Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.7700 | 0.7700 | 0.7370 | 0.7560 | 0.7560 | 276,000 |
30 Apr 2024 | 0.8020 | 0.8020 | 0.7600 | 0.7600 | 0.7600 | 126,600 |
29 Apr 2024 | 0.8200 | 0.8230 | 0.7910 | 0.7910 | 0.7910 | 100,200 |
26 Apr 2024 | 0.8330 | 0.8330 | 0.8150 | 0.8280 | 0.8280 | 41,700 |
25 Apr 2024 | 0.8300 | 0.8300 | 0.8110 | 0.8150 | 0.8150 | 160,000 |
24 Apr 2024 | 0.8300 | 0.8500 | 0.8250 | 0.8300 | 0.8300 | 65,700 |
23 Apr 2024 | 0.8300 | 0.8500 | 0.8180 | 0.8440 | 0.8440 | 90,500 |
22 Apr 2024 | 0.8590 | 0.8590 | 0.8100 | 0.8300 | 0.8300 | 116,900 |
19 Apr 2024 | 0.8800 | 0.8800 | 0.8410 | 0.8700 | 0.8700 | 145,300 |
18 Apr 2024 | 0.8940 | 0.9000 | 0.8300 | 0.8710 | 0.8710 | 155,400 |
17 Apr 2024 | 0.8900 | 0.9000 | 0.8140 | 0.8810 | 0.8810 | 244,300 |
16 Apr 2024 | 0.8500 | 0.8890 | 0.8050 | 0.8820 | 0.8820 | 235,300 |
15 Apr 2024 | 0.8860 | 0.8890 | 0.8250 | 0.8490 | 0.8490 | 106,300 |
12 Apr 2024 | 0.9500 | 0.9660 | 0.8600 | 0.8840 | 0.8840 | 403,100 |
11 Apr 2024 | 0.8910 | 0.9330 | 0.8800 | 0.9290 | 0.9290 | 177,200 |
10 Apr 2024 | 0.8870 | 0.9200 | 0.8350 | 0.8850 | 0.8850 | 412,200 |
09 Apr 2024 | 0.9000 | 0.9280 | 0.8610 | 0.9080 | 0.9080 | 381,100 |
08 Apr 2024 | 0.8500 | 0.8840 | 0.8100 | 0.8650 | 0.8650 | 440,000 |
05 Apr 2024 | 0.8380 | 0.8500 | 0.7900 | 0.8480 | 0.8480 | 264,600 |
04 Apr 2024 | 0.8400 | 0.8400 | 0.7900 | 0.8140 | 0.8140 | 186,100 |
03 Apr 2024 | 0.7500 | 0.8240 | 0.7300 | 0.8160 | 0.8160 | 521,900 |
02 Apr 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7260 | 0.7260 | 223,200 |
01 Apr 2024 | 0.7500 | 0.7500 | 0.7130 | 0.7350 | 0.7350 | 180,200 |
28 Mar 2024 | 0.7430 | 0.7480 | 0.7000 | 0.7100 | 0.7100 | 89,700 |
27 Mar 2024 | 0.6940 | 0.7250 | 0.6940 | 0.7070 | 0.7070 | 148,700 |
26 Mar 2024 | 0.7550 | 0.7550 | 0.6910 | 0.7010 | 0.7010 | 71,200 |
25 Mar 2024 | 0.7360 | 0.7360 | 0.6850 | 0.7000 | 0.7000 | 51,500 |
22 Mar 2024 | 0.7200 | 0.7480 | 0.6950 | 0.7150 | 0.7150 | 232,200 |
21 Mar 2024 | 0.7450 | 0.7500 | 0.7100 | 0.7180 | 0.7180 | 99,800 |
20 Mar 2024 | 0.7360 | 0.7400 | 0.7070 | 0.7280 | 0.7280 | 130,900 |
19 Mar 2024 | 0.7500 | 0.7500 | 0.7210 | 0.7300 | 0.7300 | 33,800 |
18 Mar 2024 | 0.7510 | 0.7700 | 0.7260 | 0.7370 | 0.7370 | 143,600 |
15 Mar 2024 | 0.8200 | 0.8200 | 0.7410 | 0.7600 | 0.7600 | 82,700 |
14 Mar 2024 | 0.8200 | 0.8200 | 0.7500 | 0.8020 | 0.8020 | 109,300 |
13 Mar 2024 | 0.7740 | 0.7990 | 0.7650 | 0.7960 | 0.7960 | 53,500 |
12 Mar 2024 | 0.8000 | 0.8200 | 0.7730 | 0.7750 | 0.7750 | 342,500 |
11 Mar 2024 | 0.8120 | 0.8440 | 0.7980 | 0.8000 | 0.8000 | 204,900 |
08 Mar 2024 | 0.7700 | 0.8000 | 0.7350 | 0.8000 | 0.8000 | 199,100 |
07 Mar 2024 | 0.6800 | 0.7220 | 0.6800 | 0.7200 | 0.7200 | 196,100 |
06 Mar 2024 | 0.6900 | 0.7170 | 0.6370 | 0.6930 | 0.6930 | 948,800 |
05 Mar 2024 | 0.7900 | 0.8150 | 0.7400 | 0.7410 | 0.7410 | 229,300 |
04 Mar 2024 | 0.7300 | 0.7700 | 0.7000 | 0.7510 | 0.7510 | 417,400 |
01 Mar 2024 | 0.7180 | 0.7440 | 0.6950 | 0.7110 | 0.7110 | 126,200 |
29 Feb 2024 | 0.7200 | 0.7200 | 0.6950 | 0.7100 | 0.7100 | 45,700 |
28 Feb 2024 | 0.7080 | 0.7200 | 0.6990 | 0.7010 | 0.7010 | 87,400 |
27 Feb 2024 | 0.7310 | 0.7310 | 0.6950 | 0.7040 | 0.7040 | 62,500 |
26 Feb 2024 | 0.7200 | 0.7340 | 0.7000 | 0.7010 | 0.7010 | 97,800 |
23 Feb 2024 | 0.7400 | 0.7440 | 0.7200 | 0.7200 | 0.7200 | 26,100 |
22 Feb 2024 | 0.7640 | 0.7900 | 0.7200 | 0.7360 | 0.7360 | 131,600 |
21 Feb 2024 | 0.8100 | 0.8100 | 0.7650 | 0.7670 | 0.7670 | 36,000 |
20 Feb 2024 | 0.8460 | 0.8550 | 0.7900 | 0.8000 | 0.8000 | 27,700 |
16 Feb 2024 | 0.8150 | 0.8150 | 0.7800 | 0.8000 | 0.8000 | 29,800 |
15 Feb 2024 | 0.7880 | 0.7880 | 0.7530 | 0.7800 | 0.7800 | 86,000 |
14 Feb 2024 | 0.7510 | 0.8170 | 0.7500 | 0.7600 | 0.7600 | 58,200 |
13 Feb 2024 | 0.8000 | 0.8160 | 0.7500 | 0.7600 | 0.7600 | 98,800 |
12 Feb 2024 | 0.7900 | 0.8300 | 0.7900 | 0.8000 | 0.8000 | 43,300 |
09 Feb 2024 | 0.8280 | 0.8280 | 0.7900 | 0.7900 | 0.7900 | 108,300 |
08 Feb 2024 | 0.8800 | 0.8800 | 0.7900 | 0.8060 | 0.8060 | 76,000 |
07 Feb 2024 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 7,700 |
06 Feb 2024 | 0.8400 | 0.8800 | 0.8400 | 0.8430 | 0.8430 | 20,000 |
05 Feb 2024 | 0.8500 | 0.8790 | 0.8500 | 0.8500 | 0.8500 | 15,800 |
02 Feb 2024 | 0.8530 | 0.8740 | 0.8390 | 0.8640 | 0.8640 | 35,300 |
01 Feb 2024 | 0.8510 | 0.8910 | 0.8510 | 0.8640 | 0.8640 | 21,500 |
31 Jan 2024 | 0.8830 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 49,800 |
30 Jan 2024 | 0.8900 | 0.8900 | 0.8500 | 0.8610 | 0.8610 | 41,600 |
29 Jan 2024 | 0.8400 | 0.8800 | 0.8250 | 0.8670 | 0.8670 | 66,600 |
26 Jan 2024 | 0.8600 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 23,600 |
25 Jan 2024 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 29,000 |
24 Jan 2024 | 0.8890 | 0.8890 | 0.8470 | 0.8600 | 0.8600 | 23,200 |
23 Jan 2024 | 0.8800 | 0.8800 | 0.8570 | 0.8670 | 0.8670 | 30,300 |
22 Jan 2024 | 0.8600 | 0.8870 | 0.8240 | 0.8420 | 0.8420 | 27,200 |
19 Jan 2024 | 0.8180 | 0.8880 | 0.8020 | 0.8390 | 0.8390 | 40,200 |
18 Jan 2024 | 0.8200 | 0.8360 | 0.7950 | 0.7950 | 0.7950 | 31,400 |
17 Jan 2024 | 0.8900 | 0.9050 | 0.8010 | 0.8100 | 0.8100 | 84,800 |
16 Jan 2024 | 0.9300 | 0.9400 | 0.8730 | 0.8900 | 0.8900 | 164,700 |
12 Jan 2024 | 0.9300 | 0.9400 | 0.9100 | 0.9220 | 0.9220 | 138,900 |
11 Jan 2024 | 0.9500 | 0.9500 | 0.8900 | 0.9100 | 0.9100 | 45,400 |
10 Jan 2024 | 0.9200 | 0.9460 | 0.8920 | 0.9200 | 0.9200 | 42,400 |
09 Jan 2024 | 0.9600 | 0.9820 | 0.9260 | 0.9400 | 0.9400 | 42,800 |
08 Jan 2024 | 0.9600 | 0.9980 | 0.9500 | 0.9720 | 0.9720 | 101,600 |
05 Jan 2024 | 1.0200 | 1.0200 | 0.9600 | 0.9810 | 0.9810 | 69,200 |
04 Jan 2024 | 1.0200 | 1.0400 | 0.9990 | 1.0200 | 1.0200 | 69,400 |
03 Jan 2024 | 1.0200 | 1.0400 | 0.9970 | 1.0200 | 1.0200 | 74,000 |
02 Jan 2024 | 1.1100 | 1.1100 | 1.0200 | 1.0200 | 1.0200 | 81,400 |
29 Dec 2023 | 1.0800 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 64,100 |
28 Dec 2023 | 1.0500 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 60,700 |
27 Dec 2023 | 1.1200 | 1.1300 | 1.0200 | 1.0800 | 1.0800 | 90,400 |
26 Dec 2023 | 1.0500 | 1.1300 | 1.0500 | 1.1300 | 1.1300 | 43,400 |
22 Dec 2023 | 1.0300 | 1.0600 | 1.0100 | 1.0410 | 1.0410 | 93,600 |
21 Dec 2023 | 1.0200 | 1.0600 | 0.9900 | 1.0200 | 1.0200 | 81,900 |
20 Dec 2023 | 1.0500 | 1.0500 | 0.9800 | 1.0200 | 1.0200 | 135,000 |
19 Dec 2023 | 1.0500 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 92,100 |
18 Dec 2023 | 1.0200 | 1.0700 | 0.9750 | 1.0350 | 1.0350 | 123,600 |
15 Dec 2023 | 0.9700 | 0.9900 | 0.9300 | 0.9900 | 0.9900 | 64,500 |
14 Dec 2023 | 0.9000 | 0.9550 | 0.8950 | 0.9400 | 0.9400 | 55,400 |
13 Dec 2023 | 0.8350 | 0.8960 | 0.8150 | 0.8610 | 0.8610 | 93,400 |
12 Dec 2023 | 0.9200 | 0.9400 | 0.8000 | 0.8350 | 0.8350 | 182,400 |
11 Dec 2023 | 0.9400 | 0.9400 | 0.9000 | 0.9200 | 0.9200 | 55,700 |
08 Dec 2023 | 0.9520 | 0.9520 | 0.9110 | 0.9490 | 0.9490 | 26,400 |
07 Dec 2023 | 0.9170 | 0.9600 | 0.9110 | 0.9400 | 0.9400 | 50,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |