Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.7729 | 0.7730 | 0.7500 | 0.7500 | 0.7500 | 81,706 |
02 May 2024 | 0.7220 | 0.7720 | 0.7220 | 0.7640 | 0.7640 | 65,200 |
01 May 2024 | 0.7520 | 0.7600 | 0.7450 | 0.7500 | 0.7500 | 101,300 |
30 Apr 2024 | 0.7480 | 0.7660 | 0.7250 | 0.7500 | 0.7500 | 183,200 |
29 Apr 2024 | 0.7420 | 0.7540 | 0.7280 | 0.7400 | 0.7400 | 165,700 |
26 Apr 2024 | 0.7280 | 0.7660 | 0.7000 | 0.7500 | 0.7500 | 522,400 |
25 Apr 2024 | 0.7500 | 0.7650 | 0.7430 | 0.7550 | 0.7550 | 39,500 |
24 Apr 2024 | 0.7300 | 0.7730 | 0.7300 | 0.7600 | 0.7600 | 92,200 |
23 Apr 2024 | 0.6900 | 0.7660 | 0.6900 | 0.7430 | 0.7430 | 152,200 |
22 Apr 2024 | 0.7010 | 0.7200 | 0.6880 | 0.7020 | 0.7020 | 122,900 |
19 Apr 2024 | 0.7570 | 0.7730 | 0.6900 | 0.7010 | 0.7010 | 273,500 |
18 Apr 2024 | 0.7400 | 0.7900 | 0.7200 | 0.7310 | 0.7310 | 91,800 |
17 Apr 2024 | 0.7350 | 0.7500 | 0.7350 | 0.7360 | 0.7360 | 24,700 |
16 Apr 2024 | 0.7710 | 0.7710 | 0.7400 | 0.7400 | 0.7400 | 37,000 |
15 Apr 2024 | 0.7500 | 0.7900 | 0.7500 | 0.7710 | 0.7710 | 51,800 |
12 Apr 2024 | 0.8100 | 0.8100 | 0.7500 | 0.7700 | 0.7700 | 77,600 |
11 Apr 2024 | 0.7920 | 0.8070 | 0.7920 | 0.8070 | 0.8070 | 3,500 |
10 Apr 2024 | 0.7740 | 0.8210 | 0.7740 | 0.8000 | 0.8000 | 35,800 |
09 Apr 2024 | 0.8190 | 0.8240 | 0.8050 | 0.8200 | 0.8200 | 68,500 |
08 Apr 2024 | 0.8150 | 0.8400 | 0.8110 | 0.8240 | 0.8240 | 35,200 |
05 Apr 2024 | 0.8310 | 0.8380 | 0.8100 | 0.8280 | 0.8280 | 77,200 |
04 Apr 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8040 | 0.8040 | 115,300 |
03 Apr 2024 | 0.8330 | 0.8450 | 0.8090 | 0.8140 | 0.8140 | 46,000 |
02 Apr 2024 | 0.8150 | 0.8200 | 0.7950 | 0.8080 | 0.8080 | 21,800 |
01 Apr 2024 | 0.8050 | 0.8100 | 0.7960 | 0.8100 | 0.8100 | 50,000 |
28 Mar 2024 | 0.7500 | 0.8080 | 0.7500 | 0.8030 | 0.8030 | 82,500 |
27 Mar 2024 | 0.7300 | 0.7780 | 0.7300 | 0.7650 | 0.7650 | 96,400 |
26 Mar 2024 | 0.7720 | 0.7860 | 0.7560 | 0.7700 | 0.7700 | 106,900 |
25 Mar 2024 | 0.7990 | 0.7990 | 0.7530 | 0.7640 | 0.7640 | 33,400 |
22 Mar 2024 | 0.8100 | 0.8100 | 0.7880 | 0.7930 | 0.7930 | 43,900 |
21 Mar 2024 | 0.7880 | 0.8200 | 0.7700 | 0.7930 | 0.7930 | 51,000 |
20 Mar 2024 | 0.7890 | 0.8060 | 0.7830 | 0.8060 | 0.8060 | 13,100 |
19 Mar 2024 | 0.7900 | 0.7900 | 0.7620 | 0.7790 | 0.7790 | 23,000 |
18 Mar 2024 | 0.7500 | 0.7790 | 0.7500 | 0.7790 | 0.7790 | 44,400 |
15 Mar 2024 | 0.7880 | 0.7880 | 0.7500 | 0.7500 | 0.7500 | 70,100 |
14 Mar 2024 | 0.7490 | 0.7940 | 0.7490 | 0.7800 | 0.7800 | 38,700 |
13 Mar 2024 | 0.8270 | 0.8270 | 0.7700 | 0.7820 | 0.7820 | 60,700 |
12 Mar 2024 | 0.8460 | 0.8460 | 0.8020 | 0.8200 | 0.8200 | 74,600 |
11 Mar 2024 | 0.8400 | 0.8400 | 0.7860 | 0.8030 | 0.8030 | 63,300 |
08 Mar 2024 | 0.7900 | 0.8060 | 0.7790 | 0.8000 | 0.8000 | 169,500 |
07 Mar 2024 | 0.7660 | 0.8160 | 0.7360 | 0.7830 | 0.7830 | 42,900 |
06 Mar 2024 | 0.7900 | 0.8060 | 0.7400 | 0.7600 | 0.7600 | 203,600 |
05 Mar 2024 | 0.8020 | 0.8200 | 0.7880 | 0.8000 | 0.8000 | 202,000 |
04 Mar 2024 | 0.7500 | 0.8120 | 0.7430 | 0.7940 | 0.7940 | 246,900 |
01 Mar 2024 | 0.7140 | 0.7570 | 0.7100 | 0.7440 | 0.7440 | 312,800 |
29 Feb 2024 | 0.7190 | 0.7660 | 0.7100 | 0.7400 | 0.7400 | 117,100 |
28 Feb 2024 | 0.7230 | 0.7450 | 0.6890 | 0.7210 | 0.7210 | 66,300 |
27 Feb 2024 | 0.6710 | 0.7050 | 0.6650 | 0.7000 | 0.7000 | 43,600 |
26 Feb 2024 | 0.6660 | 0.6960 | 0.6460 | 0.6770 | 0.6770 | 84,300 |
23 Feb 2024 | 0.6600 | 0.6750 | 0.6300 | 0.6500 | 0.6500 | 70,000 |
22 Feb 2024 | 0.6760 | 0.6910 | 0.6620 | 0.6670 | 0.6670 | 64,700 |
21 Feb 2024 | 0.6850 | 0.6960 | 0.6410 | 0.6490 | 0.6490 | 80,000 |
20 Feb 2024 | 0.7210 | 0.7220 | 0.6900 | 0.6920 | 0.6920 | 116,400 |
16 Feb 2024 | 0.6900 | 0.7290 | 0.6770 | 0.7100 | 0.7100 | 260,500 |
15 Feb 2024 | 0.6060 | 0.7090 | 0.6060 | 0.6900 | 0.6900 | 416,400 |
14 Feb 2024 | 0.5950 | 0.6050 | 0.5810 | 0.6020 | 0.6020 | 65,100 |
13 Feb 2024 | 0.5940 | 0.6060 | 0.5600 | 0.5840 | 0.5840 | 59,400 |
12 Feb 2024 | 0.5870 | 0.6220 | 0.5850 | 0.5850 | 0.5850 | 139,900 |
09 Feb 2024 | 0.5950 | 0.6000 | 0.5850 | 0.5940 | 0.5940 | 56,800 |
08 Feb 2024 | 0.5850 | 0.6050 | 0.5780 | 0.5950 | 0.5950 | 76,100 |
07 Feb 2024 | 0.5780 | 0.5820 | 0.5660 | 0.5820 | 0.5820 | 39,900 |
06 Feb 2024 | 0.5620 | 0.5850 | 0.5570 | 0.5700 | 0.5700 | 15,200 |
05 Feb 2024 | 0.5810 | 0.5810 | 0.5310 | 0.5470 | 0.5470 | 144,400 |
02 Feb 2024 | 0.5770 | 0.5770 | 0.5690 | 0.5700 | 0.5700 | 48,600 |
01 Feb 2024 | 0.6000 | 0.6000 | 0.5560 | 0.5840 | 0.5840 | 51,000 |
31 Jan 2024 | 0.6000 | 0.6100 | 0.5720 | 0.5810 | 0.5810 | 68,300 |
30 Jan 2024 | 0.6070 | 0.6200 | 0.5900 | 0.6040 | 0.6040 | 118,700 |
29 Jan 2024 | 0.6100 | 0.6290 | 0.6030 | 0.6110 | 0.6110 | 141,300 |
26 Jan 2024 | 0.5850 | 0.6120 | 0.5850 | 0.6120 | 0.6120 | 243,100 |
25 Jan 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 87,700 |
24 Jan 2024 | 0.5590 | 0.5960 | 0.5590 | 0.5890 | 0.5890 | 167,300 |
23 Jan 2024 | 0.5550 | 0.5600 | 0.5370 | 0.5600 | 0.5600 | 49,300 |
22 Jan 2024 | 0.5500 | 0.5530 | 0.5390 | 0.5530 | 0.5530 | 190,800 |
19 Jan 2024 | 0.5500 | 0.5600 | 0.5470 | 0.5540 | 0.5540 | 44,000 |
18 Jan 2024 | 0.5890 | 0.5890 | 0.5470 | 0.5560 | 0.5560 | 65,200 |
17 Jan 2024 | 0.5500 | 0.5670 | 0.5320 | 0.5450 | 0.5450 | 150,400 |
16 Jan 2024 | 0.5270 | 0.5600 | 0.5270 | 0.5500 | 0.5500 | 298,300 |
12 Jan 2024 | 0.5300 | 0.5470 | 0.5200 | 0.5280 | 0.5280 | 295,200 |
11 Jan 2024 | 0.4980 | 0.5680 | 0.4980 | 0.5340 | 0.5340 | 213,600 |
10 Jan 2024 | 0.5010 | 0.5230 | 0.4980 | 0.5080 | 0.5080 | 90,100 |
09 Jan 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4860 | 0.4860 | 70,500 |
08 Jan 2024 | 0.4650 | 0.4990 | 0.4650 | 0.4860 | 0.4860 | 70,900 |
05 Jan 2024 | 0.4720 | 0.4900 | 0.4720 | 0.4780 | 0.4780 | 58,900 |
04 Jan 2024 | 0.4670 | 0.4830 | 0.4670 | 0.4760 | 0.4760 | 15,500 |
03 Jan 2024 | 0.4660 | 0.4800 | 0.4590 | 0.4750 | 0.4750 | 36,700 |
02 Jan 2024 | 0.5000 | 0.5040 | 0.4700 | 0.4700 | 0.4700 | 88,200 |
29 Dec 2023 | 0.4900 | 0.5000 | 0.4860 | 0.4960 | 0.4960 | 54,000 |
28 Dec 2023 | 0.5000 | 0.5090 | 0.4930 | 0.5000 | 0.5000 | 31,000 |
27 Dec 2023 | 0.4500 | 0.5000 | 0.4500 | 0.4940 | 0.4940 | 59,000 |
26 Dec 2023 | 0.4970 | 0.5300 | 0.4900 | 0.5250 | 0.5250 | 152,600 |
22 Dec 2023 | 0.4790 | 0.5000 | 0.4790 | 0.4850 | 0.4850 | 171,400 |
21 Dec 2023 | 0.4660 | 0.4870 | 0.4570 | 0.4870 | 0.4870 | 486,900 |
20 Dec 2023 | 0.4500 | 0.4660 | 0.4400 | 0.4500 | 0.4500 | 63,100 |
19 Dec 2023 | 0.4650 | 0.4700 | 0.4490 | 0.4500 | 0.4500 | 70,500 |
18 Dec 2023 | 0.4740 | 0.4800 | 0.4620 | 0.4660 | 0.4660 | 159,300 |
15 Dec 2023 | 0.4590 | 0.4780 | 0.4520 | 0.4740 | 0.4740 | 130,900 |
14 Dec 2023 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 93,100 |
13 Dec 2023 | 0.4500 | 0.4500 | 0.4340 | 0.4500 | 0.4500 | 34,000 |
12 Dec 2023 | 0.4460 | 0.4500 | 0.4310 | 0.4380 | 0.4380 | 31,800 |
11 Dec 2023 | 0.4600 | 0.4640 | 0.4440 | 0.4460 | 0.4460 | 135,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |