Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 31,500 |
24 Jun 2024 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 110,400 |
21 Jun 2024 | 0.6800 | 0.7100 | 0.6200 | 0.6600 | 0.6600 | 317,900 |
20 Jun 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 46,300 |
19 Jun 2024 | 0.6900 | 0.7200 | 0.6700 | 0.6700 | 0.6700 | 84,300 |
18 Jun 2024 | 0.7000 | 0.7200 | 0.6800 | 0.6800 | 0.6800 | 386,500 |
17 Jun 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 51,500 |
14 Jun 2024 | 0.6700 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 284,600 |
13 Jun 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 153,700 |
12 Jun 2024 | 0.7200 | 0.7200 | 0.6700 | 0.6900 | 0.6900 | 184,000 |
11 Jun 2024 | 0.7000 | 0.7000 | 0.6400 | 0.6900 | 0.6900 | 61,200 |
10 Jun 2024 | 0.7200 | 0.7200 | 0.6900 | 0.7200 | 0.7200 | 52,700 |
07 Jun 2024 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 31,600 |
06 Jun 2024 | 0.7000 | 0.7400 | 0.6900 | 0.7200 | 0.7200 | 296,800 |
05 Jun 2024 | 0.6900 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 168,300 |
04 Jun 2024 | 0.7100 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 89,500 |
03 Jun 2024 | 0.7200 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 113,300 |
31 May 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 64,900 |
30 May 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 46,500 |
29 May 2024 | 0.7400 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 54,400 |
28 May 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 82,700 |
27 May 2024 | 0.7600 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 335,200 |
24 May 2024 | 0.7400 | 0.7450 | 0.7300 | 0.7300 | 0.7300 | 178,000 |
23 May 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 101,200 |
22 May 2024 | 0.7900 | 0.7900 | 0.7400 | 0.7400 | 0.7400 | 159,200 |
21 May 2024 | 0.7900 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 684,100 |
17 May 2024 | 0.7500 | 0.7800 | 0.7400 | 0.7700 | 0.7700 | 121,900 |
16 May 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 185,900 |
15 May 2024 | 0.8000 | 0.8000 | 0.7400 | 0.7400 | 0.7400 | 358,100 |
14 May 2024 | 0.8100 | 0.8300 | 0.7800 | 0.7900 | 0.7900 | 463,200 |
13 May 2024 | 0.8300 | 0.8500 | 0.8200 | 0.8500 | 0.8500 | 98,000 |
10 May 2024 | 0.8000 | 0.8200 | 0.8000 | 0.8100 | 0.8100 | 124,300 |
09 May 2024 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 79,500 |
08 May 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8100 | 0.8100 | 99,200 |
07 May 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8300 | 0.8300 | 40,000 |
06 May 2024 | 0.8500 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 55,100 |
03 May 2024 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 15,100 |
02 May 2024 | 0.8300 | 0.8500 | 0.8250 | 0.8500 | 0.8500 | 133,400 |
01 May 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8300 | 0.8300 | 72,400 |
30 Apr 2024 | 0.8200 | 0.8300 | 0.8000 | 0.8200 | 0.8200 | 177,300 |
29 Apr 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 128,000 |
26 Apr 2024 | 0.8100 | 0.8500 | 0.8100 | 0.8400 | 0.8400 | 256,800 |
25 Apr 2024 | 0.8300 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 301,200 |
24 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 15,500 |
23 Apr 2024 | 0.8000 | 0.8200 | 0.8000 | 0.8100 | 0.8100 | 81,600 |
22 Apr 2024 | 0.7800 | 0.8300 | 0.7600 | 0.8300 | 0.8300 | 240,000 |
19 Apr 2024 | 0.8300 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 226,900 |
18 Apr 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 188,800 |
17 Apr 2024 | 0.8200 | 0.8400 | 0.8100 | 0.8400 | 0.8400 | 209,400 |
16 Apr 2024 | 0.8400 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 116,400 |
15 Apr 2024 | 0.8700 | 0.8700 | 0.8300 | 0.8400 | 0.8400 | 84,800 |
12 Apr 2024 | 0.8600 | 0.9000 | 0.8600 | 0.8800 | 0.8800 | 159,900 |
11 Apr 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 81,300 |
10 Apr 2024 | 0.8600 | 0.8600 | 0.8200 | 0.8500 | 0.8500 | 179,700 |
09 Apr 2024 | 0.8900 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 275,300 |
08 Apr 2024 | 0.8500 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 477,900 |
05 Apr 2024 | 0.8000 | 0.8400 | 0.7900 | 0.8400 | 0.8400 | 723,000 |
04 Apr 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 80,600 |
03 Apr 2024 | 0.8300 | 0.8300 | 0.7900 | 0.8100 | 0.8100 | 140,700 |
02 Apr 2024 | 0.8500 | 0.8700 | 0.8200 | 0.8200 | 0.8200 | 181,100 |
01 Apr 2024 | 0.8400 | 0.8500 | 0.7900 | 0.8500 | 0.8500 | 244,700 |
28 Mar 2024 | 0.8000 | 0.8500 | 0.7800 | 0.8500 | 0.8500 | 242,700 |
27 Mar 2024 | 0.7500 | 0.8000 | 0.6800 | 0.7900 | 0.7900 | 449,700 |
26 Mar 2024 | 0.8400 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 74,800 |
25 Mar 2024 | 0.8500 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 39,600 |
22 Mar 2024 | 0.8500 | 0.8700 | 0.8400 | 0.8400 | 0.8400 | 55,500 |
21 Mar 2024 | 0.8400 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 104,100 |
20 Mar 2024 | 0.8600 | 0.8600 | 0.8100 | 0.8100 | 0.8100 | 55,300 |
19 Mar 2024 | 0.8700 | 0.8700 | 0.8300 | 0.8400 | 0.8400 | 33,500 |
18 Mar 2024 | 0.8800 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 199,300 |
15 Mar 2024 | 0.8200 | 0.8800 | 0.8100 | 0.8800 | 0.8800 | 107,700 |
14 Mar 2024 | 0.8900 | 0.8900 | 0.8300 | 0.8300 | 0.8300 | 141,000 |
13 Mar 2024 | 0.8800 | 0.8900 | 0.8700 | 0.8800 | 0.8800 | 60,400 |
12 Mar 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8900 | 0.8900 | 451,700 |
11 Mar 2024 | 0.8900 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 282,900 |
08 Mar 2024 | 0.8900 | 0.9100 | 0.8500 | 0.9000 | 0.9000 | 267,000 |
07 Mar 2024 | 0.8500 | 0.8800 | 0.8500 | 0.8700 | 0.8700 | 69,200 |
06 Mar 2024 | 0.8200 | 0.8500 | 0.8200 | 0.8500 | 0.8500 | 94,400 |
05 Mar 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8300 | 0.8300 | 111,400 |
04 Mar 2024 | 0.7900 | 0.8400 | 0.7800 | 0.8200 | 0.8200 | 115,000 |
01 Mar 2024 | 0.7000 | 0.7600 | 0.7000 | 0.7600 | 0.7600 | 306,800 |
29 Feb 2024 | 0.7200 | 0.7200 | 0.6800 | 0.6900 | 0.6900 | 134,000 |
28 Feb 2024 | 0.7000 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 98,200 |
27 Feb 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 103,400 |
26 Feb 2024 | 0.7300 | 0.7600 | 0.7300 | 0.7500 | 0.7500 | 48,200 |
23 Feb 2024 | 0.7500 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 26,700 |
22 Feb 2024 | 0.7400 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 42,000 |
21 Feb 2024 | 0.7600 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 56,700 |
20 Feb 2024 | 0.7500 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 100,400 |
16 Feb 2024 | 0.7200 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 70,600 |
15 Feb 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 20,900 |
14 Feb 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 11,700 |
13 Feb 2024 | 0.7300 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 200,500 |
12 Feb 2024 | 0.7300 | 0.7400 | 0.6900 | 0.7400 | 0.7400 | 90,200 |
09 Feb 2024 | 0.7300 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 182,400 |
08 Feb 2024 | 0.7800 | 0.7800 | 0.7350 | 0.7500 | 0.7500 | 162,000 |
07 Feb 2024 | 0.7800 | 0.7800 | 0.7600 | 0.7600 | 0.7600 | 42,500 |
06 Feb 2024 | 0.7900 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 41,800 |
05 Feb 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 8,600 |
02 Feb 2024 | 0.7900 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 45,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |