Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.8800 | 0.8800 | 0.8400 | 0.8600 | 0.8600 | 27,705 |
02 May 2024 | 0.8500 | 0.8700 | 0.8400 | 0.8600 | 0.8600 | 85,000 |
01 May 2024 | 0.8800 | 0.8800 | 0.8300 | 0.8500 | 0.8500 | 122,100 |
30 Apr 2024 | 0.8900 | 0.8900 | 0.8300 | 0.8600 | 0.8600 | 111,000 |
29 Apr 2024 | 0.9000 | 0.9000 | 0.8600 | 0.8800 | 0.8800 | 135,200 |
26 Apr 2024 | 0.8700 | 0.9300 | 0.8700 | 0.8900 | 0.8900 | 189,900 |
25 Apr 2024 | 0.8100 | 0.8700 | 0.8100 | 0.8600 | 0.8600 | 229,700 |
24 Apr 2024 | 0.8200 | 0.8200 | 0.7750 | 0.7900 | 0.7900 | 85,300 |
23 Apr 2024 | 0.8100 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 45,000 |
22 Apr 2024 | 0.8000 | 0.8200 | 0.7700 | 0.8200 | 0.8200 | 34,100 |
19 Apr 2024 | 0.8000 | 0.8100 | 0.7800 | 0.8000 | 0.8000 | 155,300 |
18 Apr 2024 | 0.8700 | 0.8700 | 0.7900 | 0.8000 | 0.8000 | 206,000 |
17 Apr 2024 | 0.8400 | 0.9400 | 0.8100 | 0.8500 | 0.8500 | 400,100 |
16 Apr 2024 | 0.8400 | 0.8400 | 0.7800 | 0.8000 | 0.8000 | 244,400 |
15 Apr 2024 | 0.8800 | 0.8800 | 0.8500 | 0.8600 | 0.8600 | 80,800 |
12 Apr 2024 | 0.9200 | 0.9200 | 0.8700 | 0.8800 | 0.8800 | 56,400 |
11 Apr 2024 | 0.9200 | 0.9200 | 0.8700 | 0.9100 | 0.9100 | 95,500 |
10 Apr 2024 | 0.9200 | 0.9200 | 0.8700 | 0.9100 | 0.9100 | 200,200 |
09 Apr 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 79,700 |
08 Apr 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 126,000 |
05 Apr 2024 | 0.9000 | 0.9400 | 0.8800 | 0.9200 | 0.9200 | 122,600 |
04 Apr 2024 | 0.8900 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 205,000 |
03 Apr 2024 | 0.9500 | 0.9500 | 0.8650 | 0.8700 | 0.8700 | 171,700 |
02 Apr 2024 | 0.9900 | 0.9900 | 0.8600 | 0.9300 | 0.9300 | 322,500 |
01 Apr 2024 | 0.8600 | 0.9600 | 0.8300 | 0.9600 | 0.9600 | 465,500 |
28 Mar 2024 | 0.7900 | 0.8300 | 0.7900 | 0.8300 | 0.8300 | 169,400 |
27 Mar 2024 | 0.8200 | 0.8200 | 0.7600 | 0.7800 | 0.7800 | 236,000 |
26 Mar 2024 | 0.7700 | 0.8700 | 0.7600 | 0.8200 | 0.8200 | 547,400 |
25 Mar 2024 | 0.7600 | 0.7600 | 0.7250 | 0.7500 | 0.7500 | 275,000 |
22 Mar 2024 | 0.7400 | 0.7600 | 0.7200 | 0.7600 | 0.7600 | 197,000 |
21 Mar 2024 | 0.7600 | 0.7800 | 0.7400 | 0.7400 | 0.7400 | 176,100 |
20 Mar 2024 | 0.7400 | 0.7800 | 0.7100 | 0.7500 | 0.7500 | 258,500 |
19 Mar 2024 | 0.7300 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 148,400 |
18 Mar 2024 | 0.7500 | 0.7500 | 0.6900 | 0.7300 | 0.7300 | 500,500 |
15 Mar 2024 | 0.7700 | 0.7700 | 0.7200 | 0.7300 | 0.7300 | 252,600 |
14 Mar 2024 | 0.7900 | 0.7900 | 0.7400 | 0.7600 | 0.7600 | 339,200 |
13 Mar 2024 | 0.7800 | 0.8200 | 0.7600 | 0.7600 | 0.7600 | 213,800 |
12 Mar 2024 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 197,800 |
11 Mar 2024 | 0.7900 | 0.8100 | 0.7800 | 0.7900 | 0.7900 | 308,300 |
08 Mar 2024 | 0.8800 | 0.8800 | 0.8000 | 0.8100 | 0.8100 | 442,300 |
07 Mar 2024 | 0.9000 | 0.9600 | 0.8900 | 0.8900 | 0.8900 | 312,500 |
06 Mar 2024 | 0.9500 | 0.9600 | 0.8700 | 0.9100 | 0.9100 | 1,079,100 |
05 Mar 2024 | 1.2000 | 1.2100 | 0.9600 | 1.0000 | 1.0000 | 1,053,300 |
04 Mar 2024 | 1.2000 | 1.2000 | 1.0300 | 1.1800 | 1.1800 | 1,297,100 |
01 Mar 2024 | 0.7200 | 0.9200 | 0.6800 | 0.9200 | 0.9200 | 1,077,800 |
29 Feb 2024 | 0.6300 | 0.7000 | 0.6200 | 0.6800 | 0.6800 | 323,400 |
28 Feb 2024 | 0.7100 | 0.7300 | 0.6100 | 0.6100 | 0.6100 | 487,800 |
27 Feb 2024 | 0.5800 | 0.7300 | 0.5500 | 0.6800 | 0.6800 | 560,700 |
26 Feb 2024 | 0.4400 | 0.5400 | 0.4400 | 0.5400 | 0.5400 | 395,200 |
23 Feb 2024 | 0.4100 | 0.4600 | 0.4100 | 0.4250 | 0.4250 | 653,200 |
22 Feb 2024 | 0.4850 | 0.4850 | 0.4100 | 0.4150 | 0.4150 | 672,200 |
21 Feb 2024 | 0.4750 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 261,200 |
20 Feb 2024 | 0.5300 | 0.5300 | 0.4500 | 0.4700 | 0.4700 | 309,600 |
16 Feb 2024 | 0.5700 | 0.5700 | 0.4850 | 0.5100 | 0.5100 | 933,000 |
15 Feb 2024 | 0.5200 | 0.5900 | 0.4850 | 0.5400 | 0.5400 | 749,100 |
14 Feb 2024 | 0.5800 | 0.5900 | 0.5200 | 0.5600 | 0.5600 | 429,500 |
13 Feb 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 69,200 |
12 Feb 2024 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 98,100 |
09 Feb 2024 | 0.6100 | 0.6400 | 0.5900 | 0.6100 | 0.6100 | 643,300 |
08 Feb 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 53,200 |
07 Feb 2024 | 0.6300 | 0.6600 | 0.6200 | 0.6200 | 0.6200 | 114,400 |
06 Feb 2024 | 0.6400 | 0.6500 | 0.6100 | 0.6300 | 0.6300 | 98,100 |
05 Feb 2024 | 0.6600 | 0.6600 | 0.6100 | 0.6200 | 0.6200 | 233,200 |
02 Feb 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 135,500 |
01 Feb 2024 | 0.7000 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 53,400 |
31 Jan 2024 | 0.7000 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 34,600 |
30 Jan 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 64,200 |
29 Jan 2024 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 57,700 |
26 Jan 2024 | 0.6900 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 64,500 |
25 Jan 2024 | 0.6800 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | 157,400 |
24 Jan 2024 | 0.7000 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 117,400 |
23 Jan 2024 | 0.6800 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 68,800 |
22 Jan 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 78,900 |
19 Jan 2024 | 0.7100 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 117,600 |
18 Jan 2024 | 0.7400 | 0.7400 | 0.6800 | 0.7000 | 0.7000 | 88,000 |
17 Jan 2024 | 0.7500 | 0.7500 | 0.6900 | 0.6900 | 0.6900 | 403,300 |
16 Jan 2024 | 0.7600 | 0.7700 | 0.7300 | 0.7400 | 0.7400 | 120,800 |
15 Jan 2024 | 0.7700 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 61,900 |
12 Jan 2024 | 0.7500 | 0.7600 | 0.7400 | 0.7500 | 0.7500 | 59,000 |
11 Jan 2024 | 0.8000 | 0.8000 | 0.7400 | 0.7400 | 0.7400 | 171,600 |
10 Jan 2024 | 0.8300 | 0.8400 | 0.7800 | 0.8000 | 0.8000 | 95,600 |
09 Jan 2024 | 0.8600 | 0.8600 | 0.8200 | 0.8200 | 0.8200 | 127,200 |
08 Jan 2024 | 0.8000 | 0.8800 | 0.7900 | 0.8600 | 0.8600 | 239,700 |
05 Jan 2024 | 0.7900 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 83,600 |
04 Jan 2024 | 0.7700 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 45,600 |
03 Jan 2024 | 0.7800 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 49,700 |
02 Jan 2024 | 0.7600 | 0.8000 | 0.7500 | 0.7900 | 0.7900 | 75,800 |
29 Dec 2023 | 0.7900 | 0.8000 | 0.7400 | 0.7600 | 0.7600 | 78,700 |
28 Dec 2023 | 0.7300 | 0.8000 | 0.7300 | 0.7700 | 0.7700 | 248,800 |
27 Dec 2023 | 0.7400 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 128,300 |
22 Dec 2023 | 0.7600 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 115,700 |
21 Dec 2023 | 0.7500 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 115,700 |
20 Dec 2023 | 0.7700 | 0.7800 | 0.7400 | 0.7400 | 0.7400 | 86,800 |
19 Dec 2023 | 0.7300 | 0.7700 | 0.7100 | 0.7700 | 0.7700 | 196,300 |
18 Dec 2023 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 32,900 |
15 Dec 2023 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 93,800 |
14 Dec 2023 | 0.7100 | 0.7400 | 0.7100 | 0.7400 | 0.7400 | 104,200 |
13 Dec 2023 | 0.7000 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 155,800 |
12 Dec 2023 | 0.7300 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 134,400 |
11 Dec 2023 | 0.7100 | 0.7400 | 0.6900 | 0.7200 | 0.7200 | 141,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |