Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 0.7900 | 0.8300 | 0.7800 | 0.8300 | 0.8300 | 205,400 |
26 Apr 2024 | 0.7700 | 0.8100 | 0.7700 | 0.8100 | 0.8100 | 99,700 |
25 Apr 2024 | 0.7600 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 87,200 |
24 Apr 2024 | 0.7700 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 106,500 |
23 Apr 2024 | 0.7600 | 0.7900 | 0.7600 | 0.7900 | 0.7900 | 85,400 |
22 Apr 2024 | 0.7600 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 195,300 |
19 Apr 2024 | 0.7500 | 0.7900 | 0.7500 | 0.7800 | 0.7800 | 83,400 |
18 Apr 2024 | 0.7700 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 97,700 |
17 Apr 2024 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 267,800 |
16 Apr 2024 | 0.7900 | 0.8000 | 0.7600 | 0.8000 | 0.8000 | 191,700 |
15 Apr 2024 | 0.8300 | 0.8300 | 0.7900 | 0.8000 | 0.8000 | 157,800 |
12 Apr 2024 | 0.8400 | 0.8600 | 0.8100 | 0.8200 | 0.8200 | 291,400 |
11 Apr 2024 | 0.8000 | 0.8400 | 0.7800 | 0.8300 | 0.8300 | 280,700 |
10 Apr 2024 | 0.7700 | 0.8100 | 0.7600 | 0.7900 | 0.7900 | 200,100 |
09 Apr 2024 | 0.7600 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 216,800 |
08 Apr 2024 | 0.7600 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 198,900 |
05 Apr 2024 | 0.7800 | 0.7900 | 0.7500 | 0.7600 | 0.7600 | 171,400 |
04 Apr 2024 | 0.8100 | 0.8100 | 0.7700 | 0.7800 | 0.7800 | 312,700 |
03 Apr 2024 | 0.7800 | 0.8100 | 0.7600 | 0.8100 | 0.8100 | 392,800 |
02 Apr 2024 | 0.8000 | 0.8100 | 0.7500 | 0.7800 | 0.7800 | 147,600 |
01 Apr 2024 | 0.7300 | 0.7900 | 0.7000 | 0.7900 | 0.7900 | 338,600 |
28 Mar 2024 | 0.7300 | 0.7400 | 0.7000 | 0.7200 | 0.7200 | 396,600 |
27 Mar 2024 | 0.7200 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 132,800 |
26 Mar 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 544,600 |
25 Mar 2024 | 0.7500 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 63,600 |
22 Mar 2024 | 0.7600 | 0.8000 | 0.7400 | 0.7500 | 0.7500 | 154,200 |
21 Mar 2024 | 0.7600 | 0.7600 | 0.7400 | 0.7600 | 0.7600 | 366,900 |
20 Mar 2024 | 0.7200 | 0.7600 | 0.7100 | 0.7500 | 0.7500 | 119,900 |
19 Mar 2024 | 0.7200 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 208,200 |
18 Mar 2024 | 0.7000 | 0.7400 | 0.7000 | 0.7300 | 0.7300 | 220,300 |
15 Mar 2024 | 0.7100 | 0.7400 | 0.7000 | 0.7200 | 0.7200 | 355,100 |
14 Mar 2024 | 0.6800 | 0.7400 | 0.6800 | 0.7000 | 0.7000 | 364,900 |
13 Mar 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 738,400 |
12 Mar 2024 | 0.7300 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 153,600 |
11 Mar 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 416,200 |
08 Mar 2024 | 0.7900 | 0.7900 | 0.7400 | 0.7500 | 0.7500 | 289,100 |
07 Mar 2024 | 0.7600 | 0.8000 | 0.7600 | 0.7900 | 0.7900 | 185,800 |
06 Mar 2024 | 0.7400 | 0.7900 | 0.7400 | 0.7700 | 0.7700 | 229,400 |
05 Mar 2024 | 0.7500 | 0.7700 | 0.7400 | 0.7500 | 0.7500 | 135,400 |
04 Mar 2024 | 0.7600 | 0.7900 | 0.7500 | 0.7600 | 0.7600 | 398,400 |
01 Mar 2024 | 0.7400 | 0.8100 | 0.7400 | 0.7700 | 0.7700 | 942,900 |
29 Feb 2024 | 0.7500 | 0.7800 | 0.7000 | 0.7600 | 0.7600 | 1,565,100 |
28 Feb 2024 | 0.8200 | 0.8200 | 0.7600 | 0.7900 | 0.7900 | 172,100 |
27 Feb 2024 | 0.7700 | 0.8200 | 0.7700 | 0.8200 | 0.8200 | 290,600 |
26 Feb 2024 | 0.7600 | 0.8000 | 0.7500 | 0.7800 | 0.7800 | 354,700 |
23 Feb 2024 | 0.7900 | 0.7900 | 0.7600 | 0.7800 | 0.7800 | 310,800 |
22 Feb 2024 | 0.7800 | 0.8100 | 0.7700 | 0.7800 | 0.7800 | 168,000 |
21 Feb 2024 | 0.7900 | 0.8100 | 0.7700 | 0.8000 | 0.8000 | 232,700 |
20 Feb 2024 | 0.8000 | 0.8500 | 0.7600 | 0.7900 | 0.7900 | 713,700 |
16 Feb 2024 | 0.8200 | 0.8300 | 0.8100 | 0.8200 | 0.8200 | 163,200 |
15 Feb 2024 | 0.8000 | 0.8300 | 0.8000 | 0.8100 | 0.8100 | 348,800 |
14 Feb 2024 | 0.8700 | 0.8700 | 0.8100 | 0.8200 | 0.8200 | 384,400 |
13 Feb 2024 | 0.8500 | 0.8500 | 0.8100 | 0.8200 | 0.8200 | 355,400 |
12 Feb 2024 | 0.8300 | 0.8400 | 0.8100 | 0.8400 | 0.8400 | 242,500 |
09 Feb 2024 | 0.8500 | 0.8500 | 0.8100 | 0.8200 | 0.8200 | 965,700 |
08 Feb 2024 | 0.8700 | 0.8700 | 0.8200 | 0.8300 | 0.8300 | 617,100 |
07 Feb 2024 | 0.8500 | 0.8700 | 0.8400 | 0.8700 | 0.8700 | 480,300 |
06 Feb 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 292,400 |
05 Feb 2024 | 0.9500 | 0.9500 | 0.8500 | 0.8600 | 0.8600 | 1,536,100 |
02 Feb 2024 | 0.9600 | 0.9800 | 0.9600 | 0.9600 | 0.9600 | 328,700 |
01 Feb 2024 | 0.9300 | 0.9900 | 0.9300 | 0.9700 | 0.9700 | 523,900 |
31 Jan 2024 | 0.9400 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 441,100 |
30 Jan 2024 | 0.9300 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 230,800 |
29 Jan 2024 | 0.9100 | 0.9300 | 0.8800 | 0.9200 | 0.9200 | 283,700 |
26 Jan 2024 | 0.8900 | 0.9200 | 0.8600 | 0.9100 | 0.9100 | 298,200 |
25 Jan 2024 | 0.9300 | 0.9300 | 0.8700 | 0.8900 | 0.8900 | 655,100 |
24 Jan 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 618,300 |
23 Jan 2024 | 0.8900 | 0.9300 | 0.8900 | 0.9200 | 0.9200 | 308,700 |
22 Jan 2024 | 0.9300 | 0.9300 | 0.8900 | 0.8900 | 0.8900 | 231,100 |
19 Jan 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9100 | 0.9100 | 327,600 |
18 Jan 2024 | 0.9300 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 337,600 |
17 Jan 2024 | 0.8900 | 0.9300 | 0.8800 | 0.9100 | 0.9100 | 406,500 |
16 Jan 2024 | 0.9400 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 922,400 |
12 Jan 2024 | 0.8700 | 0.9400 | 0.8700 | 0.9200 | 0.9200 | 1,379,300 |
11 Jan 2024 | 0.8400 | 0.8600 | 0.8300 | 0.8500 | 0.8500 | 422,000 |
10 Jan 2024 | 0.8100 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 438,700 |
09 Jan 2024 | 0.7700 | 0.8300 | 0.7600 | 0.8100 | 0.8100 | 373,900 |
08 Jan 2024 | 0.7900 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 634,000 |
05 Jan 2024 | 0.8200 | 0.8200 | 0.7900 | 0.8000 | 0.8000 | 189,300 |
04 Jan 2024 | 0.7900 | 0.8200 | 0.7900 | 0.8100 | 0.8100 | 250,800 |
03 Jan 2024 | 0.7900 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 235,900 |
02 Jan 2024 | 0.8500 | 0.8500 | 0.7900 | 0.7900 | 0.7900 | 279,600 |
29 Dec 2023 | 0.7900 | 0.8300 | 0.7900 | 0.8200 | 0.8200 | 336,200 |
28 Dec 2023 | 0.8000 | 0.8200 | 0.7900 | 0.8000 | 0.8000 | 391,600 |
27 Dec 2023 | 0.8200 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 305,200 |
26 Dec 2023 | 0.8500 | 0.8500 | 0.8000 | 0.8100 | 0.8100 | 345,100 |
22 Dec 2023 | 0.8000 | 0.8600 | 0.8000 | 0.8400 | 0.8400 | 327,100 |
21 Dec 2023 | 0.8100 | 0.8400 | 0.8000 | 0.8400 | 0.8400 | 260,300 |
20 Dec 2023 | 0.7800 | 0.8100 | 0.7700 | 0.7800 | 0.7800 | 711,200 |
19 Dec 2023 | 0.8400 | 0.8400 | 0.7800 | 0.8100 | 0.8100 | 695,700 |
18 Dec 2023 | 0.8200 | 0.8400 | 0.8000 | 0.8300 | 0.8300 | 748,700 |
15 Dec 2023 | 0.8200 | 0.8700 | 0.8100 | 0.8100 | 0.8100 | 464,000 |
14 Dec 2023 | 0.8300 | 0.8600 | 0.7900 | 0.8600 | 0.8600 | 701,600 |
13 Dec 2023 | 0.8000 | 0.8100 | 0.7700 | 0.7900 | 0.7900 | 332,300 |
12 Dec 2023 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 167,500 |
11 Dec 2023 | 0.7600 | 0.8000 | 0.7400 | 0.7900 | 0.7900 | 213,200 |
08 Dec 2023 | 0.7200 | 0.7800 | 0.7200 | 0.7800 | 0.7800 | 146,500 |
07 Dec 2023 | 0.7400 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 112,200 |
06 Dec 2023 | 0.7700 | 0.7800 | 0.7300 | 0.7500 | 0.7500 | 310,200 |
05 Dec 2023 | 0.7700 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 159,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |