | 0.8290 | 0.8150 | 0.8190 | 0.8190 | 1,085,217 |
09 Apr 2024 | 0.8220 | 0.8310 | 0.8220 | 0.8300 | 0.8300 | 511,193 |
08 Apr 2024 | 0.8250 | 0.8260 | 0.8210 | 0.8220 | 0.8220 | 593,050 |
05 Apr 2024 | 0.8210 | 0.8240 | 0.8160 | 0.8220 | 0.8220 | 1,712,111 |
04 Apr 2024 | 0.8200 | 0.8260 | 0.8190 | 0.8250 | 0.8250 | 1,127,657 |
03 Apr 2024 | 0.8230 | 0.8230 | 0.8120 | 0.8190 | 0.8190 | 757,179 |
02 Apr 2024 | 0.8280 | 0.8280 | 0.8200 | 0.8250 | 0.8250 | 683,800 |
01 Apr 2024 | 0.8210 | 0.8280 | 0.8200 | 0.8280 | 0.8280 | 712,097 |
28 Mar 2024 | 0.8200 | 0.8250 | 0.8160 | 0.8190 | 0.8190 | 597,041 |
27 Mar 2024 | 0.8140 | 0.8200 | 0.8140 | 0.8160 | 0.8160 | 486,224 |
26 Mar 2024 | 0.8110 | 0.8170 | 0.8080 | 0.8140 | 0.8140 | 487,267 |
25 Mar 2024 | 0.8200 | 0.8200 | 0.8110 | 0.8110 | 0.8110 | 508,466 |
22 Mar 2024 | 0.8160 | 0.8180 | 0.8110 | 0.8130 | 0.8130 | 1,299,763 |
21 Mar 2024 | 0.8020 | 0.8190 | 0.8020 | 0.8160 | 0.8160 | 3,399,278 |
20 Mar 2024 | 0.7970 | 0.8010 | 0.7970 | 0.7980 | 0.7980 | 564,117 |
19 Mar 2024 | 0.8000 | 0.8020 | 0.7950 | 0.7960 | 0.7960 | 778,871 |
18 Mar 2024 | 0.8040 | 0.8040 | 0.7970 | 0.8000 | 0.8000 | 1,598,331 |
15 Mar 2024 | 0.8080 | 0.8080 | 0.8000 | 0.8040 | 0.8040 | 1,737,562 |
14 Mar 2024 | 0.8100 | 0.8110 | 0.8050 | 0.8080 | 0.8080 | 1,236,429 |
13 Mar 2024 | 0.8180 | 0.8180 | 0.8080 | 0.8090 | 0.8090 | 1,545,567 |
12 Mar 2024 | 0.8110 | 0.8180 | 0.8110 | 0.8140 | 0.8140 | 336,761 |
11 Mar 2024 | 0.8160 | 0.8190 | 0.8110 | 0.8110 | 0.8110 | 653,922 |
08 Mar 2024 | 0.8060 | 0.8240 | 0.8060 | 0.8160 | 0.8160 | 610,602 |
07 Mar 2024 | 0.8110 | 0.8110 | 0.8030 | 0.8070 | 0.8070 | 2,383,072 |
06 Mar 2024 | 0.8050 | 0.8140 | 0.8030 | 0.8110 | 0.8110 | 635,225 |
05 Mar 2024 | 0.8070 | 0.8100 | 0.8000 | 0.8020 | 0.8020 | 1,132,023 |
04 Mar 2024 | 0.8130 | 0.8150 | 0.8070 | 0.8070 | 0.8070 | 1,128,369 |
01 Mar 2024 | 0.8170 | 0.8220 | 0.8090 | 0.8110 | 0.8110 | 1,153,095 |
29 Feb 2024 | 0.8200 | 0.8230 | 0.8130 | 0.8170 | 0.8170 | 872,774 |
28 Feb 2024 | 0.8250 | 0.8250 | 0.8120 | 0.8200 | 0.8200 | 809,374 |
27 Feb 2024 | 0.8310 | 0.8340 | 0.8200 | 0.8210 | 0.8210 | 685,337 |
26 Feb 2024 | 0.8300 | 0.8310 | 0.8270 | 0.8280 | 0.8280 | 1,052,517 |
23 Feb 2024 | 0.8390 | 0.8390 | 0.8320 | 0.8330 | 0.8330 | 534,387 |
22 Feb 2024 | 0.8340 | 0.8410 | 0.8310 | 0.8400 | 0.8400 | 904,143 |
21 Feb 2024 | 0.8350 | 0.8440 | 0.8340 | 0.8340 | 0.8340 | 384,732 |
20 Feb 2024 | 0.8390 | 0.8390 | 0.8330 | 0.8340 | 0.8340 | 362,527 |
19 Feb 2024 | 0.8400 | 0.8440 | 0.8330 | 0.8390 | 0.8390 | 449,607 |
16 Feb 2024 | 0.8350 | 0.8470 | 0.8320 | 0.8440 | 0.8440 | 564,043 |
15 Feb 2024 | 0.8320 | 0.8360 | 0.8290 | 0.8350 | 0.8350 | 604,289 |
14 Feb 2024 | 0.8320 | 0.8320 | 0.8200 | 0.8320 | 0.8320 | 678,449 |
13 Feb 2024 | 0.8320 | 0.8350 | 0.8300 | 0.8320 | 0.8320 | 1,213,483 |
09 Feb 2024 | 0.8290 | 0.8340 | 0.8150 | 0.8330 | 0.8330 | 376,809 |
08 Feb 2024 | 0.8350 | 0.8360 | 0.8260 | 0.8310 | 0.8310 | 1,681,610 |
07 Feb 2024 | 0.8320 | 0.8390 | 0.8300 | 0.8350 | 0.8350 | 871,297 |
06 Feb 2024 | 0.8350 | 0.8350 | 0.8290 | 0.8310 | 0.8310 | 567,517 |
05 Feb 2024 | 0.8460 | 0.8460 | 0.8300 | 0.8340 | 0.8340 | 572,414 |
02 Feb 2024 | 0.8360 | 0.8520 | 0.8360 | 0.8460 | 0.8460 | 474,935 |
01 Feb 2024 | 0.8450 | 0.8460 | 0.8310 | 0.8340 | 0.8340 | 999,579 |
31 Jan 2024 | 0.8380 | 0.8470 | 0.8370 | 0.8450 | 0.8450 | 396,530 |
30 Jan 2024 | 0.8310 | 0.8380 | 0.8300 | 0.8380 | 0.8380 | 1,459,693 |
30 Jan 2024 | 0.0215 Dividend | |||||
29 Jan 2024 | 0.8600 | 0.8610 | 0.8480 | 0.8480 | 0.8265 | 2,097,860 |
26 Jan 2024 | 0.8550 | 0.8600 | 0.8530 | 0.8570 | 0.8353 | 1,160,805 |
25 Jan 2024 | 0.8800 | 0.8800 | 0.8580 | 0.8600 | 0.8382 | 1,817,828 |
24 Jan 2024 | 0.8670 | 0.8770 | 0.8670 | 0.8770 | 0.8548 | 1,456,463 |
23 Jan 2024 | 0.8680 | 0.8790 | 0.8660 | 0.8670 | 0.8450 | 455,282 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |