Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.8500 | 0.8800 | 0.8400 | 0.8500 | 0.8500 | 8,400 |
30 Apr 2024 | 0.8700 | 0.8800 | 0.8400 | 0.8600 | 0.8600 | 6,700 |
29 Apr 2024 | 0.8400 | 0.8900 | 0.8400 | 0.8500 | 0.8500 | 8,000 |
26 Apr 2024 | 0.8500 | 0.8900 | 0.8400 | 0.8400 | 0.8400 | 32,200 |
25 Apr 2024 | 0.8900 | 0.8900 | 0.8400 | 0.8500 | 0.8500 | 19,700 |
24 Apr 2024 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | 6,500 |
23 Apr 2024 | 0.8600 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 11,100 |
22 Apr 2024 | 0.8700 | 0.8900 | 0.8400 | 0.8500 | 0.8500 | 30,800 |
19 Apr 2024 | 0.8600 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 25,200 |
18 Apr 2024 | 0.8800 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 10,800 |
17 Apr 2024 | 0.9100 | 0.9100 | 0.8700 | 0.9000 | 0.9000 | 13,500 |
16 Apr 2024 | 0.8600 | 0.9000 | 0.8600 | 0.8700 | 0.8700 | 16,700 |
15 Apr 2024 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | 0.8600 | 27,400 |
12 Apr 2024 | 0.9000 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 13,800 |
11 Apr 2024 | 0.8900 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 18,700 |
10 Apr 2024 | 0.9300 | 0.9300 | 0.8900 | 0.8900 | 0.8900 | 3,400 |
09 Apr 2024 | 0.9000 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 31,400 |
08 Apr 2024 | 0.9200 | 0.9400 | 0.8900 | 0.8900 | 0.8900 | 6,300 |
05 Apr 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 28,900 |
04 Apr 2024 | 0.9000 | 0.9300 | 0.8900 | 0.9300 | 0.9300 | 49,000 |
03 Apr 2024 | 0.8900 | 0.9100 | 0.8800 | 0.9100 | 0.9100 | 119,500 |
02 Apr 2024 | 0.8700 | 0.9100 | 0.8600 | 0.8900 | 0.8900 | 18,200 |
01 Apr 2024 | 0.8700 | 0.9100 | 0.8700 | 0.8800 | 0.8800 | 35,200 |
28 Mar 2024 | 0.8900 | 0.9000 | 0.8600 | 0.8700 | 0.8700 | 55,600 |
27 Mar 2024 | 0.8800 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 16,000 |
26 Mar 2024 | 0.8600 | 0.9000 | 0.8600 | 0.8600 | 0.8600 | 66,800 |
25 Mar 2024 | 0.9000 | 0.9300 | 0.8600 | 0.8700 | 0.8700 | 114,300 |
22 Mar 2024 | 0.8900 | 0.9200 | 0.8900 | 0.9100 | 0.9100 | 15,800 |
21 Mar 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 20,200 |
20 Mar 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 31,000 |
19 Mar 2024 | 0.8900 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 43,500 |
18 Mar 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 20,500 |
15 Mar 2024 | 0.8900 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 71,500 |
14 Mar 2024 | 0.9300 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 44,700 |
13 Mar 2024 | 0.9100 | 0.9500 | 0.9100 | 0.9100 | 0.9100 | 12,100 |
12 Mar 2024 | 0.9200 | 0.9600 | 0.9100 | 0.9300 | 0.9300 | 93,700 |
11 Mar 2024 | 0.9200 | 0.9600 | 0.9100 | 0.9100 | 0.9100 | 11,800 |
08 Mar 2024 | 0.9200 | 0.9600 | 0.9000 | 0.9500 | 0.9500 | 31,700 |
07 Mar 2024 | 0.9500 | 0.9600 | 0.8900 | 0.8900 | 0.8900 | 110,300 |
06 Mar 2024 | 0.9500 | 0.9700 | 0.9300 | 0.9400 | 0.9400 | 18,800 |
05 Mar 2024 | 0.9200 | 0.9700 | 0.9100 | 0.9300 | 0.9300 | 13,500 |
04 Mar 2024 | 0.9200 | 0.9400 | 0.9000 | 0.9300 | 0.9300 | 59,500 |
01 Mar 2024 | 0.9500 | 0.9900 | 0.9300 | 0.9400 | 0.9400 | 45,300 |
29 Feb 2024 | 0.9900 | 0.9900 | 0.9400 | 0.9400 | 0.9400 | 21,100 |
28 Feb 2024 | 0.9400 | 1.0000 | 0.9400 | 0.9800 | 0.9800 | 8,100 |
27 Feb 2024 | 0.9800 | 1.0100 | 0.9500 | 0.9600 | 0.9600 | 34,200 |
26 Feb 2024 | 0.9900 | 1.0100 | 0.9400 | 0.9500 | 0.9500 | 20,100 |
23 Feb 2024 | 0.9900 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 64,400 |
22 Feb 2024 | 0.9900 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 32,300 |
21 Feb 2024 | 0.9800 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 13,100 |
20 Feb 2024 | 1.0200 | 1.0400 | 0.9900 | 1.0000 | 1.0000 | 28,000 |
16 Feb 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 20,100 |
15 Feb 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 25,000 |
14 Feb 2024 | 1.0100 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 34,400 |
13 Feb 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 8,600 |
12 Feb 2024 | 1.0300 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 22,600 |
09 Feb 2024 | 1.0500 | 1.1500 | 1.0100 | 1.0300 | 1.0300 | 97,600 |
08 Feb 2024 | 1.2000 | 1.2200 | 0.9900 | 1.0700 | 1.0700 | 158,000 |
07 Feb 2024 | 1.0500 | 1.2000 | 1.0500 | 1.1900 | 1.1900 | 77,300 |
06 Feb 2024 | 0.9900 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 40,500 |
05 Feb 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 7,900 |
02 Feb 2024 | 1.0200 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 22,400 |
01 Feb 2024 | 1.0200 | 1.0400 | 0.9900 | 1.0300 | 1.0300 | 50,300 |
31 Jan 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 24,700 |
30 Jan 2024 | 1.0600 | 1.1300 | 1.0500 | 1.0700 | 1.0700 | 33,700 |
29 Jan 2024 | 1.0700 | 1.1500 | 1.0600 | 1.0900 | 1.0900 | 59,400 |
26 Jan 2024 | 1.1100 | 1.1500 | 1.0700 | 1.0800 | 1.0800 | 40,300 |
25 Jan 2024 | 1.1800 | 1.2200 | 1.1100 | 1.1200 | 1.1200 | 31,600 |
24 Jan 2024 | 1.1400 | 1.2000 | 1.1300 | 1.1500 | 1.1500 | 34,400 |
23 Jan 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 39,800 |
22 Jan 2024 | 1.0500 | 1.1100 | 1.0400 | 1.0800 | 1.0800 | 55,100 |
19 Jan 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 39,700 |
18 Jan 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 56,700 |
17 Jan 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 29,300 |
16 Jan 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 40,400 |
12 Jan 2024 | 1.0800 | 1.2500 | 1.0700 | 1.0700 | 1.0700 | 85,500 |
11 Jan 2024 | 0.9800 | 1.0700 | 0.9500 | 1.0700 | 1.0700 | 148,000 |
10 Jan 2024 | 0.9500 | 0.9800 | 0.9300 | 0.9600 | 0.9600 | 35,900 |
09 Jan 2024 | 0.9800 | 0.9900 | 0.9400 | 0.9600 | 0.9600 | 11,500 |
08 Jan 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9900 | 0.9900 | 23,700 |
05 Jan 2024 | 0.9700 | 0.9900 | 0.9500 | 0.9800 | 0.9800 | 54,900 |
04 Jan 2024 | 0.9400 | 0.9800 | 0.9200 | 0.9800 | 0.9800 | 76,100 |
03 Jan 2024 | 0.9200 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 20,100 |
02 Jan 2024 | 0.9000 | 0.9400 | 0.8700 | 0.9100 | 0.9100 | 39,200 |
29 Dec 2023 | 0.9000 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 107,500 |
28 Dec 2023 | 0.8900 | 0.9400 | 0.8800 | 0.8800 | 0.8800 | 79,800 |
27 Dec 2023 | 0.9100 | 0.9300 | 0.8700 | 0.8800 | 0.8800 | 150,700 |
26 Dec 2023 | 0.9000 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 57,400 |
22 Dec 2023 | 0.9100 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 37,400 |
21 Dec 2023 | 0.9300 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 77,000 |
20 Dec 2023 | 0.9600 | 0.9800 | 0.9300 | 0.9400 | 0.9400 | 120,100 |
19 Dec 2023 | 0.9000 | 0.9700 | 0.8700 | 0.9600 | 0.9600 | 79,100 |
18 Dec 2023 | 0.8600 | 0.9300 | 0.8600 | 0.9000 | 0.9000 | 213,500 |
15 Dec 2023 | 0.8700 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 96,700 |
14 Dec 2023 | 0.8300 | 0.8700 | 0.8300 | 0.8700 | 0.8700 | 43,300 |
13 Dec 2023 | 0.8800 | 0.8800 | 0.8100 | 0.8300 | 0.8300 | 318,600 |
12 Dec 2023 | 0.8400 | 0.8600 | 0.8200 | 0.8400 | 0.8400 | 80,900 |
11 Dec 2023 | 0.8700 | 0.8700 | 0.8200 | 0.8400 | 0.8400 | 351,400 |
08 Dec 2023 | 0.9000 | 0.9100 | 0.8800 | 0.8800 | 0.8800 | 110,300 |
07 Dec 2023 | 0.9300 | 0.9400 | 0.8800 | 0.9000 | 0.9000 | 32,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |