Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.7120 | 0.7300 | 0.6940 | 0.7141 | 0.7141 | 11,800 |
02 May 2024 | 0.6700 | 0.7300 | 0.6700 | 0.6900 | 0.6900 | 11,100 |
01 May 2024 | 0.7100 | 0.7680 | 0.6300 | 0.6710 | 0.6710 | 33,300 |
30 Apr 2024 | 0.7100 | 0.7700 | 0.7100 | 0.7410 | 0.7410 | 22,600 |
29 Apr 2024 | 0.7160 | 0.7400 | 0.7100 | 0.7250 | 0.7250 | 13,600 |
26 Apr 2024 | 0.7400 | 0.7400 | 0.7100 | 0.7160 | 0.7160 | 5,800 |
25 Apr 2024 | 0.7250 | 0.7400 | 0.7100 | 0.7390 | 0.7390 | 2,800 |
24 Apr 2024 | 0.7200 | 0.7380 | 0.7100 | 0.7200 | 0.7200 | 14,300 |
23 Apr 2024 | 0.7670 | 0.7670 | 0.7100 | 0.7390 | 0.7390 | 4,600 |
22 Apr 2024 | 0.7120 | 0.7500 | 0.7120 | 0.7200 | 0.7200 | 16,000 |
19 Apr 2024 | 0.7500 | 0.7800 | 0.7330 | 0.7340 | 0.7340 | 8,400 |
18 Apr 2024 | 0.7690 | 0.7800 | 0.7300 | 0.7800 | 0.7800 | 57,400 |
17 Apr 2024 | 0.7300 | 0.7800 | 0.7300 | 0.7400 | 0.7400 | 57,300 |
16 Apr 2024 | 0.7000 | 0.7500 | 0.7000 | 0.7340 | 0.7340 | 17,800 |
15 Apr 2024 | 0.7420 | 0.7430 | 0.7100 | 0.7100 | 0.7100 | 6,400 |
12 Apr 2024 | 0.7200 | 0.7230 | 0.7000 | 0.7230 | 0.7230 | 22,100 |
11 Apr 2024 | 0.7300 | 0.7310 | 0.7050 | 0.7200 | 0.7200 | 7,700 |
10 Apr 2024 | 0.7300 | 0.7590 | 0.7100 | 0.7300 | 0.7300 | 14,100 |
09 Apr 2024 | 0.7500 | 0.7650 | 0.7200 | 0.7220 | 0.7220 | 64,900 |
08 Apr 2024 | 0.7420 | 0.7650 | 0.6200 | 0.7010 | 0.7010 | 79,400 |
05 Apr 2024 | 0.7200 | 0.7200 | 0.6700 | 0.6990 | 0.6990 | 32,100 |
04 Apr 2024 | 0.6980 | 0.7450 | 0.6900 | 0.7300 | 0.7300 | 22,600 |
03 Apr 2024 | 0.7150 | 0.7500 | 0.6950 | 0.6950 | 0.6950 | 38,800 |
02 Apr 2024 | 0.6900 | 0.7300 | 0.6700 | 0.7180 | 0.7180 | 7,000 |
01 Apr 2024 | 0.7050 | 0.7200 | 0.6700 | 0.7080 | 0.7080 | 6,300 |
28 Mar 2024 | 0.6950 | 0.7400 | 0.6720 | 0.6960 | 0.6960 | 52,700 |
27 Mar 2024 | 0.7240 | 0.7240 | 0.6910 | 0.6950 | 0.6950 | 15,000 |
26 Mar 2024 | 0.7200 | 0.7400 | 0.6910 | 0.7100 | 0.7100 | 23,100 |
25 Mar 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 5,100 |
22 Mar 2024 | 0.6840 | 0.7200 | 0.6780 | 0.7000 | 0.7000 | 6,400 |
21 Mar 2024 | 0.7050 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 16,000 |
20 Mar 2024 | 0.6450 | 0.7100 | 0.6450 | 0.6990 | 0.6990 | 24,100 |
19 Mar 2024 | 0.6500 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 19,500 |
18 Mar 2024 | 0.6100 | 0.6700 | 0.6100 | 0.6430 | 0.6430 | 15,000 |
15 Mar 2024 | 0.6350 | 0.6740 | 0.6100 | 0.6200 | 0.6200 | 30,500 |
14 Mar 2024 | 0.6490 | 0.6900 | 0.6300 | 0.6490 | 0.6490 | 14,700 |
13 Mar 2024 | 0.6510 | 0.7300 | 0.6400 | 0.6480 | 0.6480 | 38,700 |
12 Mar 2024 | 0.7040 | 0.7100 | 0.6720 | 0.6720 | 0.6720 | 19,200 |
11 Mar 2024 | 0.7230 | 0.7700 | 0.7000 | 0.7090 | 0.7090 | 39,000 |
08 Mar 2024 | 0.7300 | 0.7740 | 0.7300 | 0.7570 | 0.7570 | 14,400 |
07 Mar 2024 | 0.7500 | 0.7790 | 0.7400 | 0.7690 | 0.7690 | 40,600 |
06 Mar 2024 | 0.7200 | 0.7500 | 0.7010 | 0.7400 | 0.7400 | 35,600 |
05 Mar 2024 | 0.6900 | 0.7130 | 0.6700 | 0.7130 | 0.7130 | 11,500 |
04 Mar 2024 | 0.7100 | 0.7200 | 0.6610 | 0.6900 | 0.6900 | 27,700 |
01 Mar 2024 | 0.6900 | 0.7300 | 0.6860 | 0.7240 | 0.7240 | 136,800 |
29 Feb 2024 | 0.6980 | 0.7200 | 0.6830 | 0.6830 | 0.6830 | 25,000 |
28 Feb 2024 | 0.6680 | 0.7290 | 0.6680 | 0.7200 | 0.7200 | 123,200 |
27 Feb 2024 | 0.6600 | 0.7000 | 0.6600 | 0.6850 | 0.6850 | 56,300 |
26 Feb 2024 | 0.6640 | 0.7000 | 0.6640 | 0.6910 | 0.6910 | 17,600 |
23 Feb 2024 | 0.6610 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 16,300 |
22 Feb 2024 | 0.6570 | 0.7000 | 0.6570 | 0.6610 | 0.6610 | 16,600 |
21 Feb 2024 | 0.7000 | 0.7000 | 0.6560 | 0.6860 | 0.6860 | 34,600 |
20 Feb 2024 | 0.7000 | 0.7000 | 0.6510 | 0.7000 | 0.7000 | 74,600 |
16 Feb 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6910 | 0.6910 | 26,200 |
15 Feb 2024 | 0.6900 | 0.7000 | 0.6700 | 0.6950 | 0.6950 | 66,200 |
14 Feb 2024 | 0.6700 | 0.6900 | 0.6400 | 0.6900 | 0.6900 | 13,400 |
13 Feb 2024 | 0.7000 | 0.7000 | 0.6530 | 0.6610 | 0.6610 | 29,000 |
12 Feb 2024 | 0.6000 | 0.7170 | 0.6000 | 0.6840 | 0.6840 | 52,200 |
09 Feb 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 17,500 |
08 Feb 2024 | 0.5630 | 0.6300 | 0.5620 | 0.6250 | 0.6250 | 58,100 |
07 Feb 2024 | 0.5940 | 0.5940 | 0.5300 | 0.5850 | 0.5850 | 35,300 |
06 Feb 2024 | 0.4690 | 0.6000 | 0.4450 | 0.5900 | 0.5900 | 186,100 |
05 Feb 2024 | 0.6400 | 0.6400 | 0.4400 | 0.4840 | 0.4840 | 150,100 |
02 Feb 2024 | 0.5800 | 0.5900 | 0.5800 | 0.5880 | 0.5880 | 17,500 |
01 Feb 2024 | 0.6050 | 0.6140 | 0.5810 | 0.5930 | 0.5930 | 13,300 |
31 Jan 2024 | 0.6600 | 0.6800 | 0.6010 | 0.6100 | 0.6100 | 22,100 |
30 Jan 2024 | 0.7200 | 0.7200 | 0.6280 | 0.6900 | 0.6900 | 29,200 |
29 Jan 2024 | 0.6930 | 0.7190 | 0.6930 | 0.7100 | 0.7100 | 11,000 |
26 Jan 2024 | 0.6800 | 0.7500 | 0.6800 | 0.7470 | 0.7470 | 22,800 |
25 Jan 2024 | 0.6990 | 0.7230 | 0.6800 | 0.6800 | 0.6800 | 8,200 |
24 Jan 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6990 | 0.6990 | 5,600 |
23 Jan 2024 | 0.6800 | 0.7460 | 0.6800 | 0.6900 | 0.6900 | 13,300 |
22 Jan 2024 | 0.6970 | 0.6970 | 0.6800 | 0.6890 | 0.6890 | 14,300 |
19 Jan 2024 | 0.6850 | 0.8000 | 0.6850 | 0.6970 | 0.6970 | 9,900 |
18 Jan 2024 | 0.7100 | 0.7740 | 0.6960 | 0.6960 | 0.6960 | 28,900 |
17 Jan 2024 | 0.7080 | 0.7450 | 0.7000 | 0.7430 | 0.7430 | 7,800 |
16 Jan 2024 | 0.7200 | 0.7400 | 0.6900 | 0.7080 | 0.7080 | 29,200 |
12 Jan 2024 | 0.7610 | 0.7850 | 0.7300 | 0.7400 | 0.7400 | 14,100 |
11 Jan 2024 | 0.7600 | 0.8200 | 0.7500 | 0.7500 | 0.7500 | 18,000 |
10 Jan 2024 | 0.8200 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 46,800 |
09 Jan 2024 | 0.8310 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 24,000 |
08 Jan 2024 | 0.8200 | 0.8310 | 0.8000 | 0.8310 | 0.8310 | 41,100 |
05 Jan 2024 | 0.8500 | 0.8500 | 0.7840 | 0.8290 | 0.8290 | 19,400 |
04 Jan 2024 | 0.8500 | 0.8500 | 0.7900 | 0.8290 | 0.8290 | 32,500 |
03 Jan 2024 | 0.8370 | 0.8490 | 0.7950 | 0.8300 | 0.8300 | 30,800 |
02 Jan 2024 | 0.8240 | 0.8500 | 0.7850 | 0.8300 | 0.8300 | 78,100 |
29 Dec 2023 | 0.8000 | 0.8400 | 0.7710 | 0.8220 | 0.8220 | 75,500 |
28 Dec 2023 | 0.7380 | 0.8000 | 0.6450 | 0.7710 | 0.7710 | 45,200 |
27 Dec 2023 | 0.7300 | 0.7500 | 0.7300 | 0.7310 | 0.7310 | 10,500 |
26 Dec 2023 | 0.7080 | 0.7440 | 0.7080 | 0.7440 | 0.7440 | 37,600 |
22 Dec 2023 | 0.7460 | 0.7600 | 0.7300 | 0.7450 | 0.7450 | 28,500 |
21 Dec 2023 | 0.7170 | 0.7600 | 0.7170 | 0.7380 | 0.7380 | 25,700 |
20 Dec 2023 | 0.7170 | 0.7500 | 0.6990 | 0.7400 | 0.7400 | 41,200 |
19 Dec 2023 | 0.7520 | 0.7610 | 0.7050 | 0.7170 | 0.7170 | 23,000 |
18 Dec 2023 | 0.7800 | 0.7800 | 0.6960 | 0.7160 | 0.7160 | 79,500 |
15 Dec 2023 | 0.6900 | 0.7500 | 0.6900 | 0.7500 | 0.7500 | 159,800 |
14 Dec 2023 | 0.7200 | 0.7300 | 0.6910 | 0.6910 | 0.6910 | 44,500 |
13 Dec 2023 | 0.6800 | 0.7210 | 0.6700 | 0.7000 | 0.7000 | 54,200 |
12 Dec 2023 | 0.6200 | 0.7000 | 0.6200 | 0.6550 | 0.6550 | 43,100 |
11 Dec 2023 | 0.6400 | 0.6580 | 0.6100 | 0.6100 | 0.6100 | 77,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |