Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.8600 | 0.8600 | 0.8500 | 0.8400 | 0.8400 | 102,489 |
02 May 2024 | 0.8300 | 0.8700 | 0.8300 | 0.8600 | 0.8600 | 96,800 |
01 May 2024 | 0.8700 | 0.8700 | 0.8600 | 0.8700 | 0.8700 | 116,500 |
30 Apr 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 156,900 |
29 Apr 2024 | 0.9200 | 0.9500 | 0.8900 | 0.8900 | 0.8900 | 176,100 |
26 Apr 2024 | 0.9300 | 0.9500 | 0.9100 | 0.9400 | 0.9400 | 147,000 |
25 Apr 2024 | 0.8700 | 0.9500 | 0.8600 | 0.9300 | 0.9300 | 186,000 |
24 Apr 2024 | 0.9100 | 0.9200 | 0.8600 | 0.8700 | 0.8700 | 170,200 |
23 Apr 2024 | 0.9000 | 0.9400 | 0.8800 | 0.9200 | 0.9200 | 273,100 |
22 Apr 2024 | 0.8900 | 0.9400 | 0.8800 | 0.9300 | 0.9300 | 182,300 |
19 Apr 2024 | 0.9300 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 97,100 |
18 Apr 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 72,200 |
17 Apr 2024 | 0.9000 | 0.9400 | 0.9000 | 0.9300 | 0.9300 | 144,500 |
16 Apr 2024 | 0.9200 | 0.9300 | 0.8900 | 0.9200 | 0.9200 | 101,000 |
15 Apr 2024 | 0.8700 | 0.9300 | 0.8400 | 0.9300 | 0.9300 | 192,500 |
12 Apr 2024 | 0.9200 | 0.9400 | 0.8700 | 0.8800 | 0.8800 | 295,500 |
11 Apr 2024 | 0.8900 | 0.9400 | 0.8900 | 0.9100 | 0.9100 | 90,000 |
10 Apr 2024 | 0.8800 | 0.9100 | 0.8700 | 0.9000 | 0.9000 | 143,600 |
09 Apr 2024 | 0.9100 | 0.9200 | 0.8800 | 0.8950 | 0.8950 | 123,400 |
08 Apr 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 146,800 |
05 Apr 2024 | 0.9200 | 0.9700 | 0.9200 | 0.9300 | 0.9300 | 169,600 |
04 Apr 2024 | 0.9200 | 0.9600 | 0.9100 | 0.9200 | 0.9200 | 369,900 |
03 Apr 2024 | 0.8300 | 0.9300 | 0.8200 | 0.9100 | 0.9100 | 361,500 |
02 Apr 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8300 | 0.8300 | 79,200 |
01 Apr 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | 130,000 |
28 Mar 2024 | 0.7900 | 0.8300 | 0.7900 | 0.8200 | 0.8200 | 247,100 |
27 Mar 2024 | 0.7900 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 223,300 |
26 Mar 2024 | 0.7800 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 130,100 |
25 Mar 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 129,600 |
22 Mar 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 33,100 |
21 Mar 2024 | 0.8100 | 0.8100 | 0.7900 | 0.7900 | 0.7900 | 93,000 |
20 Mar 2024 | 0.7900 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 94,200 |
19 Mar 2024 | 0.8100 | 0.8100 | 0.7700 | 0.7700 | 0.7700 | 68,700 |
18 Mar 2024 | 0.8000 | 0.8300 | 0.8000 | 0.8200 | 0.8200 | 66,700 |
15 Mar 2024 | 0.8000 | 0.8200 | 0.8000 | 0.8100 | 0.8100 | 139,700 |
14 Mar 2024 | 0.7900 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 70,700 |
13 Mar 2024 | 0.8000 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 222,800 |
12 Mar 2024 | 0.7700 | 0.8000 | 0.7600 | 0.7900 | 0.7900 | 55,800 |
11 Mar 2024 | 0.8100 | 0.8100 | 0.7700 | 0.7800 | 0.7800 | 95,000 |
08 Mar 2024 | 0.7700 | 0.8200 | 0.7700 | 0.8100 | 0.8100 | 332,100 |
07 Mar 2024 | 0.7600 | 0.7800 | 0.7400 | 0.7700 | 0.7700 | 127,800 |
06 Mar 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7800 | 0.7800 | 257,400 |
05 Mar 2024 | 0.8400 | 0.8500 | 0.7900 | 0.7900 | 0.7900 | 245,700 |
04 Mar 2024 | 0.8000 | 0.8400 | 0.7900 | 0.8200 | 0.8200 | 376,500 |
01 Mar 2024 | 0.7800 | 0.7900 | 0.7600 | 0.7900 | 0.7900 | 126,700 |
29 Feb 2024 | 0.7700 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 75,100 |
28 Feb 2024 | 0.7900 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 190,400 |
27 Feb 2024 | 0.8200 | 0.8300 | 0.7900 | 0.7900 | 0.7900 | 171,200 |
26 Feb 2024 | 0.8500 | 0.8600 | 0.8100 | 0.8200 | 0.8200 | 116,400 |
23 Feb 2024 | 0.8700 | 0.8700 | 0.8300 | 0.8500 | 0.8500 | 128,200 |
22 Feb 2024 | 0.9000 | 0.9000 | 0.8600 | 0.8700 | 0.8700 | 99,100 |
21 Feb 2024 | 0.8900 | 0.8900 | 0.8600 | 0.8800 | 0.8800 | 95,300 |
20 Feb 2024 | 0.9200 | 0.9400 | 0.8900 | 0.8900 | 0.8900 | 63,200 |
16 Feb 2024 | 0.9100 | 0.9300 | 0.9100 | 0.9300 | 0.9300 | 91,600 |
15 Feb 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 65,400 |
14 Feb 2024 | 0.9000 | 0.9200 | 0.8800 | 0.9100 | 0.9100 | 144,400 |
13 Feb 2024 | 0.9100 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 99,400 |
12 Feb 2024 | 0.9000 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 47,400 |
09 Feb 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 126,700 |
08 Feb 2024 | 0.9600 | 0.9600 | 0.9150 | 0.9200 | 0.9200 | 166,200 |
07 Feb 2024 | 0.9500 | 0.9600 | 0.9200 | 0.9600 | 0.9600 | 66,400 |
06 Feb 2024 | 0.9600 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 103,800 |
05 Feb 2024 | 0.9700 | 0.9700 | 0.9400 | 0.9600 | 0.9600 | 145,000 |
02 Feb 2024 | 0.9900 | 1.0300 | 0.9600 | 0.9800 | 0.9800 | 131,300 |
01 Feb 2024 | 0.9800 | 1.0100 | 0.9600 | 1.0000 | 1.0000 | 53,300 |
31 Jan 2024 | 1.0500 | 1.0700 | 0.9500 | 0.9700 | 0.9700 | 329,300 |
30 Jan 2024 | 1.0100 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 198,600 |
29 Jan 2024 | 1.0500 | 1.0800 | 1.0000 | 1.0200 | 1.0200 | 198,500 |
26 Jan 2024 | 1.0200 | 1.1300 | 1.0200 | 1.1000 | 1.1000 | 523,600 |
25 Jan 2024 | 0.9800 | 1.0700 | 0.9700 | 1.0500 | 1.0500 | 309,600 |
24 Jan 2024 | 1.0000 | 1.0350 | 0.9550 | 1.0000 | 1.0000 | 313,700 |
23 Jan 2024 | 0.8500 | 1.0400 | 0.8500 | 1.0300 | 1.0300 | 446,800 |
22 Jan 2024 | 0.8900 | 0.8900 | 0.8500 | 0.8700 | 0.8700 | 149,300 |
19 Jan 2024 | 0.9100 | 0.9100 | 0.8800 | 0.8850 | 0.8850 | 91,300 |
18 Jan 2024 | 0.9200 | 0.9300 | 0.8800 | 0.8950 | 0.8950 | 314,300 |
17 Jan 2024 | 0.9100 | 0.9200 | 0.8600 | 0.9100 | 0.9100 | 247,000 |
16 Jan 2024 | 0.8800 | 0.9300 | 0.8500 | 0.9300 | 0.9300 | 548,700 |
15 Jan 2024 | 0.8800 | 0.8800 | 0.8200 | 0.8400 | 0.8400 | 367,100 |
12 Jan 2024 | 0.8900 | 0.9100 | 0.8800 | 0.8800 | 0.8800 | 162,700 |
11 Jan 2024 | 0.9100 | 0.9300 | 0.8700 | 0.8900 | 0.8900 | 374,500 |
10 Jan 2024 | 0.8300 | 0.9300 | 0.8300 | 0.8900 | 0.8900 | 497,700 |
09 Jan 2024 | 0.8100 | 0.8500 | 0.7900 | 0.8400 | 0.8400 | 429,600 |
08 Jan 2024 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 29,300 |
05 Jan 2024 | 0.8000 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 36,800 |
04 Jan 2024 | 0.7800 | 0.8100 | 0.7800 | 0.8100 | 0.8100 | 62,400 |
03 Jan 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 52,700 |
02 Jan 2024 | 0.8100 | 0.8200 | 0.7800 | 0.8000 | 0.8000 | 61,500 |
29 Dec 2023 | 0.8000 | 0.8300 | 0.8000 | 0.8200 | 0.8200 | 65,100 |
28 Dec 2023 | 0.8200 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | 24,500 |
27 Dec 2023 | 0.8000 | 0.8700 | 0.8000 | 0.8500 | 0.8500 | 169,700 |
22 Dec 2023 | 0.7900 | 0.8200 | 0.7900 | 0.8000 | 0.8000 | 143,000 |
21 Dec 2023 | 0.7800 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 65,800 |
20 Dec 2023 | 0.7600 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 45,600 |
19 Dec 2023 | 0.7400 | 0.7700 | 0.7400 | 0.7600 | 0.7600 | 114,800 |
18 Dec 2023 | 0.7800 | 0.7800 | 0.7300 | 0.7500 | 0.7500 | 57,200 |
15 Dec 2023 | 0.7800 | 0.7800 | 0.7600 | 0.7600 | 0.7600 | 32,300 |
14 Dec 2023 | 0.7900 | 0.8100 | 0.7800 | 0.7900 | 0.7900 | 108,400 |
13 Dec 2023 | 0.7500 | 0.7800 | 0.7300 | 0.7700 | 0.7700 | 152,400 |
12 Dec 2023 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 46,200 |
11 Dec 2023 | 0.7600 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 81,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |