Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.7600 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | 353,800 |
06 May 2024 | 0.7600 | 0.7700 | 0.7500 | 0.7600 | 0.7600 | 130,200 |
03 May 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 42,500 |
02 May 2024 | 0.7700 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 49,900 |
01 May 2024 | 0.7600 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 51,800 |
30 Apr 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7600 | 0.7600 | 72,300 |
29 Apr 2024 | 0.7900 | 0.7900 | 0.7500 | 0.7800 | 0.7800 | 77,800 |
26 Apr 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 145,600 |
25 Apr 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 72,900 |
24 Apr 2024 | 0.7700 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 62,000 |
23 Apr 2024 | 0.7800 | 0.7800 | 0.7600 | 0.7800 | 0.7800 | 83,700 |
22 Apr 2024 | 0.7800 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 76,500 |
19 Apr 2024 | 0.8100 | 0.8100 | 0.7300 | 0.7800 | 0.7800 | 234,800 |
18 Apr 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 431,600 |
17 Apr 2024 | 0.8800 | 0.8800 | 0.8200 | 0.8300 | 0.8300 | 238,200 |
16 Apr 2024 | 0.8100 | 0.9100 | 0.8100 | 0.8800 | 0.8800 | 907,800 |
15 Apr 2024 | 0.9200 | 0.9700 | 0.9000 | 0.9400 | 0.9400 | 527,400 |
12 Apr 2024 | 0.9400 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 97,900 |
11 Apr 2024 | 0.9400 | 0.9700 | 0.9200 | 0.9300 | 0.9300 | 283,100 |
10 Apr 2024 | 0.9500 | 0.9600 | 0.9300 | 0.9500 | 0.9500 | 144,200 |
09 Apr 2024 | 0.9400 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 56,600 |
08 Apr 2024 | 0.9500 | 0.9600 | 0.9200 | 0.9400 | 0.9400 | 69,200 |
05 Apr 2024 | 0.9500 | 0.9700 | 0.9300 | 0.9500 | 0.9500 | 133,800 |
04 Apr 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 36,800 |
03 Apr 2024 | 0.9500 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 72,900 |
02 Apr 2024 | 0.9800 | 0.9900 | 0.9100 | 0.9500 | 0.9500 | 489,800 |
01 Apr 2024 | 0.9800 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 350,600 |
28 Mar 2024 | 0.9900 | 1.0000 | 0.9600 | 0.9900 | 0.9900 | 251,300 |
27 Mar 2024 | 0.9800 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 273,900 |
26 Mar 2024 | 0.9600 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 216,900 |
25 Mar 2024 | 0.9800 | 0.9800 | 0.9400 | 0.9400 | 0.9400 | 143,400 |
22 Mar 2024 | 0.9900 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 576,000 |
21 Mar 2024 | 0.9900 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 120,100 |
20 Mar 2024 | 1.0000 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 167,200 |
19 Mar 2024 | 0.9900 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 139,900 |
18 Mar 2024 | 1.0300 | 1.0300 | 0.9700 | 1.0000 | 1.0000 | 282,700 |
15 Mar 2024 | 1.0400 | 1.0400 | 0.9900 | 1.0000 | 1.0000 | 256,400 |
14 Mar 2024 | 1.0500 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 207,700 |
13 Mar 2024 | 1.0600 | 1.0900 | 1.0000 | 1.0400 | 1.0400 | 364,800 |
12 Mar 2024 | 1.0600 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 136,000 |
11 Mar 2024 | 1.0900 | 1.1000 | 1.0500 | 1.0900 | 1.0900 | 89,200 |
08 Mar 2024 | 1.1400 | 1.1900 | 1.1100 | 1.1100 | 1.1100 | 463,900 |
07 Mar 2024 | 1.1300 | 1.1500 | 1.0600 | 1.1300 | 1.1300 | 278,500 |
06 Mar 2024 | 1.1500 | 1.1500 | 1.0600 | 1.1300 | 1.1300 | 238,400 |
05 Mar 2024 | 1.1600 | 1.3000 | 1.1100 | 1.1500 | 1.1500 | 520,900 |
04 Mar 2024 | 1.3900 | 1.4000 | 1.0300 | 1.0800 | 1.0800 | 1,954,000 |
01 Mar 2024 | 1.0200 | 1.2500 | 1.0100 | 1.2500 | 1.2500 | 2,020,700 |
29 Feb 2024 | 0.9000 | 1.0000 | 0.8800 | 0.9900 | 0.9900 | 255,500 |
28 Feb 2024 | 0.9600 | 0.9600 | 0.8500 | 0.8700 | 0.8700 | 259,100 |
27 Feb 2024 | 0.9100 | 0.9600 | 0.9000 | 0.9600 | 0.9600 | 130,500 |
26 Feb 2024 | 0.9500 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 106,100 |
23 Feb 2024 | 0.9100 | 0.9500 | 0.9100 | 0.9400 | 0.9400 | 159,300 |
22 Feb 2024 | 0.9300 | 0.9300 | 0.8900 | 0.9100 | 0.9100 | 86,700 |
21 Feb 2024 | 0.9300 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 28,100 |
20 Feb 2024 | 0.9400 | 0.9500 | 0.8800 | 0.9300 | 0.9300 | 52,700 |
16 Feb 2024 | 0.9400 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 121,500 |
15 Feb 2024 | 0.8900 | 0.9400 | 0.8800 | 0.9400 | 0.9400 | 25,700 |
14 Feb 2024 | 0.9000 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 74,200 |
13 Feb 2024 | 0.8800 | 0.9000 | 0.8600 | 0.8800 | 0.8800 | 148,800 |
12 Feb 2024 | 0.9300 | 0.9400 | 0.8900 | 0.9000 | 0.9000 | 142,600 |
09 Feb 2024 | 0.9100 | 0.9700 | 0.8700 | 0.9300 | 0.9300 | 138,700 |
08 Feb 2024 | 0.8300 | 0.9400 | 0.8300 | 0.9200 | 0.9200 | 75,100 |
07 Feb 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 90,500 |
06 Feb 2024 | 0.7900 | 0.8300 | 0.7800 | 0.8200 | 0.8200 | 113,500 |
05 Feb 2024 | 0.7400 | 0.7900 | 0.7300 | 0.7900 | 0.7900 | 63,600 |
02 Feb 2024 | 0.7200 | 0.7500 | 0.7100 | 0.7400 | 0.7400 | 143,600 |
01 Feb 2024 | 0.7300 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 101,400 |
31 Jan 2024 | 0.7400 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 63,300 |
30 Jan 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 118,400 |
29 Jan 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7400 | 0.7400 | 204,500 |
26 Jan 2024 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 78,100 |
25 Jan 2024 | 0.7500 | 0.7800 | 0.7400 | 0.7800 | 0.7800 | 81,400 |
24 Jan 2024 | 0.7700 | 0.7800 | 0.7100 | 0.7800 | 0.7800 | 387,600 |
23 Jan 2024 | 0.8200 | 0.8200 | 0.7700 | 0.7700 | 0.7700 | 139,600 |
22 Jan 2024 | 0.8400 | 0.8400 | 0.7700 | 0.8200 | 0.8200 | 146,500 |
19 Jan 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 76,100 |
18 Jan 2024 | 0.8400 | 0.8600 | 0.8100 | 0.8300 | 0.8300 | 179,100 |
17 Jan 2024 | 0.8700 | 0.8700 | 0.8300 | 0.8300 | 0.8300 | 61,900 |
16 Jan 2024 | 0.8600 | 0.8900 | 0.8400 | 0.8700 | 0.8700 | 104,800 |
12 Jan 2024 | 0.8800 | 0.8800 | 0.8200 | 0.8700 | 0.8700 | 198,700 |
11 Jan 2024 | 0.8900 | 0.9100 | 0.8700 | 0.8800 | 0.8800 | 75,600 |
10 Jan 2024 | 0.8900 | 0.9200 | 0.8800 | 0.9100 | 0.9100 | 98,700 |
09 Jan 2024 | 0.9000 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 27,900 |
08 Jan 2024 | 0.9200 | 0.9600 | 0.8400 | 0.8900 | 0.8900 | 225,600 |
05 Jan 2024 | 0.9400 | 0.9700 | 0.9400 | 0.9600 | 0.9600 | 150,200 |
04 Jan 2024 | 1.0800 | 1.1100 | 0.9000 | 0.9400 | 0.9400 | 693,900 |
03 Jan 2024 | 0.9900 | 1.0900 | 0.9700 | 1.0700 | 1.0700 | 241,200 |
02 Jan 2024 | 1.0000 | 1.0100 | 0.9200 | 0.9700 | 0.9700 | 271,300 |
29 Dec 2023 | 0.9800 | 0.9800 | 0.9000 | 0.9200 | 0.9200 | 192,300 |
28 Dec 2023 | 0.9900 | 1.0500 | 0.9800 | 0.9900 | 0.9900 | 68,300 |
27 Dec 2023 | 0.9900 | 1.0100 | 0.9700 | 1.0000 | 1.0000 | 34,300 |
26 Dec 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 125,000 |
22 Dec 2023 | 0.9700 | 1.0100 | 0.9600 | 1.0100 | 1.0100 | 183,000 |
21 Dec 2023 | 0.9400 | 0.9800 | 0.9300 | 0.9800 | 0.9800 | 52,400 |
20 Dec 2023 | 0.9400 | 0.9600 | 0.9100 | 0.9400 | 0.9400 | 202,500 |
19 Dec 2023 | 0.9200 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 102,100 |
18 Dec 2023 | 0.8600 | 0.9900 | 0.8500 | 0.9200 | 0.9200 | 167,600 |
15 Dec 2023 | 0.9000 | 0.9300 | 0.8200 | 0.8600 | 0.8600 | 239,300 |
14 Dec 2023 | 0.9000 | 0.9700 | 0.8800 | 0.8900 | 0.8900 | 128,400 |
13 Dec 2023 | 0.8900 | 0.9000 | 0.8100 | 0.9000 | 0.9000 | 247,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |