Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.9110 | 0.9236 | 0.9100 | 0.9350 | 0.9350 | 293,049 |
01 May 2024 | 0.9400 | 0.9600 | 0.9100 | 0.9200 | 0.9200 | 247,847 |
30 Apr 2024 | 0.9350 | 0.9150 | 0.9150 | 0.9400 | 0.9400 | 655,296 |
29 Apr 2024 | 0.9400 | 0.9700 | 0.9100 | 0.9100 | 0.9100 | 104,486 |
26 Apr 2024 | 0.9400 | 0.9700 | 0.9100 | 0.9400 | 0.9400 | 146,451 |
25 Apr 2024 | 0.9300 | 0.9600 | 0.9000 | 0.9300 | 0.9300 | 312,644 |
24 Apr 2024 | 0.9300 | 0.9600 | 0.9100 | 0.9600 | 0.9600 | 190,914 |
23 Apr 2024 | 0.9000 | 0.9600 | 0.8760 | 0.9600 | 0.9600 | 153,780 |
22 Apr 2024 | 0.8900 | 0.9300 | 0.8700 | 0.9300 | 0.9300 | 549,680 |
19 Apr 2024 | 0.9000 | 0.9300 | 0.8600 | 0.8900 | 0.8900 | 267,600 |
18 Apr 2024 | 0.9100 | 0.9500 | 0.8800 | 0.9050 | 0.9050 | 325,695 |
17 Apr 2024 | 0.9200 | 0.9500 | 0.8800 | 0.9100 | 0.9100 | 460,755 |
16 Apr 2024 | 0.9400 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 447,503 |
15 Apr 2024 | 0.9400 | 0.9600 | 0.9212 | 0.9400 | 0.9400 | 912,911 |
12 Apr 2024 | 0.9300 | 0.9594 | 0.9400 | 0.9400 | 0.9400 | 565,520 |
11 Apr 2024 | 0.9100 | 0.9495 | 0.8800 | 0.9250 | 0.9250 | 412,849 |
10 Apr 2024 | 0.8400 | 0.9400 | 0.8550 | 0.9100 | 0.9100 | 796,814 |
09 Apr 2024 | 0.8000 | 0.8600 | 0.7800 | 0.8400 | 0.8400 | 591,386 |
08 Apr 2024 | 0.7800 | 0.8300 | 0.7600 | 0.8000 | 0.8000 | 406,376 |
05 Apr 2024 | 0.7850 | 0.8100 | 0.7780 | 0.7800 | 0.7800 | 507,256 |
04 Apr 2024 | 0.7850 | 0.8100 | 0.7500 | 0.7850 | 0.7850 | 359,573 |
03 Apr 2024 | 0.8000 | 0.8200 | 0.7600 | 0.7850 | 0.7850 | 665,083 |
02 Apr 2024 | 0.8100 | 0.8200 | 0.7800 | 0.8000 | 0.8000 | 1,038,180 |
28 Mar 2024 | 0.8050 | 0.8250 | 0.7903 | 0.8100 | 0.8100 | 662,653 |
27 Mar 2024 | 0.8400 | 0.8500 | 0.7800 | 0.8050 | 0.8050 | 455,494 |
26 Mar 2024 | 0.8500 | 0.8562 | 0.8100 | 0.8400 | 0.8400 | 539,804 |
25 Mar 2024 | 0.8500 | 0.8510 | 0.8300 | 0.8500 | 0.8500 | 224,880 |
22 Mar 2024 | 0.8350 | 0.8600 | 0.7847 | 0.8500 | 0.8500 | 1,133,971 |
21 Mar 2024 | 0.8000 | 0.8500 | 0.7800 | 0.8000 | 0.8000 | 625,387 |
20 Mar 2024 | 0.7850 | 0.8090 | 0.7600 | 0.7850 | 0.7850 | 767,162 |
19 Mar 2024 | 0.7400 | 0.8070 | 0.7400 | 0.7700 | 0.7700 | 817,851 |
18 Mar 2024 | 0.7250 | 0.7850 | 0.7231 | 0.7350 | 0.7350 | 861,164 |
15 Mar 2024 | 0.7150 | 0.7500 | 0.6900 | 0.7250 | 0.7250 | 931,039 |
14 Mar 2024 | 0.7000 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 663,608 |
13 Mar 2024 | 0.6750 | 0.7100 | 0.6750 | 0.7000 | 0.7000 | 772,452 |
12 Mar 2024 | 0.6600 | 0.7000 | 0.6400 | 0.6750 | 0.6750 | 467,420 |
11 Mar 2024 | 0.6525 | 0.6875 | 0.6400 | 0.6600 | 0.6600 | 756,348 |
08 Mar 2024 | 0.6250 | 0.6790 | 0.6016 | 0.6525 | 0.6525 | 2,764,301 |
07 Mar 2024 | 0.6150 | 0.6700 | 0.6150 | 0.6250 | 0.6250 | 409,962 |
06 Mar 2024 | 0.5850 | 0.6400 | 0.5800 | 0.6150 | 0.6150 | 1,310,269 |
05 Mar 2024 | 0.5850 | 0.6100 | 0.5600 | 0.5850 | 0.5850 | 693,786 |
04 Mar 2024 | 0.5850 | 0.6025 | 0.5798 | 0.6000 | 0.6000 | 3,004,161 |
01 Mar 2024 | 0.5850 | 0.6025 | 0.5700 | 0.5850 | 0.5850 | 549,184 |
29 Feb 2024 | 0.5850 | 0.6100 | 0.5710 | 0.5850 | 0.5850 | 669,613 |
28 Feb 2024 | 0.5900 | 0.5900 | 0.5640 | 0.5700 | 0.5700 | 464,969 |
27 Feb 2024 | 0.5950 | 0.6200 | 0.5700 | 0.5950 | 0.5950 | 1,226,457 |
26 Feb 2024 | 0.6000 | 0.6040 | 0.5700 | 0.5950 | 0.5950 | 1,159,518 |
23 Feb 2024 | 0.6325 | 0.6600 | 0.5800 | 0.6000 | 0.6000 | 799,120 |
22 Feb 2024 | 0.6325 | 0.6275 | 0.6050 | 0.6325 | 0.6325 | 351,112 |
21 Feb 2024 | 0.6375 | 0.6600 | 0.6050 | 0.6325 | 0.6325 | 386,534 |
20 Feb 2024 | 0.6500 | 0.6500 | 0.6127 | 0.6375 | 0.6375 | 241,602 |
19 Feb 2024 | 0.6525 | 0.6700 | 0.6300 | 0.6500 | 0.6500 | 261,946 |
16 Feb 2024 | 0.6550 | 0.6720 | 0.6300 | 0.6500 | 0.6500 | 544,447 |
15 Feb 2024 | 0.6550 | 0.6720 | 0.6300 | 0.6550 | 0.6550 | 1,148,198 |
14 Feb 2024 | 0.6550 | 0.6700 | 0.6340 | 0.6400 | 0.6400 | 1,027,426 |
13 Feb 2024 | 0.6550 | 0.6800 | 0.6355 | 0.6550 | 0.6550 | 415,511 |
12 Feb 2024 | 0.6550 | 0.6700 | 0.6300 | 0.6550 | 0.6550 | 1,754,640 |
09 Feb 2024 | 0.6550 | 0.6700 | 0.6413 | 0.6550 | 0.6550 | 486,015 |
08 Feb 2024 | 0.6600 | 0.6800 | 0.6305 | 0.6350 | 0.6350 | 1,713,837 |
07 Feb 2024 | 0.6750 | 0.6900 | 0.6450 | 0.6675 | 0.6675 | 226,473 |
06 Feb 2024 | 0.6800 | 0.6700 | 0.6500 | 0.6750 | 0.6750 | 329,458 |
05 Feb 2024 | 0.7050 | 0.7200 | 0.6600 | 0.6850 | 0.6850 | 1,348,976 |
02 Feb 2024 | 0.7100 | 0.7300 | 0.6800 | 0.7100 | 0.7100 | 290,104 |
01 Feb 2024 | 0.7150 | 0.7057 | 0.6900 | 0.7100 | 0.7100 | 262,703 |
31 Jan 2024 | 0.7150 | 0.7068 | 0.7000 | 0.7150 | 0.7150 | 220,102 |
30 Jan 2024 | 0.7200 | 0.7300 | 0.6900 | 0.7150 | 0.7150 | 533,422 |
29 Jan 2024 | 0.7200 | 0.7145 | 0.7100 | 0.7200 | 0.7200 | 248,789 |
26 Jan 2024 | 0.7350 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 174,016 |
25 Jan 2024 | 0.7350 | 0.7600 | 0.7100 | 0.7350 | 0.7350 | 206,252 |
24 Jan 2024 | 0.7400 | 0.7299 | 0.7100 | 0.7350 | 0.7350 | 240,489 |
23 Jan 2024 | 0.7400 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 150,035 |
22 Jan 2024 | 0.7450 | 0.7500 | 0.7220 | 0.7400 | 0.7400 | 170,759 |
19 Jan 2024 | 0.7450 | 0.7430 | 0.7300 | 0.7450 | 0.7450 | 193,301 |
18 Jan 2024 | 0.7500 | 0.7700 | 0.7300 | 0.7450 | 0.7450 | 306,244 |
17 Jan 2024 | 0.7500 | 0.7600 | 0.7300 | 0.7500 | 0.7500 | 110,698 |
16 Jan 2024 | 0.7500 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 1,182,816 |
15 Jan 2024 | 0.7412 | 0.7640 | 0.7400 | 0.7500 | 0.7500 | 176,591 |
12 Jan 2024 | 0.7500 | 0.7640 | 0.7404 | 0.7500 | 0.7500 | 328,281 |
11 Jan 2024 | 0.7500 | 0.7640 | 0.7300 | 0.7500 | 0.7500 | 84,227 |
10 Jan 2024 | 0.7450 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 140,987 |
09 Jan 2024 | 0.7450 | 0.7600 | 0.7351 | 0.7450 | 0.7450 | 488,715 |
08 Jan 2024 | 0.7400 | 0.7576 | 0.7250 | 0.7400 | 0.7400 | 177,567 |
05 Jan 2024 | 0.7400 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 134,829 |
04 Jan 2024 | 0.7400 | 0.7600 | 0.7448 | 0.7400 | 0.7400 | 358,451 |
03 Jan 2024 | 0.7400 | 0.7592 | 0.7200 | 0.7400 | 0.7400 | 219,846 |
02 Jan 2024 | 0.7400 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 188,574 |
29 Dec 2023 | 0.7300 | 0.7600 | 0.7386 | 0.7400 | 0.7400 | 186,162 |
28 Dec 2023 | 0.7250 | 0.7590 | 0.7312 | 0.7300 | 0.7300 | 121,317 |
27 Dec 2023 | 0.7150 | 0.7500 | 0.7175 | 0.7250 | 0.7250 | 233,157 |
22 Dec 2023 | 0.7150 | 0.7400 | 0.7175 | 0.7150 | 0.7150 | 144,338 |
21 Dec 2023 | 0.7050 | 0.7400 | 0.6900 | 0.7150 | 0.7150 | 480,780 |
20 Dec 2023 | 0.6950 | 0.7240 | 0.6900 | 0.7050 | 0.7050 | 495,930 |
19 Dec 2023 | 0.6900 | 0.7094 | 0.7006 | 0.6950 | 0.6950 | 85,363 |
18 Dec 2023 | 0.6900 | 0.7100 | 0.6997 | 0.6900 | 0.6900 | 141,237 |
15 Dec 2023 | 0.6900 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 286,775 |
14 Dec 2023 | 0.6900 | 0.7100 | 0.6700 | 0.6900 | 0.6900 | 131,416 |
13 Dec 2023 | 0.6850 | 0.7100 | 0.6600 | 0.6850 | 0.6850 | 151,731 |
12 Dec 2023 | 0.6850 | 0.7100 | 0.6600 | 0.6850 | 0.6850 | 332,276 |
11 Dec 2023 | 0.6850 | 0.7095 | 0.6600 | 0.6850 | 0.6850 | 146,300 |
08 Dec 2023 | 0.6850 | 0.7095 | 0.6800 | 0.6900 | 0.6900 | 317,786 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |