Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.6400 | 0.6400 | 0.5950 | 0.6080 | 0.6080 | 205,800 |
30 Apr 2024 | 0.5900 | 0.6200 | 0.5900 | 0.6110 | 0.6110 | 211,400 |
29 Apr 2024 | 0.6700 | 0.6750 | 0.5800 | 0.5900 | 0.5900 | 348,500 |
26 Apr 2024 | 0.6790 | 0.6840 | 0.6700 | 0.6750 | 0.6750 | 481,300 |
25 Apr 2024 | 0.6890 | 0.6890 | 0.6700 | 0.6830 | 0.6830 | 151,200 |
24 Apr 2024 | 0.6750 | 0.6900 | 0.6500 | 0.6800 | 0.6800 | 198,300 |
23 Apr 2024 | 0.6500 | 0.6890 | 0.6480 | 0.6800 | 0.6800 | 185,500 |
22 Apr 2024 | 0.6800 | 0.6850 | 0.6010 | 0.6700 | 0.6700 | 391,500 |
19 Apr 2024 | 0.6350 | 0.7300 | 0.5890 | 0.6800 | 0.6800 | 1,280,300 |
18 Apr 2024 | 0.5500 | 0.5970 | 0.5500 | 0.5850 | 0.5850 | 377,400 |
17 Apr 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5400 | 0.5400 | 456,900 |
16 Apr 2024 | 0.5860 | 0.6280 | 0.5200 | 0.5290 | 0.5290 | 430,500 |
15 Apr 2024 | 0.6580 | 0.6580 | 0.5400 | 0.5700 | 0.5700 | 690,600 |
12 Apr 2024 | 0.7200 | 0.7300 | 0.6400 | 0.6660 | 0.6660 | 685,600 |
11 Apr 2024 | 0.7480 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 216,500 |
10 Apr 2024 | 0.7330 | 0.7500 | 0.7100 | 0.7300 | 0.7300 | 197,800 |
09 Apr 2024 | 0.7350 | 0.7500 | 0.7330 | 0.7410 | 0.7410 | 124,700 |
08 Apr 2024 | 0.7100 | 0.7400 | 0.7100 | 0.7330 | 0.7330 | 104,300 |
05 Apr 2024 | 0.7550 | 0.7700 | 0.7120 | 0.7120 | 0.7120 | 176,300 |
04 Apr 2024 | 0.7200 | 0.7800 | 0.7200 | 0.7490 | 0.7490 | 217,800 |
03 Apr 2024 | 0.7880 | 0.8270 | 0.7100 | 0.7100 | 0.7100 | 453,800 |
02 Apr 2024 | 0.8790 | 0.8790 | 0.7700 | 0.8190 | 0.8190 | 272,100 |
01 Apr 2024 | 0.8500 | 0.8800 | 0.8200 | 0.8540 | 0.8540 | 499,700 |
28 Mar 2024 | 0.7870 | 0.8500 | 0.7870 | 0.8360 | 0.8360 | 296,600 |
27 Mar 2024 | 0.7600 | 0.8300 | 0.7600 | 0.8110 | 0.8110 | 335,400 |
26 Mar 2024 | 0.8010 | 0.8500 | 0.7520 | 0.7600 | 0.7600 | 514,000 |
25 Mar 2024 | 0.7700 | 0.8160 | 0.7410 | 0.7830 | 0.7830 | 317,900 |
22 Mar 2024 | 0.7600 | 0.7870 | 0.7500 | 0.7630 | 0.7630 | 227,400 |
21 Mar 2024 | 0.7880 | 0.7970 | 0.7600 | 0.7640 | 0.7640 | 165,000 |
20 Mar 2024 | 0.7680 | 0.7860 | 0.7500 | 0.7700 | 0.7700 | 187,800 |
19 Mar 2024 | 0.8000 | 0.8000 | 0.7590 | 0.7590 | 0.7590 | 217,500 |
18 Mar 2024 | 0.7530 | 0.8300 | 0.7530 | 0.7800 | 0.7800 | 226,200 |
15 Mar 2024 | 0.7500 | 0.8000 | 0.7320 | 0.7500 | 0.7500 | 392,400 |
14 Mar 2024 | 0.7500 | 0.7750 | 0.7450 | 0.7720 | 0.7720 | 247,800 |
13 Mar 2024 | 0.7540 | 0.7840 | 0.7500 | 0.7500 | 0.7500 | 163,000 |
12 Mar 2024 | 0.7610 | 0.8000 | 0.7100 | 0.7650 | 0.7650 | 470,800 |
11 Mar 2024 | 0.7400 | 0.8500 | 0.7350 | 0.8160 | 0.8160 | 635,400 |
08 Mar 2024 | 0.6800 | 0.7400 | 0.6800 | 0.7400 | 0.7400 | 578,000 |
07 Mar 2024 | 0.6200 | 0.6890 | 0.6200 | 0.6650 | 0.6650 | 402,100 |
06 Mar 2024 | 0.6620 | 0.6800 | 0.6240 | 0.6240 | 0.6240 | 212,800 |
05 Mar 2024 | 0.6400 | 0.6900 | 0.6400 | 0.6570 | 0.6570 | 185,700 |
04 Mar 2024 | 0.6650 | 0.6800 | 0.6430 | 0.6480 | 0.6480 | 295,600 |
01 Mar 2024 | 0.6900 | 0.6940 | 0.6500 | 0.6600 | 0.6600 | 188,200 |
29 Feb 2024 | 0.6600 | 0.7030 | 0.6600 | 0.6700 | 0.6700 | 116,500 |
28 Feb 2024 | 0.6800 | 0.7190 | 0.6520 | 0.6600 | 0.6600 | 570,600 |
27 Feb 2024 | 0.6260 | 0.6720 | 0.6260 | 0.6500 | 0.6500 | 254,700 |
26 Feb 2024 | 0.6150 | 0.6480 | 0.6150 | 0.6480 | 0.6480 | 186,400 |
23 Feb 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6150 | 0.6150 | 132,500 |
22 Feb 2024 | 0.6230 | 0.6350 | 0.6100 | 0.6150 | 0.6150 | 369,800 |
21 Feb 2024 | 0.6350 | 0.6600 | 0.6100 | 0.6200 | 0.6200 | 463,100 |
20 Feb 2024 | 0.6320 | 0.6800 | 0.6320 | 0.6550 | 0.6550 | 150,500 |
16 Feb 2024 | 0.6600 | 0.7100 | 0.6600 | 0.6700 | 0.6700 | 217,200 |
15 Feb 2024 | 0.6500 | 0.6800 | 0.6420 | 0.6800 | 0.6800 | 211,900 |
14 Feb 2024 | 0.6400 | 0.6500 | 0.6320 | 0.6500 | 0.6500 | 144,800 |
13 Feb 2024 | 0.6500 | 0.7100 | 0.6330 | 0.6450 | 0.6450 | 168,800 |
12 Feb 2024 | 0.6280 | 0.7200 | 0.6220 | 0.6930 | 0.6930 | 377,800 |
09 Feb 2024 | 0.6450 | 0.6470 | 0.6200 | 0.6440 | 0.6440 | 264,000 |
08 Feb 2024 | 0.6400 | 0.6450 | 0.6100 | 0.6100 | 0.6100 | 331,600 |
07 Feb 2024 | 0.6640 | 0.6850 | 0.6300 | 0.6350 | 0.6350 | 627,600 |
06 Feb 2024 | 0.6500 | 0.6550 | 0.6300 | 0.6510 | 0.6510 | 548,100 |
05 Feb 2024 | 0.6480 | 0.6700 | 0.6200 | 0.6340 | 0.6340 | 329,800 |
02 Feb 2024 | 0.6640 | 0.6660 | 0.6310 | 0.6500 | 0.6500 | 463,000 |
01 Feb 2024 | 0.6800 | 0.7000 | 0.6510 | 0.6610 | 0.6610 | 515,200 |
31 Jan 2024 | 0.6930 | 0.7100 | 0.6700 | 0.6770 | 0.6770 | 288,800 |
30 Jan 2024 | 0.7200 | 0.7210 | 0.6900 | 0.7070 | 0.7070 | 249,300 |
29 Jan 2024 | 0.7420 | 0.7570 | 0.7130 | 0.7230 | 0.7230 | 316,400 |
26 Jan 2024 | 0.8100 | 0.8400 | 0.7400 | 0.7400 | 0.7400 | 262,500 |
25 Jan 2024 | 0.8000 | 0.8500 | 0.7820 | 0.8400 | 0.8400 | 392,200 |
24 Jan 2024 | 0.8100 | 0.8500 | 0.8100 | 0.8380 | 0.8380 | 243,000 |
23 Jan 2024 | 0.8100 | 0.8400 | 0.8030 | 0.8190 | 0.8190 | 195,500 |
22 Jan 2024 | 0.8700 | 0.8800 | 0.8100 | 0.8330 | 0.8330 | 626,800 |
19 Jan 2024 | 0.7500 | 0.8490 | 0.7200 | 0.8450 | 0.8450 | 1,344,400 |
18 Jan 2024 | 0.6800 | 0.7490 | 0.6800 | 0.7400 | 0.7400 | 553,800 |
17 Jan 2024 | 0.6900 | 0.7200 | 0.6800 | 0.6800 | 0.6800 | 538,100 |
16 Jan 2024 | 0.7200 | 0.7350 | 0.7010 | 0.7200 | 0.7200 | 310,400 |
12 Jan 2024 | 0.7200 | 0.7400 | 0.7090 | 0.7240 | 0.7240 | 146,700 |
11 Jan 2024 | 0.7200 | 0.7480 | 0.7000 | 0.7250 | 0.7250 | 173,200 |
10 Jan 2024 | 0.7250 | 0.7800 | 0.7250 | 0.7300 | 0.7300 | 155,900 |
09 Jan 2024 | 0.7410 | 0.7540 | 0.7210 | 0.7540 | 0.7540 | 122,200 |
08 Jan 2024 | 0.7200 | 0.7600 | 0.7050 | 0.7440 | 0.7440 | 143,300 |
05 Jan 2024 | 0.7300 | 0.7420 | 0.7070 | 0.7200 | 0.7200 | 421,100 |
04 Jan 2024 | 0.7640 | 0.7970 | 0.7050 | 0.7430 | 0.7430 | 614,000 |
03 Jan 2024 | 0.8200 | 0.8300 | 0.7290 | 0.7680 | 0.7680 | 604,800 |
02 Jan 2024 | 0.8200 | 0.8300 | 0.8000 | 0.8200 | 0.8200 | 350,600 |
29 Dec 2023 | 0.8050 | 0.8430 | 0.7510 | 0.8200 | 0.8200 | 851,500 |
28 Dec 2023 | 0.7800 | 0.7990 | 0.7600 | 0.7920 | 0.7920 | 415,800 |
27 Dec 2023 | 0.7770 | 0.8300 | 0.7440 | 0.7750 | 0.7750 | 472,100 |
26 Dec 2023 | 0.6900 | 0.7830 | 0.6900 | 0.7770 | 0.7770 | 734,100 |
22 Dec 2023 | 0.7150 | 0.7350 | 0.6980 | 0.7250 | 0.7250 | 466,300 |
21 Dec 2023 | 0.6900 | 0.7150 | 0.6770 | 0.7150 | 0.7150 | 348,200 |
20 Dec 2023 | 0.7100 | 0.7150 | 0.6700 | 0.6900 | 0.6900 | 638,900 |
19 Dec 2023 | 0.7000 | 0.7280 | 0.6810 | 0.7080 | 0.7080 | 752,400 |
18 Dec 2023 | 0.7000 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 738,900 |
15 Dec 2023 | 0.6900 | 0.7300 | 0.6600 | 0.7000 | 0.7000 | 1,825,600 |
14 Dec 2023 | 0.6950 | 0.7280 | 0.6640 | 0.6790 | 0.6790 | 720,000 |
13 Dec 2023 | 0.6540 | 0.6870 | 0.6200 | 0.6800 | 0.6800 | 765,200 |
12 Dec 2023 | 0.6800 | 0.6800 | 0.6320 | 0.6460 | 0.6460 | 657,200 |
11 Dec 2023 | 0.7200 | 0.7280 | 0.6700 | 0.6800 | 0.6800 | 611,800 |
08 Dec 2023 | 0.7400 | 0.7400 | 0.7000 | 0.7340 | 0.7340 | 364,500 |
07 Dec 2023 | 0.7000 | 0.7400 | 0.6700 | 0.7390 | 0.7390 | 961,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |