Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.6800 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 8,505 |
02 May 2024 | 0.6200 | 0.6900 | 0.6200 | 0.6800 | 0.6800 | 34,600 |
01 May 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 11,100 |
30 Apr 2024 | 0.6900 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 32,600 |
29 Apr 2024 | 0.6400 | 0.6900 | 0.6400 | 0.6900 | 0.6900 | 41,300 |
26 Apr 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 52,400 |
25 Apr 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 13,100 |
24 Apr 2024 | 0.5800 | 0.6300 | 0.5200 | 0.6200 | 0.6200 | 92,600 |
23 Apr 2024 | 0.6200 | 0.6300 | 0.5700 | 0.5800 | 0.5800 | 61,100 |
22 Apr 2024 | 0.5900 | 0.6500 | 0.5500 | 0.6100 | 0.6100 | 93,400 |
19 Apr 2024 | 0.5700 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 26,800 |
18 Apr 2024 | 0.5600 | 0.7000 | 0.5100 | 0.5900 | 0.5900 | 326,700 |
17 Apr 2024 | 0.6300 | 0.6300 | 0.5500 | 0.5600 | 0.5600 | 163,500 |
16 Apr 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6300 | 0.6300 | 38,100 |
15 Apr 2024 | 0.6500 | 0.6800 | 0.6100 | 0.6300 | 0.6300 | 58,800 |
12 Apr 2024 | 0.6400 | 0.6800 | 0.6400 | 0.6600 | 0.6600 | 79,600 |
11 Apr 2024 | 0.6600 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 39,400 |
10 Apr 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 33,400 |
09 Apr 2024 | 0.6500 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 51,400 |
08 Apr 2024 | 0.6500 | 0.6800 | 0.6400 | 0.6400 | 0.6400 | 46,700 |
05 Apr 2024 | 0.6400 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 53,900 |
04 Apr 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 14,300 |
03 Apr 2024 | 0.6400 | 0.6600 | 0.6200 | 0.6400 | 0.6400 | 45,300 |
02 Apr 2024 | 0.6400 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 39,400 |
01 Apr 2024 | 0.6200 | 0.6400 | 0.6000 | 0.6400 | 0.6400 | 48,400 |
28 Mar 2024 | 0.6200 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 28,300 |
27 Mar 2024 | 0.6100 | 0.6600 | 0.6000 | 0.6400 | 0.6400 | 145,900 |
26 Mar 2024 | 0.6500 | 0.6600 | 0.6100 | 0.6200 | 0.6200 | 72,300 |
25 Mar 2024 | 0.6800 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 48,400 |
22 Mar 2024 | 0.6500 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 37,700 |
21 Mar 2024 | 0.7100 | 0.7100 | 0.6500 | 0.6500 | 0.6500 | 54,000 |
20 Mar 2024 | 0.6900 | 0.7100 | 0.6700 | 0.6800 | 0.6800 | 16,600 |
19 Mar 2024 | 0.7000 | 0.7400 | 0.6700 | 0.6700 | 0.6700 | 76,000 |
18 Mar 2024 | 0.7000 | 0.7500 | 0.6800 | 0.6800 | 0.6800 | 35,300 |
15 Mar 2024 | 0.6700 | 0.7300 | 0.6600 | 0.6900 | 0.6900 | 55,200 |
14 Mar 2024 | 0.6800 | 0.6800 | 0.6000 | 0.6600 | 0.6600 | 73,000 |
13 Mar 2024 | 0.6600 | 0.7300 | 0.6600 | 0.6800 | 0.6800 | 95,100 |
12 Mar 2024 | 0.7500 | 0.7500 | 0.6400 | 0.6500 | 0.6500 | 87,200 |
11 Mar 2024 | 0.6900 | 0.7600 | 0.6900 | 0.7300 | 0.7300 | 123,100 |
08 Mar 2024 | 0.6800 | 0.6900 | 0.6200 | 0.6600 | 0.6600 | 127,600 |
07 Mar 2024 | 0.8000 | 0.8000 | 0.6600 | 0.6800 | 0.6800 | 199,100 |
06 Mar 2024 | 0.8500 | 0.8800 | 0.7500 | 0.7600 | 0.7600 | 281,800 |
05 Mar 2024 | 0.8700 | 0.8900 | 0.7800 | 0.8400 | 0.8400 | 440,300 |
04 Mar 2024 | 0.9000 | 0.9200 | 0.8500 | 0.9000 | 0.9000 | 315,300 |
01 Mar 2024 | 0.8500 | 0.8800 | 0.8000 | 0.8400 | 0.8400 | 369,900 |
29 Feb 2024 | 0.7900 | 0.8500 | 0.7300 | 0.7800 | 0.7800 | 448,600 |
28 Feb 2024 | 0.7000 | 0.7700 | 0.7000 | 0.7500 | 0.7500 | 484,600 |
27 Feb 2024 | 0.7300 | 0.7500 | 0.6200 | 0.6700 | 0.6700 | 514,800 |
26 Feb 2024 | 0.4700 | 0.6800 | 0.4700 | 0.6800 | 0.6800 | 271,800 |
23 Feb 2024 | 0.4900 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 213,000 |
22 Feb 2024 | 0.4700 | 0.5200 | 0.4600 | 0.4700 | 0.4700 | 51,400 |
21 Feb 2024 | 0.5000 | 0.5200 | 0.4800 | 0.4800 | 0.4800 | 198,800 |
20 Feb 2024 | 0.4900 | 0.5400 | 0.4700 | 0.4900 | 0.4900 | 224,400 |
16 Feb 2024 | 0.4900 | 0.5100 | 0.4700 | 0.4900 | 0.4900 | 64,600 |
15 Feb 2024 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 62,100 |
14 Feb 2024 | 0.5500 | 0.6000 | 0.4900 | 0.5500 | 0.5500 | 230,200 |
13 Feb 2024 | 0.4900 | 0.5500 | 0.4900 | 0.5300 | 0.5300 | 79,900 |
12 Feb 2024 | 0.4900 | 0.5700 | 0.4800 | 0.5100 | 0.5100 | 237,300 |
09 Feb 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 40,800 |
08 Feb 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 61,800 |
07 Feb 2024 | 0.5000 | 0.5100 | 0.4700 | 0.4900 | 0.4900 | 64,800 |
06 Feb 2024 | 0.5000 | 0.5100 | 0.4800 | 0.5000 | 0.5000 | 70,500 |
05 Feb 2024 | 0.5000 | 0.5100 | 0.4700 | 0.4800 | 0.4800 | 102,400 |
02 Feb 2024 | 0.5100 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 53,700 |
01 Feb 2024 | 0.5000 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 57,300 |
31 Jan 2024 | 0.4900 | 0.5300 | 0.4800 | 0.4800 | 0.4800 | 99,300 |
30 Jan 2024 | 0.4200 | 0.5400 | 0.4100 | 0.5100 | 0.5100 | 667,400 |
29 Jan 2024 | 0.4100 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 33,700 |
26 Jan 2024 | 0.3900 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 36,800 |
25 Jan 2024 | 0.4000 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 91,000 |
24 Jan 2024 | 0.4300 | 0.4400 | 0.3700 | 0.4000 | 0.4000 | 262,300 |
23 Jan 2024 | 0.4300 | 0.4700 | 0.4100 | 0.4200 | 0.4200 | 130,100 |
22 Jan 2024 | 0.4500 | 0.5000 | 0.4300 | 0.4300 | 0.4300 | 47,900 |
19 Jan 2024 | 0.4900 | 0.5000 | 0.4200 | 0.4300 | 0.4300 | 212,100 |
18 Jan 2024 | 0.4900 | 0.5100 | 0.4600 | 0.4600 | 0.4600 | 45,600 |
17 Jan 2024 | 0.5000 | 0.5300 | 0.4500 | 0.4700 | 0.4700 | 45,200 |
16 Jan 2024 | 0.4900 | 0.5000 | 0.4600 | 0.4800 | 0.4800 | 96,300 |
12 Jan 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 131,700 |
11 Jan 2024 | 0.5300 | 0.5800 | 0.5200 | 0.5300 | 0.5300 | 48,900 |
10 Jan 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 24,300 |
09 Jan 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 29,500 |
08 Jan 2024 | 0.5300 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 87,100 |
05 Jan 2024 | 0.5700 | 0.5700 | 0.5100 | 0.5200 | 0.5200 | 44,600 |
04 Jan 2024 | 0.5800 | 0.5800 | 0.5000 | 0.5600 | 0.5600 | 71,800 |
03 Jan 2024 | 0.5100 | 0.5700 | 0.5000 | 0.5500 | 0.5500 | 97,200 |
02 Jan 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 89,700 |
29 Dec 2023 | 0.4400 | 0.5400 | 0.4400 | 0.5100 | 0.5100 | 163,600 |
28 Dec 2023 | 0.4500 | 0.4800 | 0.4400 | 0.4500 | 0.4500 | 162,300 |
27 Dec 2023 | 0.4300 | 0.4600 | 0.4300 | 0.4500 | 0.4500 | 235,000 |
26 Dec 2023 | 0.5900 | 0.5900 | 0.4300 | 0.4400 | 0.4400 | 482,300 |
22 Dec 2023 | 0.5300 | 0.6400 | 0.5000 | 0.5800 | 0.5800 | 153,600 |
21 Dec 2023 | 0.5100 | 0.5500 | 0.4800 | 0.5100 | 0.5100 | 227,500 |
20 Dec 2023 | 0.7000 | 0.7000 | 0.4800 | 0.5900 | 0.5900 | 689,600 |
19 Dec 2023 | 0.7500 | 0.7900 | 0.6000 | 0.7500 | 0.7500 | 494,600 |
18 Dec 2023 | 0.8300 | 0.9300 | 0.6600 | 0.7100 | 0.7100 | 290,100 |
15 Dec 2023 | 0.9100 | 0.9400 | 0.8400 | 0.8400 | 0.8400 | 703,600 |
14 Dec 2023 | 0.8500 | 0.9000 | 0.8000 | 0.9000 | 0.9000 | 543,400 |
13 Dec 2023 | 0.6200 | 0.8500 | 0.6000 | 0.8200 | 0.8200 | 571,100 |
12 Dec 2023 | 0.5500 | 0.6800 | 0.5100 | 0.5800 | 0.5800 | 235,700 |
11 Dec 2023 | 0.5300 | 0.5400 | 0.5000 | 0.5300 | 0.5300 | 65,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |