Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.8860 | 0.9000 | 0.8860 | 0.8900 | 0.8900 | 20,417 |
02 May 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 59,900 |
01 May 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 500 |
30 Apr 2024 | 0.9100 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 15,400 |
29 Apr 2024 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 25,000 |
26 Apr 2024 | 0.9400 | 0.9600 | 0.9400 | 0.9500 | 0.9500 | 19,600 |
25 Apr 2024 | 0.9300 | 0.9500 | 0.9100 | 0.9100 | 0.9100 | 1,060,400 |
24 Apr 2024 | 0.8900 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 52,000 |
23 Apr 2024 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | 0.9100 | 7,000 |
22 Apr 2024 | 0.9300 | 0.9300 | 0.8900 | 0.9200 | 0.9200 | 522,100 |
19 Apr 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 75,500 |
18 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
17 Apr 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9500 | 0.9500 | 17,400 |
16 Apr 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | 0.9300 | 20,300 |
15 Apr 2024 | 0.9000 | 0.9600 | 0.9000 | 0.9600 | 0.9600 | 98,300 |
12 Apr 2024 | 0.8800 | 0.9100 | 0.8800 | 0.9100 | 0.9100 | 16,500 |
11 Apr 2024 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 356,000 |
10 Apr 2024 | 0.8800 | 0.9400 | 0.8800 | 0.9200 | 0.9200 | 89,300 |
09 Apr 2024 | 0.9200 | 0.9200 | 0.8800 | 0.9100 | 0.9100 | 206,700 |
08 Apr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 5,100 |
05 Apr 2024 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 344,000 |
04 Apr 2024 | 0.9200 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 21,900 |
03 Apr 2024 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | 0.9100 | 298,500 |
02 Apr 2024 | 0.8700 | 0.9200 | 0.8700 | 0.9100 | 0.9100 | 379,700 |
01 Apr 2024 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | 36,800 |
28 Mar 2024 | 0.8300 | 0.8500 | 0.8100 | 0.8500 | 0.8500 | 236,400 |
27 Mar 2024 | 0.8600 | 0.8600 | 0.8300 | 0.8300 | 0.8300 | 60,100 |
26 Mar 2024 | 0.8100 | 0.8300 | 0.8100 | 0.8300 | 0.8300 | 59,900 |
25 Mar 2024 | 0.8000 | 0.8400 | 0.8000 | 0.8300 | 0.8300 | 4,200 |
22 Mar 2024 | 0.8400 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 72,800 |
21 Mar 2024 | 0.7900 | 0.8400 | 0.7900 | 0.8400 | 0.8400 | 127,200 |
20 Mar 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 2,000 |
19 Mar 2024 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 75,100 |
18 Mar 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 100 |
15 Mar 2024 | 0.8100 | 0.8100 | 0.7800 | 0.8100 | 0.8100 | 309,600 |
14 Mar 2024 | 0.7800 | 0.8200 | 0.7800 | 0.8000 | 0.8000 | 304,500 |
13 Mar 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 562,100 |
12 Mar 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 48,700 |
11 Mar 2024 | 0.7900 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 56,800 |
08 Mar 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 30,800 |
07 Mar 2024 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | 0.7800 | 435,000 |
06 Mar 2024 | 0.7900 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 183,700 |
05 Mar 2024 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 27,600 |
04 Mar 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 76,600 |
01 Mar 2024 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | 0.7600 | 3,200 |
29 Feb 2024 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | 2,800 |
28 Feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 44,500 |
27 Feb 2024 | 0.7500 | 0.7900 | 0.7500 | 0.7800 | 0.7800 | 36,900 |
26 Feb 2024 | 0.7500 | 0.8000 | 0.7500 | 0.7900 | 0.7900 | 40,900 |
23 Feb 2024 | 0.7500 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 64,100 |
22 Feb 2024 | 0.7800 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 175,700 |
21 Feb 2024 | 0.7600 | 0.7600 | 0.7400 | 0.7500 | 0.7500 | 151,600 |
20 Feb 2024 | 0.7300 | 0.7500 | 0.7100 | 0.7400 | 0.7400 | 350,400 |
16 Feb 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 102,000 |
15 Feb 2024 | 0.7100 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 71,300 |
14 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 7,900 |
13 Feb 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 85,000 |
12 Feb 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 24,300 |
09 Feb 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 621,300 |
08 Feb 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 10,700 |
07 Feb 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 281,100 |
06 Feb 2024 | 0.7200 | 0.7400 | 0.7000 | 0.7200 | 0.7200 | 327,200 |
05 Feb 2024 | 0.7100 | 0.7500 | 0.7100 | 0.7300 | 0.7300 | 33,600 |
02 Feb 2024 | 0.7200 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 886,800 |
01 Feb 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 38,800 |
31 Jan 2024 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 140,400 |
30 Jan 2024 | 0.6900 | 0.7400 | 0.6900 | 0.7200 | 0.7200 | 84,100 |
29 Jan 2024 | 0.7300 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 48,500 |
26 Jan 2024 | 0.7300 | 0.7300 | 0.6900 | 0.6900 | 0.6900 | 182,400 |
25 Jan 2024 | 0.7000 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 409,400 |
24 Jan 2024 | 0.6300 | 0.6900 | 0.6300 | 0.6400 | 0.6400 | 28,900 |
23 Jan 2024 | 0.6100 | 0.6700 | 0.6100 | 0.6600 | 0.6600 | 15,900 |
22 Jan 2024 | 0.6100 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 6,300 |
19 Jan 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 262,600 |
18 Jan 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 45,700 |
17 Jan 2024 | 0.6600 | 0.6600 | 0.6100 | 0.6600 | 0.6600 | 11,900 |
16 Jan 2024 | 0.6900 | 0.6900 | 0.6300 | 0.6700 | 0.6700 | 56,300 |
12 Jan 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 328,000 |
11 Jan 2024 | 0.6500 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 4,700 |
10 Jan 2024 | 0.6700 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 18,900 |
09 Jan 2024 | 0.6800 | 0.6900 | 0.6600 | 0.6900 | 0.6900 | 40,100 |
08 Jan 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 8,800 |
05 Jan 2024 | 0.6900 | 0.6900 | 0.6600 | 0.6900 | 0.6900 | 176,000 |
04 Jan 2024 | 0.6700 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 132,800 |
03 Jan 2024 | 0.6700 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 189,300 |
02 Jan 2024 | 0.6600 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 73,200 |
29 Dec 2023 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 730,900 |
28 Dec 2023 | 0.6200 | 0.6700 | 0.6200 | 0.6600 | 0.6600 | 115,300 |
27 Dec 2023 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 200,300 |
26 Dec 2023 | 0.6400 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 144,200 |
22 Dec 2023 | 0.6100 | 0.6500 | 0.6100 | 0.6400 | 0.6400 | 169,200 |
21 Dec 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 200 |
20 Dec 2023 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 19,800 |
19 Dec 2023 | 0.6100 | 0.6700 | 0.6100 | 0.6300 | 0.6300 | 10,100 |
18 Dec 2023 | 0.6200 | 0.6600 | 0.6100 | 0.6300 | 0.6300 | 165,500 |
15 Dec 2023 | 0.6300 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 152,000 |
14 Dec 2023 | 0.6100 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 109,200 |
13 Dec 2023 | 0.6200 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 38,900 |
12 Dec 2023 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 16,500 |
11 Dec 2023 | 0.6200 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 17,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |