Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.8000 | 0.8200 | 0.7700 | 0.8200 | 0.8200 | 61,480 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 0.7700 | 0.8500 | 0.7200 | 0.8000 | 0.8000 | 259,900 |
01 May 2024 | 0.7400 | 0.7700 | 0.7200 | 0.7700 | 0.7700 | 43,700 |
30 Apr 2024 | 0.7400 | 0.7800 | 0.7300 | 0.7300 | 0.7300 | 76,700 |
29 Apr 2024 | 0.7800 | 0.8200 | 0.7300 | 0.7400 | 0.7400 | 349,500 |
26 Apr 2024 | 0.6500 | 0.7600 | 0.6500 | 0.7400 | 0.7400 | 270,300 |
25 Apr 2024 | 0.6700 | 0.6700 | 0.6200 | 0.6500 | 0.6500 | 280,100 |
24 Apr 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6700 | 0.6700 | 228,000 |
23 Apr 2024 | 0.6900 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 73,500 |
22 Apr 2024 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 142,400 |
19 Apr 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 13,500 |
18 Apr 2024 | 0.7300 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 234,600 |
17 Apr 2024 | 0.7300 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 192,000 |
16 Apr 2024 | 0.7400 | 0.7400 | 0.6900 | 0.7200 | 0.7200 | 244,400 |
15 Apr 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 198,800 |
12 Apr 2024 | 0.8500 | 0.8500 | 0.7400 | 0.7400 | 0.7400 | 531,700 |
11 Apr 2024 | 0.7700 | 0.8500 | 0.7400 | 0.7600 | 0.7600 | 1,111,900 |
10 Apr 2024 | 0.7300 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 1,121,500 |
09 Apr 2024 | 0.7300 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 551,700 |
08 Apr 2024 | 0.7500 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 596,600 |
05 Apr 2024 | 0.7400 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 308,600 |
04 Apr 2024 | 0.7100 | 0.8300 | 0.7100 | 0.7100 | 0.7100 | 504,500 |
03 Apr 2024 | 0.7300 | 0.7400 | 0.6900 | 0.6900 | 0.6900 | 333,300 |
02 Apr 2024 | 0.7000 | 0.7300 | 0.6900 | 0.7200 | 0.7200 | 360,000 |
01 Apr 2024 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 364,500 |
28 Mar 2024 | 0.7200 | 0.7400 | 0.7000 | 0.7100 | 0.7100 | 217,200 |
27 Mar 2024 | 0.7200 | 0.7300 | 0.6900 | 0.6900 | 0.6900 | 258,800 |
26 Mar 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 489,400 |
25 Mar 2024 | 0.7500 | 0.7600 | 0.7000 | 0.7600 | 0.7600 | 2,238,300 |
22 Mar 2024 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 124,800 |
21 Mar 2024 | 0.8200 | 0.8400 | 0.7800 | 0.8000 | 0.8000 | 165,000 |
20 Mar 2024 | 0.8400 | 0.8400 | 0.8050 | 0.8200 | 0.8200 | 116,100 |
19 Mar 2024 | 0.8600 | 0.8700 | 0.8100 | 0.8200 | 0.8200 | 179,400 |
18 Mar 2024 | 0.9100 | 0.9100 | 0.8600 | 0.8700 | 0.8700 | 120,500 |
15 Mar 2024 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 153,700 |
14 Mar 2024 | 0.9200 | 0.9400 | 0.8700 | 0.9100 | 0.9100 | 140,100 |
13 Mar 2024 | 0.9300 | 0.9400 | 0.8900 | 0.8900 | 0.8900 | 91,700 |
12 Mar 2024 | 0.9700 | 0.9700 | 0.9150 | 0.9200 | 0.9200 | 132,000 |
11 Mar 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 85,300 |
08 Mar 2024 | 0.9800 | 0.9900 | 0.9200 | 0.9500 | 0.9500 | 203,700 |
07 Mar 2024 | 0.9700 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 178,500 |
06 Mar 2024 | 0.9100 | 0.9600 | 0.9100 | 0.9500 | 0.9500 | 266,600 |
05 Mar 2024 | 1.0000 | 1.0000 | 0.9200 | 0.9200 | 0.9200 | 148,800 |
04 Mar 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 145,100 |
01 Mar 2024 | 0.9500 | 1.0250 | 0.9500 | 1.0000 | 1.0000 | 497,800 |
29 Feb 2024 | 0.9200 | 0.9600 | 0.9200 | 0.9300 | 0.9300 | 389,000 |
28 Feb 2024 | 0.8800 | 0.9200 | 0.8800 | 0.9100 | 0.9100 | 607,700 |
27 Feb 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8600 | 0.8600 | 426,600 |
26 Feb 2024 | 0.9300 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 66,900 |
23 Feb 2024 | 1.0200 | 1.0200 | 0.9300 | 0.9500 | 0.9500 | 119,400 |
22 Feb 2024 | 1.0300 | 1.0600 | 0.9900 | 1.0200 | 1.0200 | 168,600 |
21 Feb 2024 | 0.9700 | 1.0200 | 0.9700 | 1.0200 | 1.0200 | 147,600 |
20 Feb 2024 | 1.0500 | 1.0550 | 0.9400 | 0.9600 | 0.9600 | 859,800 |
16 Feb 2024 | 0.8700 | 1.0300 | 0.8500 | 1.0100 | 1.0100 | 774,200 |
15 Feb 2024 | 0.8500 | 0.8700 | 0.8300 | 0.8500 | 0.8500 | 628,100 |
14 Feb 2024 | 0.8600 | 0.8800 | 0.8300 | 0.8300 | 0.8300 | 107,800 |
13 Feb 2024 | 0.8600 | 0.8800 | 0.8100 | 0.8500 | 0.8500 | 328,500 |
12 Feb 2024 | 0.8800 | 0.9100 | 0.8600 | 0.8600 | 0.8600 | 256,400 |
09 Feb 2024 | 0.8700 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 91,100 |
08 Feb 2024 | 0.8400 | 0.8600 | 0.8100 | 0.8600 | 0.8600 | 874,400 |
07 Feb 2024 | 0.8500 | 0.8700 | 0.8250 | 0.8400 | 0.8400 | 325,700 |
06 Feb 2024 | 0.8500 | 0.8500 | 0.8150 | 0.8300 | 0.8300 | 407,100 |
05 Feb 2024 | 0.9200 | 0.9200 | 0.8400 | 0.8500 | 0.8500 | 574,100 |
02 Feb 2024 | 0.9700 | 0.9700 | 0.9000 | 0.9100 | 0.9100 | 328,400 |
01 Feb 2024 | 0.9400 | 1.0150 | 0.9400 | 0.9600 | 0.9600 | 486,800 |
31 Jan 2024 | 1.0000 | 1.0050 | 0.9300 | 0.9400 | 0.9400 | 358,000 |
30 Jan 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 215,400 |
29 Jan 2024 | 1.0500 | 1.0600 | 0.9800 | 1.0400 | 1.0400 | 413,700 |
26 Jan 2024 | 1.0700 | 1.0800 | 1.0300 | 1.0300 | 1.0300 | 318,100 |
25 Jan 2024 | 1.1100 | 1.1100 | 1.0300 | 1.0700 | 1.0700 | 113,200 |
24 Jan 2024 | 1.0600 | 1.1200 | 1.0500 | 1.1000 | 1.1000 | 316,500 |
23 Jan 2024 | 1.0600 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 155,700 |
22 Jan 2024 | 1.0800 | 1.0800 | 1.0000 | 1.0600 | 1.0600 | 561,200 |
19 Jan 2024 | 1.1900 | 1.1900 | 1.0300 | 1.0800 | 1.0800 | 3,163,200 |
18 Jan 2024 | 1.1700 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 948,400 |
17 Jan 2024 | 1.2400 | 1.2400 | 1.1300 | 1.1500 | 1.1500 | 451,100 |
16 Jan 2024 | 1.3400 | 1.3400 | 1.2100 | 1.2500 | 1.2500 | 437,900 |
15 Jan 2024 | 1.3600 | 1.3600 | 1.2800 | 1.3300 | 1.3300 | 159,600 |
12 Jan 2024 | 1.2500 | 1.3600 | 1.2000 | 1.3400 | 1.3400 | 984,000 |
11 Jan 2024 | 1.3200 | 1.3200 | 1.1700 | 1.2500 | 1.2500 | 518,400 |
10 Jan 2024 | 1.4000 | 1.4000 | 1.2450 | 1.3000 | 1.3000 | 649,000 |
09 Jan 2024 | 1.4700 | 1.5000 | 1.3300 | 1.3400 | 1.3400 | 844,700 |
08 Jan 2024 | 1.5900 | 1.5900 | 1.4500 | 1.4500 | 1.4500 | 306,300 |
05 Jan 2024 | 1.5600 | 1.6200 | 1.5600 | 1.6000 | 1.6000 | 78,300 |
04 Jan 2024 | 1.5700 | 1.6100 | 1.5600 | 1.5900 | 1.5900 | 482,700 |
03 Jan 2024 | 1.6800 | 1.6900 | 1.5700 | 1.5700 | 1.5700 | 434,000 |
02 Jan 2024 | 1.7300 | 1.7500 | 1.6700 | 1.6900 | 1.6900 | 143,300 |
29 Dec 2023 | 1.7500 | 1.7800 | 1.6600 | 1.7500 | 1.7500 | 218,600 |
28 Dec 2023 | 1.6800 | 1.7800 | 1.6600 | 1.7300 | 1.7300 | 123,900 |
27 Dec 2023 | 1.7000 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | 179,100 |
22 Dec 2023 | 1.8400 | 1.8400 | 1.7350 | 1.7500 | 1.7500 | 217,700 |
21 Dec 2023 | 1.6300 | 1.7700 | 1.6300 | 1.7400 | 1.7400 | 483,000 |
20 Dec 2023 | 1.6000 | 1.6700 | 1.5450 | 1.6300 | 1.6300 | 741,600 |
19 Dec 2023 | 1.5000 | 1.5600 | 1.5000 | 1.5300 | 1.5300 | 152,600 |
18 Dec 2023 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 270,100 |
15 Dec 2023 | 1.5300 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 423,900 |
14 Dec 2023 | 1.5800 | 1.6000 | 1.4600 | 1.5300 | 1.5300 | 397,000 |
13 Dec 2023 | 1.4800 | 1.5900 | 1.4700 | 1.5700 | 1.5700 | 268,100 |
12 Dec 2023 | 1.5300 | 1.5400 | 1.4600 | 1.4700 | 1.4700 | 631,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |