Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.1000 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 138,700 |
25 Apr 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 208,300 |
24 Apr 2024 | 1.1300 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 279,400 |
23 Apr 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 121,600 |
22 Apr 2024 | 1.0900 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 114,700 |
19 Apr 2024 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 137,100 |
18 Apr 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 259,600 |
17 Apr 2024 | 1.1000 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | 183,900 |
16 Apr 2024 | 1.1000 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 196,200 |
15 Apr 2024 | 1.1300 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 509,600 |
12 Apr 2024 | 1.1600 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 448,600 |
11 Apr 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 825,100 |
10 Apr 2024 | 1.1100 | 1.2000 | 1.0800 | 1.1500 | 1.1500 | 939,600 |
09 Apr 2024 | 1.2300 | 1.2300 | 1.1000 | 1.1100 | 1.1100 | 2,043,000 |
08 Apr 2024 | 0.9200 | 1.3000 | 0.9000 | 1.2300 | 1.2300 | 2,834,300 |
05 Apr 2024 | 0.9300 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 106,000 |
04 Apr 2024 | 0.8800 | 0.9400 | 0.8800 | 0.9300 | 0.9300 | 491,000 |
03 Apr 2024 | 0.8600 | 0.8900 | 0.8600 | 0.8800 | 0.8800 | 612,500 |
02 Apr 2024 | 0.8500 | 0.8600 | 0.8400 | 0.8600 | 0.8600 | 174,700 |
01 Apr 2024 | 0.8500 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 33,400 |
28 Mar 2024 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 31,100 |
27 Mar 2024 | 0.8600 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 33,000 |
26 Mar 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 26,700 |
25 Mar 2024 | 0.8600 | 0.8600 | 0.8400 | 0.8600 | 0.8600 | 66,900 |
22 Mar 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 66,000 |
21 Mar 2024 | 0.8200 | 0.8600 | 0.8200 | 0.8500 | 0.8500 | 21,200 |
20 Mar 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 60,400 |
19 Mar 2024 | 0.8500 | 0.8600 | 0.8400 | 0.8400 | 0.8400 | 39,100 |
18 Mar 2024 | 0.8400 | 0.8600 | 0.8400 | 0.8600 | 0.8600 | 23,500 |
15 Mar 2024 | 0.8500 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 49,000 |
14 Mar 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 52,000 |
13 Mar 2024 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | 167,800 |
12 Mar 2024 | 0.8500 | 0.8600 | 0.8000 | 0.8300 | 0.8300 | 124,800 |
11 Mar 2024 | 0.8900 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 83,100 |
08 Mar 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8600 | 0.8600 | 123,900 |
07 Mar 2024 | 0.9000 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 175,500 |
06 Mar 2024 | 0.8600 | 0.8700 | 0.8500 | 0.8500 | 0.8500 | 10,000 |
05 Mar 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 10,500 |
04 Mar 2024 | 0.8400 | 0.8600 | 0.8400 | 0.8600 | 0.8600 | 46,500 |
01 Mar 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 24,800 |
29 Feb 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 31,900 |
28 Feb 2024 | 0.8900 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 31,600 |
27 Feb 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 39,000 |
26 Feb 2024 | 0.9100 | 0.9300 | 0.8900 | 0.9200 | 0.9200 | 72,900 |
23 Feb 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 17,000 |
22 Feb 2024 | 0.9100 | 0.9100 | 0.8900 | 0.8900 | 0.8900 | 13,900 |
21 Feb 2024 | 0.9100 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 11,200 |
20 Feb 2024 | 0.8700 | 0.9200 | 0.8600 | 0.9100 | 0.9100 | 50,400 |
16 Feb 2024 | 0.8600 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 36,700 |
15 Feb 2024 | 0.8700 | 0.8700 | 0.8400 | 0.8600 | 0.8600 | 49,000 |
14 Feb 2024 | 0.8700 | 0.9000 | 0.8600 | 0.8600 | 0.8600 | 70,800 |
13 Feb 2024 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 90,100 |
12 Feb 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 56,600 |
09 Feb 2024 | 0.9100 | 0.9200 | 0.8900 | 0.9100 | 0.9100 | 21,400 |
08 Feb 2024 | 0.9100 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 37,300 |
07 Feb 2024 | 0.8900 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 105,000 |
06 Feb 2024 | 0.8400 | 0.9000 | 0.8400 | 0.8900 | 0.8900 | 596,300 |
05 Feb 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 304,000 |
02 Feb 2024 | 0.7900 | 0.8200 | 0.7900 | 0.8200 | 0.8200 | 35,800 |
01 Feb 2024 | 0.7900 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 66,200 |
31 Jan 2024 | 0.8000 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 24,400 |
30 Jan 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 26,300 |
29 Jan 2024 | 0.8200 | 0.8200 | 0.7900 | 0.8000 | 0.8000 | 30,200 |
26 Jan 2024 | 0.8200 | 0.8500 | 0.8100 | 0.8200 | 0.8200 | 79,900 |
25 Jan 2024 | 0.7900 | 0.8500 | 0.7900 | 0.8500 | 0.8500 | 82,400 |
24 Jan 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 37,100 |
23 Jan 2024 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | 0.7800 | 133,000 |
22 Jan 2024 | 0.7800 | 0.7800 | 0.7700 | 0.7800 | 0.7800 | 16,600 |
19 Jan 2024 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | 0.7800 | 11,000 |
18 Jan 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 14,000 |
17 Jan 2024 | 0.7600 | 0.7700 | 0.7500 | 0.7600 | 0.7600 | 70,400 |
16 Jan 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 10,000 |
15 Jan 2024 | 0.7600 | 0.7700 | 0.7600 | 0.7600 | 0.7600 | 16,900 |
12 Jan 2024 | 0.7600 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 31,000 |
11 Jan 2024 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | 0.7600 | 46,600 |
10 Jan 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 24,400 |
09 Jan 2024 | 0.7700 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | 12,800 |
08 Jan 2024 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | 12,500 |
05 Jan 2024 | 0.7700 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 19,000 |
04 Jan 2024 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | 0.7800 | 93,800 |
03 Jan 2024 | 0.7600 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 85,200 |
02 Jan 2024 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 22,400 |
29 Dec 2023 | 0.7500 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 27,600 |
28 Dec 2023 | 0.7900 | 0.8000 | 0.7500 | 0.7600 | 0.7600 | 68,300 |
27 Dec 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 79,900 |
22 Dec 2023 | 0.7900 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 26,900 |
21 Dec 2023 | 0.7800 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 10,500 |
20 Dec 2023 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 68,600 |
19 Dec 2023 | 0.7700 | 0.7900 | 0.7600 | 0.7800 | 0.7800 | 24,200 |
18 Dec 2023 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | 0.7700 | 38,100 |
15 Dec 2023 | 0.7600 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 34,900 |
14 Dec 2023 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | 0.7600 | 32,700 |
13 Dec 2023 | 0.7500 | 0.7600 | 0.7400 | 0.7600 | 0.7600 | 39,500 |
12 Dec 2023 | 0.7400 | 0.7600 | 0.7400 | 0.7600 | 0.7600 | 14,300 |
11 Dec 2023 | 0.7300 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 31,000 |
08 Dec 2023 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 7,900 |
07 Dec 2023 | 0.7300 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 17,000 |
06 Dec 2023 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 24,600 |
05 Dec 2023 | 0.7500 | 0.7600 | 0.7400 | 0.7600 | 0.7600 | 10,400 |
04 Dec 2023 | 0.7200 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 25,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |