Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 3,228 |
30 May 2024 | 0.8500 | 0.8500 | 0.8380 | 0.8380 | 0.8380 | 12,064 |
29 May 2024 | 0.8000 | 0.8720 | 0.7520 | 0.8340 | 0.8340 | 255,864 |
28 May 2024 | 0.8680 | 0.8680 | 0.7000 | 0.7660 | 0.7660 | 131,359 |
27 May 2024 | 0.8500 | 0.8500 | 0.7880 | 0.8480 | 0.8480 | 7,234 |
24 May 2024 | 0.8720 | 0.8800 | 0.8000 | 0.8740 | 0.8740 | 102,024 |
23 May 2024 | 0.8000 | 0.8680 | 0.8000 | 0.8640 | 0.8640 | 73,695 |
22 May 2024 | 0.8720 | 0.8720 | 0.8020 | 0.8120 | 0.8120 | 37,134 |
21 May 2024 | 0.8700 | 0.8700 | 0.7800 | 0.8700 | 0.8700 | 119,289 |
16 May 2024 | 0.8180 | 0.8380 | 0.7840 | 0.8100 | 0.8100 | 23,785 |
15 May 2024 | 0.7500 | 0.8100 | 0.7500 | 0.8100 | 0.8100 | 35,210 |
14 May 2024 | 0.8700 | 0.8700 | 0.8200 | 0.8200 | 0.8200 | 273,512 |
13 May 2024 | 0.8300 | 0.8880 | 0.8300 | 0.8300 | 0.8300 | 14,152 |
10 May 2024 | 0.8560 | 0.8960 | 0.8300 | 0.8960 | 0.8960 | 90,767 |
08 May 2024 | 0.9000 | 0.9000 | 0.8620 | 0.8620 | 0.8620 | 35,500 |
07 May 2024 | 0.8660 | 0.8680 | 0.8660 | 0.8680 | 0.8680 | 9,787 |
06 May 2024 | 0.8880 | 0.9000 | 0.8600 | 0.8700 | 0.8700 | 68,278 |
03 May 2024 | 0.9000 | 0.9460 | 0.8600 | 0.8600 | 0.8600 | 75,009 |
02 May 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 129,375 |
30 Apr 2024 | 0.9000 | 0.9960 | 0.9000 | 0.9500 | 0.9500 | 105,960 |
29 Apr 2024 | 0.9000 | 1.0650 | 0.9000 | 0.9880 | 0.9880 | 97,214 |
26 Apr 2024 | 0.9940 | 0.9940 | 0.9000 | 0.9000 | 0.9000 | 140,417 |
25 Apr 2024 | 1.0000 | 1.0800 | 0.9000 | 1.0000 | 1.0000 | 241,176 |
24 Apr 2024 | 0.9000 | 1.2000 | 0.8980 | 1.0000 | 1.0000 | 764,545 |
23 Apr 2024 | 0.8880 | 0.8880 | 0.8020 | 0.8020 | 0.8020 | 28,486 |
22 Apr 2024 | 0.8740 | 0.8740 | 0.7800 | 0.8000 | 0.8000 | 179,101 |
19 Apr 2024 | 0.7300 | 0.8100 | 0.7300 | 0.8100 | 0.8100 | 45,190 |
18 Apr 2024 | 0.8800 | 0.9440 | 0.7400 | 0.8660 | 0.8660 | 409,373 |
17 Apr 2024 | 0.7100 | 0.8000 | 0.7100 | 0.8000 | 0.8000 | 5,050 |
16 Apr 2024 | 0.8020 | 0.8020 | 0.8000 | 0.8000 | 0.8000 | 124,751 |
15 Apr 2024 | 0.8000 | 0.8940 | 0.8000 | 0.8300 | 0.8300 | 141,045 |
12 Apr 2024 | 0.8100 | 0.8480 | 0.8100 | 0.8300 | 0.8300 | 176,618 |
11 Apr 2024 | 0.9000 | 0.9000 | 0.8000 | 0.8680 | 0.8680 | 158,452 |
10 Apr 2024 | 0.8660 | 0.9160 | 0.8500 | 0.8960 | 0.8960 | 151,283 |
09 Apr 2024 | 0.9700 | 0.9700 | 0.8680 | 0.8680 | 0.8680 | 249,169 |
08 Apr 2024 | 1.0000 | 1.0000 | 0.8500 | 0.8520 | 0.8520 | 403,599 |
05 Apr 2024 | 1.1000 | 1.1000 | 0.8500 | 0.8840 | 0.8840 | 245,005 |
04 Apr 2024 | 0.9000 | 1.1000 | 0.9000 | 0.9980 | 0.9980 | 138,301 |
03 Apr 2024 | 0.9700 | 1.0300 | 0.8700 | 0.9020 | 0.9020 | 191,673 |
02 Apr 2024 | 1.1000 | 1.2450 | 0.8200 | 0.9400 | 0.9400 | 223,495 |
27 Mar 2024 | 1.1150 | 1.1750 | 1.1000 | 1.1350 | 1.1350 | 35,796 |
26 Mar 2024 | 1.0600 | 1.2700 | 1.0600 | 1.0900 | 1.0900 | 70,215 |
25 Mar 2024 | 1.2000 | 1.2000 | 1.0600 | 1.1200 | 1.1200 | 121,612 |
22 Mar 2024 | 1.1950 | 1.1950 | 1.0000 | 1.1450 | 1.1450 | 265,115 |
21 Mar 2024 | 0.9700 | 1.5000 | 0.9500 | 1.2400 | 1.2400 | 556,716 |
20 Mar 2024 | 1.0000 | 1.0000 | 0.8000 | 0.9200 | 0.9200 | 476,848 |
19 Mar 2024 | 1.2500 | 1.2950 | 0.9500 | 1.0750 | 1.0750 | 225,243 |
18 Mar 2024 | 1.3000 | 1.4850 | 1.1500 | 1.2500 | 1.2500 | 244,182 |
15 Mar 2024 | 1.3300 | 1.3950 | 1.1700 | 1.2550 | 1.2550 | 172,092 |
14 Mar 2024 | 1.4050 | 1.5000 | 1.1100 | 1.2500 | 1.2500 | 610,670 |
13 Mar 2024 | 1.0000 | 1.8450 | 0.9820 | 1.3750 | 1.3750 | 3,431,688 |
12 Mar 2024 | 0.9360 | 1.0000 | 0.9100 | 1.0000 | 1.0000 | 211,993 |
11 Mar 2024 | 0.9980 | 0.9980 | 0.8900 | 0.8960 | 0.8960 | 68,408 |
08 Mar 2024 | 0.8520 | 0.9480 | 0.8520 | 0.9000 | 0.9000 | 112,428 |
07 Mar 2024 | 0.8500 | 0.9400 | 0.8500 | 0.8800 | 0.8800 | 396,837 |
06 Mar 2024 | 0.9220 | 0.9220 | 0.8500 | 0.8680 | 0.8680 | 80,928 |
05 Mar 2024 | 0.7500 | 0.8780 | 0.7500 | 0.8200 | 0.8200 | 17,820 |
04 Mar 2024 | 0.7340 | 0.8580 | 0.7340 | 0.8300 | 0.8300 | 207,487 |
01 Mar 2024 | 0.8380 | 0.8380 | 0.7360 | 0.7980 | 0.7980 | 93,677 |
29 Feb 2024 | 0.7420 | 0.7420 | 0.7420 | 0.7420 | 0.7420 | 41,193 |
28 Feb 2024 | 0.8320 | 0.8360 | 0.7060 | 0.7900 | 0.7900 | 24,810 |
27 Feb 2024 | 0.7500 | 0.8200 | 0.7220 | 0.8180 | 0.8180 | 140,472 |
26 Feb 2024 | 0.8000 | 0.8000 | 0.7020 | 0.7500 | 0.7500 | 88,456 |
23 Feb 2024 | 0.7800 | 0.7800 | 0.6760 | 0.7680 | 0.7680 | 103,811 |
22 Feb 2024 | 0.7300 | 0.7740 | 0.7300 | 0.7320 | 0.7320 | 31,201 |
21 Feb 2024 | 0.8400 | 0.8400 | 0.7100 | 0.7100 | 0.7100 | 121,309 |
20 Feb 2024 | 0.7000 | 0.8580 | 0.7000 | 0.8180 | 0.8180 | 151,481 |
19 Feb 2024 | 0.7180 | 0.7800 | 0.6820 | 0.7800 | 0.7800 | 106,545 |
16 Feb 2024 | 0.7160 | 0.7180 | 0.6800 | 0.7000 | 0.7000 | 60,509 |
15 Feb 2024 | 0.6020 | 0.7200 | 0.6020 | 0.7000 | 0.7000 | 132,684 |
14 Feb 2024 | 0.6100 | 0.7000 | 0.6100 | 0.7000 | 0.7000 | 179,286 |
13 Feb 2024 | 0.6100 | 0.6680 | 0.6100 | 0.6580 | 0.6580 | 26,874 |
12 Feb 2024 | 0.6180 | 0.7000 | 0.6000 | 0.6780 | 0.6780 | 13,582 |
09 Feb 2024 | 0.6280 | 0.6300 | 0.6040 | 0.6040 | 0.6040 | 197,059 |
08 Feb 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6280 | 0.6280 | 220,862 |
07 Feb 2024 | 0.6300 | 0.6300 | 0.5900 | 0.6200 | 0.6200 | 73,954 |
06 Feb 2024 | 0.6980 | 0.6980 | 0.6280 | 0.6300 | 0.6300 | 98,683 |
05 Feb 2024 | 0.6980 | 0.6980 | 0.5800 | 0.6320 | 0.6320 | 235,090 |
02 Feb 2024 | 0.6500 | 0.7020 | 0.6000 | 0.7020 | 0.7020 | 100,288 |
01 Feb 2024 | 0.6600 | 0.6600 | 0.6120 | 0.6500 | 0.6500 | 100,228 |
31 Jan 2024 | 0.7940 | 0.7940 | 0.6500 | 0.6500 | 0.6500 | 31,617 |
30 Jan 2024 | 0.6580 | 0.6800 | 0.6100 | 0.6500 | 0.6500 | 132,786 |
29 Jan 2024 | 0.7500 | 0.7500 | 0.6400 | 0.6560 | 0.6560 | 46,137 |
26 Jan 2024 | 0.6380 | 0.7360 | 0.6380 | 0.6400 | 0.6400 | 489,485 |
25 Jan 2024 | 0.6520 | 0.6540 | 0.6200 | 0.6540 | 0.6540 | 60,483 |
24 Jan 2024 | 0.6700 | 0.6960 | 0.6500 | 0.6560 | 0.6560 | 154,341 |
23 Jan 2024 | 0.6880 | 0.6880 | 0.6520 | 0.6520 | 0.6520 | 33,080 |
22 Jan 2024 | 0.7400 | 0.7400 | 0.6500 | 0.6520 | 0.6520 | 486,662 |
19 Jan 2024 | 0.6620 | 0.6800 | 0.6400 | 0.6480 | 0.6480 | 141,617 |
18 Jan 2024 | 0.5020 | 0.7000 | 0.4910 | 0.6600 | 0.6600 | 106,344 |
17 Jan 2024 | 0.6400 | 0.6780 | 0.5720 | 0.6780 | 0.6780 | 171,008 |
16 Jan 2024 | 0.6620 | 0.7580 | 0.6620 | 0.6780 | 0.6780 | 125,902 |
15 Jan 2024 | 0.7480 | 0.7480 | 0.5220 | 0.6560 | 0.6560 | 157,138 |
12 Jan 2024 | 0.7680 | 0.7680 | 0.7020 | 0.7380 | 0.7380 | 92,284 |
11 Jan 2024 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 111,800 |
10 Jan 2024 | 0.6980 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 17,100 |
09 Jan 2024 | 0.6700 | 0.6980 | 0.6700 | 0.6980 | 0.6980 | 42,549 |
08 Jan 2024 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 10,000 |
05 Jan 2024 | 0.6460 | 0.6500 | 0.6460 | 0.6460 | 0.6460 | 113,866 |
04 Jan 2024 | 0.6520 | 0.6900 | 0.6520 | 0.6880 | 0.6880 | 5,948 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |