Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.9200 | 0.9400 | 0.8502 | 0.8803 | 0.8803 | 454,404 |
03 May 2024 | 0.9400 | 0.9490 | 0.9100 | 0.9300 | 0.9300 | 324,400 |
02 May 2024 | 0.8900 | 0.9330 | 0.8900 | 0.9180 | 0.9180 | 427,700 |
01 May 2024 | 0.8760 | 0.9200 | 0.8510 | 0.8990 | 0.8990 | 417,400 |
30 Apr 2024 | 0.9300 | 0.9700 | 0.8800 | 0.8870 | 0.8870 | 708,800 |
29 Apr 2024 | 0.8950 | 1.0300 | 0.8950 | 0.9410 | 0.9410 | 2,265,700 |
26 Apr 2024 | 0.7950 | 0.9490 | 0.7790 | 0.8930 | 0.8930 | 2,899,900 |
25 Apr 2024 | 0.8300 | 0.8430 | 0.7500 | 0.8060 | 0.8060 | 1,860,000 |
24 Apr 2024 | 0.8240 | 0.8700 | 0.7260 | 0.8500 | 0.8500 | 10,443,800 |
23 Apr 2024 | 0.7300 | 0.8000 | 0.7230 | 0.7650 | 0.7650 | 791,900 |
22 Apr 2024 | 0.7200 | 0.7500 | 0.7000 | 0.7070 | 0.7070 | 872,300 |
19 Apr 2024 | 0.7500 | 0.8000 | 0.7310 | 0.7330 | 0.7330 | 416,200 |
18 Apr 2024 | 0.7700 | 0.8000 | 0.7510 | 0.7650 | 0.7650 | 172,800 |
17 Apr 2024 | 0.8100 | 0.8200 | 0.7490 | 0.7630 | 0.7630 | 498,900 |
16 Apr 2024 | 0.7500 | 0.8290 | 0.7400 | 0.8100 | 0.8100 | 496,000 |
15 Apr 2024 | 0.7880 | 0.9000 | 0.7300 | 0.7600 | 0.7600 | 671,100 |
12 Apr 2024 | 0.8100 | 0.8500 | 0.7120 | 0.7870 | 0.7870 | 924,000 |
11 Apr 2024 | 0.8250 | 0.8300 | 0.7880 | 0.8050 | 0.8050 | 220,900 |
10 Apr 2024 | 0.8500 | 0.8650 | 0.8000 | 0.8300 | 0.8300 | 424,500 |
09 Apr 2024 | 0.8800 | 0.9000 | 0.8200 | 0.8410 | 0.8410 | 1,062,900 |
08 Apr 2024 | 0.7770 | 0.8700 | 0.7430 | 0.8500 | 0.8500 | 1,154,700 |
05 Apr 2024 | 0.7380 | 0.7620 | 0.7150 | 0.7530 | 0.7530 | 514,800 |
04 Apr 2024 | 0.7620 | 0.7930 | 0.7430 | 0.7470 | 0.7470 | 479,300 |
03 Apr 2024 | 0.7600 | 0.7900 | 0.7400 | 0.7690 | 0.7690 | 983,300 |
02 Apr 2024 | 0.7250 | 0.7600 | 0.7010 | 0.7600 | 0.7600 | 747,500 |
01 Apr 2024 | 0.7120 | 0.7400 | 0.7110 | 0.7240 | 0.7240 | 223,600 |
28 Mar 2024 | 0.7260 | 0.7400 | 0.7100 | 0.7120 | 0.7120 | 375,900 |
27 Mar 2024 | 0.7100 | 0.7300 | 0.7010 | 0.7200 | 0.7200 | 418,500 |
26 Mar 2024 | 0.7050 | 0.7340 | 0.7010 | 0.7190 | 0.7190 | 131,300 |
25 Mar 2024 | 0.7250 | 0.7400 | 0.7000 | 0.7030 | 0.7030 | 389,200 |
22 Mar 2024 | 0.7500 | 0.7500 | 0.7110 | 0.7110 | 0.7110 | 609,200 |
21 Mar 2024 | 0.7100 | 0.7300 | 0.7100 | 0.7240 | 0.7240 | 257,100 |
20 Mar 2024 | 0.7350 | 0.7350 | 0.7050 | 0.7130 | 0.7130 | 239,300 |
19 Mar 2024 | 0.7020 | 0.7370 | 0.7000 | 0.7350 | 0.7350 | 494,300 |
18 Mar 2024 | 0.7200 | 0.7200 | 0.6800 | 0.7180 | 0.7180 | 395,400 |
15 Mar 2024 | 0.6830 | 0.7300 | 0.6810 | 0.7190 | 0.7190 | 483,700 |
14 Mar 2024 | 0.7310 | 0.7400 | 0.6630 | 0.6870 | 0.6870 | 531,000 |
13 Mar 2024 | 0.7420 | 0.7500 | 0.7110 | 0.7420 | 0.7420 | 437,000 |
12 Mar 2024 | 0.7900 | 0.7950 | 0.7100 | 0.7350 | 0.7350 | 629,400 |
11 Mar 2024 | 0.7810 | 0.7910 | 0.7510 | 0.7890 | 0.7890 | 317,600 |
08 Mar 2024 | 0.7770 | 0.7950 | 0.7500 | 0.7610 | 0.7610 | 514,400 |
07 Mar 2024 | 0.7960 | 0.8200 | 0.7710 | 0.7770 | 0.7770 | 427,900 |
06 Mar 2024 | 0.8200 | 0.8200 | 0.7810 | 0.7850 | 0.7850 | 260,500 |
05 Mar 2024 | 0.7900 | 0.8090 | 0.7500 | 0.7960 | 0.7960 | 383,800 |
04 Mar 2024 | 0.8000 | 0.8400 | 0.7800 | 0.8090 | 0.8090 | 731,600 |
01 Mar 2024 | 0.7900 | 0.8000 | 0.7530 | 0.7700 | 0.7700 | 304,200 |
29 Feb 2024 | 0.8050 | 0.8500 | 0.7410 | 0.7680 | 0.7680 | 659,200 |
28 Feb 2024 | 0.7000 | 0.8500 | 0.6880 | 0.8000 | 0.8000 | 1,770,100 |
27 Feb 2024 | 0.6550 | 0.6990 | 0.6400 | 0.6840 | 0.6840 | 706,900 |
26 Feb 2024 | 0.6380 | 0.6770 | 0.6380 | 0.6660 | 0.6660 | 937,000 |
23 Feb 2024 | 0.6400 | 0.6560 | 0.6110 | 0.6400 | 0.6400 | 744,200 |
22 Feb 2024 | 0.6580 | 0.6700 | 0.6320 | 0.6560 | 0.6560 | 427,700 |
21 Feb 2024 | 0.6430 | 0.6950 | 0.6310 | 0.6580 | 0.6580 | 453,000 |
20 Feb 2024 | 0.6620 | 0.6700 | 0.6400 | 0.6650 | 0.6650 | 697,800 |
16 Feb 2024 | 0.6630 | 0.6700 | 0.6400 | 0.6610 | 0.6610 | 382,700 |
15 Feb 2024 | 0.6650 | 0.6850 | 0.6550 | 0.6600 | 0.6600 | 662,700 |
14 Feb 2024 | 0.6310 | 0.7000 | 0.6310 | 0.6650 | 0.6650 | 443,300 |
13 Feb 2024 | 0.6800 | 0.6800 | 0.6000 | 0.6390 | 0.6390 | 687,300 |
12 Feb 2024 | 0.6800 | 0.6900 | 0.6630 | 0.6660 | 0.6660 | 549,200 |
09 Feb 2024 | 0.6700 | 0.6770 | 0.6510 | 0.6770 | 0.6770 | 429,200 |
08 Feb 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6670 | 0.6670 | 233,300 |
07 Feb 2024 | 0.6950 | 0.6950 | 0.6600 | 0.6740 | 0.6740 | 281,500 |
06 Feb 2024 | 0.6600 | 0.6990 | 0.6400 | 0.6700 | 0.6700 | 303,500 |
05 Feb 2024 | 0.6830 | 0.6830 | 0.6300 | 0.6350 | 0.6350 | 463,100 |
02 Feb 2024 | 0.6450 | 0.6850 | 0.6300 | 0.6800 | 0.6800 | 553,700 |
01 Feb 2024 | 0.6210 | 0.6470 | 0.6210 | 0.6400 | 0.6400 | 257,200 |
31 Jan 2024 | 0.6120 | 0.6440 | 0.6000 | 0.6210 | 0.6210 | 317,800 |
30 Jan 2024 | 0.6060 | 0.6400 | 0.6060 | 0.6120 | 0.6120 | 496,000 |
29 Jan 2024 | 0.6420 | 0.6470 | 0.5790 | 0.6300 | 0.6300 | 2,405,700 |
26 Jan 2024 | 0.7080 | 0.7300 | 0.6820 | 0.7010 | 0.7010 | 321,600 |
25 Jan 2024 | 0.7180 | 0.7200 | 0.6920 | 0.7100 | 0.7100 | 228,200 |
24 Jan 2024 | 0.7120 | 0.7200 | 0.6800 | 0.7180 | 0.7180 | 291,600 |
23 Jan 2024 | 0.6890 | 0.7300 | 0.6700 | 0.7000 | 0.7000 | 382,400 |
22 Jan 2024 | 0.6600 | 0.6840 | 0.6500 | 0.6650 | 0.6650 | 679,300 |
19 Jan 2024 | 0.6900 | 0.6900 | 0.6380 | 0.6600 | 0.6600 | 525,200 |
18 Jan 2024 | 0.7030 | 0.7200 | 0.6400 | 0.6660 | 0.6660 | 684,900 |
17 Jan 2024 | 0.6830 | 0.7020 | 0.6500 | 0.6990 | 0.6990 | 656,900 |
16 Jan 2024 | 0.7650 | 0.7820 | 0.6830 | 0.6950 | 0.6950 | 648,100 |
12 Jan 2024 | 0.7850 | 0.8000 | 0.7510 | 0.7650 | 0.7650 | 534,400 |
11 Jan 2024 | 0.8300 | 0.8390 | 0.7680 | 0.7820 | 0.7820 | 693,300 |
10 Jan 2024 | 0.7900 | 0.8300 | 0.7600 | 0.8140 | 0.8140 | 692,500 |
09 Jan 2024 | 0.7960 | 0.7960 | 0.7510 | 0.7700 | 0.7700 | 458,900 |
08 Jan 2024 | 0.7410 | 0.7960 | 0.7410 | 0.7790 | 0.7790 | 829,500 |
05 Jan 2024 | 0.7500 | 0.7650 | 0.7230 | 0.7450 | 0.7450 | 593,900 |
04 Jan 2024 | 0.8020 | 0.8020 | 0.7410 | 0.7520 | 0.7520 | 981,700 |
03 Jan 2024 | 0.8260 | 0.8300 | 0.7710 | 0.8080 | 0.8080 | 631,700 |
02 Jan 2024 | 0.7600 | 0.8470 | 0.7500 | 0.8300 | 0.8300 | 1,022,200 |
29 Dec 2023 | 0.7370 | 0.8180 | 0.7250 | 0.8100 | 0.8100 | 1,252,300 |
28 Dec 2023 | 0.7900 | 0.8180 | 0.7300 | 0.7500 | 0.7500 | 1,682,300 |
27 Dec 2023 | 0.7800 | 0.8600 | 0.7800 | 0.8180 | 0.8180 | 2,350,500 |
26 Dec 2023 | 0.7010 | 0.8300 | 0.6700 | 0.8000 | 0.8000 | 3,822,700 |
22 Dec 2023 | 0.8300 | 0.8900 | 0.7100 | 0.7200 | 0.7200 | 9,143,700 |
21 Dec 2023 | 1.0100 | 1.1300 | 0.8240 | 0.8630 | 0.8630 | 104,750,200 |
20 Dec 2023 | 0.5500 | 0.5800 | 0.5500 | 0.5650 | 0.5650 | 385,700 |
19 Dec 2023 | 0.5800 | 0.6030 | 0.5400 | 0.5580 | 0.5580 | 768,000 |
18 Dec 2023 | 0.6400 | 0.6600 | 0.5630 | 0.5650 | 0.5650 | 680,400 |
15 Dec 2023 | 0.6850 | 0.6850 | 0.6500 | 0.6530 | 0.6530 | 303,500 |
14 Dec 2023 | 0.6600 | 0.7000 | 0.6540 | 0.6730 | 0.6730 | 396,900 |
13 Dec 2023 | 0.6500 | 0.6800 | 0.6500 | 0.6550 | 0.6550 | 211,100 |
12 Dec 2023 | 0.6900 | 0.7000 | 0.6420 | 0.6600 | 0.6600 | 534,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |