Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 0.8450 | 0.8500 | 0.8150 | 0.8500 | 0.8500 | 557,238 |
20 Jun 2024 | 0.8550 | 0.8600 | 0.8350 | 0.8500 | 0.8500 | 144,037 |
19 Jun 2024 | 0.8500 | 0.8650 | 0.8500 | 0.8600 | 0.8600 | 133,489 |
18 Jun 2024 | 0.8350 | 0.8650 | 0.8300 | 0.8500 | 0.8500 | 1,175,214 |
17 Jun 2024 | 0.8000 | 0.8350 | 0.8000 | 0.8350 | 0.8350 | 419,599 |
14 Jun 2024 | 0.8400 | 0.8400 | 0.8100 | 0.8100 | 0.8100 | 402,695 |
13 Jun 2024 | 0.8300 | 0.8550 | 0.8300 | 0.8400 | 0.8400 | 222,852 |
12 Jun 2024 | 0.8300 | 0.8450 | 0.8200 | 0.8200 | 0.8200 | 8,106,582 |
11 Jun 2024 | 0.8800 | 0.8800 | 0.8250 | 0.8350 | 0.8350 | 521,794 |
07 Jun 2024 | 0.9000 | 0.9150 | 0.8750 | 0.8900 | 0.8900 | 365,949 |
06 Jun 2024 | 0.9100 | 0.9300 | 0.8950 | 0.9050 | 0.9050 | 405,061 |
05 Jun 2024 | 0.8800 | 0.9150 | 0.8700 | 0.9050 | 0.9050 | 959,446 |
04 Jun 2024 | 0.9100 | 0.9100 | 0.8800 | 0.8900 | 0.8900 | 303,950 |
03 Jun 2024 | 0.9050 | 0.9350 | 0.9000 | 0.9050 | 0.9050 | 361,584 |
31 May 2024 | 0.9000 | 0.9150 | 0.8900 | 0.9000 | 0.9000 | 216,495 |
30 May 2024 | 0.8950 | 0.9150 | 0.8600 | 0.8850 | 0.8850 | 1,115,791 |
29 May 2024 | 0.9450 | 0.9850 | 0.9000 | 0.9050 | 0.9050 | 901,888 |
28 May 2024 | 1.0300 | 1.1000 | 0.9200 | 0.9550 | 0.9550 | 3,298,817 |
27 May 2024 | 0.9400 | 0.9600 | 0.9000 | 0.9000 | 0.9000 | 628,492 |
24 May 2024 | 0.9250 | 0.9450 | 0.8700 | 0.9250 | 0.9250 | 2,124,890 |
23 May 2024 | 0.8450 | 0.8700 | 0.8100 | 0.8700 | 0.8700 | 469,049 |
22 May 2024 | 0.8800 | 0.8800 | 0.8350 | 0.8450 | 0.8450 | 1,342,092 |
21 May 2024 | 0.9250 | 0.9250 | 0.8550 | 0.8750 | 0.8750 | 499,036 |
20 May 2024 | 0.8850 | 0.9250 | 0.8850 | 0.9150 | 0.9150 | 198,241 |
17 May 2024 | 0.9100 | 0.9150 | 0.8850 | 0.8850 | 0.8850 | 227,143 |
16 May 2024 | 0.8750 | 0.9250 | 0.8750 | 0.9100 | 0.9100 | 848,084 |
15 May 2024 | 0.8450 | 0.8700 | 0.8450 | 0.8700 | 0.8700 | 291,205 |
14 May 2024 | 0.8400 | 0.8650 | 0.8300 | 0.8450 | 0.8450 | 259,330 |
13 May 2024 | 0.8400 | 0.8700 | 0.8300 | 0.8300 | 0.8300 | 237,576 |
10 May 2024 | 0.8700 | 0.8700 | 0.8350 | 0.8600 | 0.8600 | 1,050,333 |
09 May 2024 | 0.8550 | 0.8700 | 0.8300 | 0.8700 | 0.8700 | 241,891 |
08 May 2024 | 0.8900 | 0.8900 | 0.8550 | 0.8550 | 0.8550 | 161,605 |
07 May 2024 | 0.8500 | 0.8950 | 0.8500 | 0.8900 | 0.8900 | 264,061 |
06 May 2024 | 0.8450 | 0.8600 | 0.8450 | 0.8500 | 0.8500 | 41,025 |
03 May 2024 | 0.8500 | 0.8650 | 0.8300 | 0.8400 | 0.8400 | 145,488 |
02 May 2024 | 0.8650 | 0.8650 | 0.8400 | 0.8500 | 0.8500 | 100,075 |
01 May 2024 | 0.8550 | 0.8750 | 0.8300 | 0.8450 | 0.8450 | 189,873 |
30 Apr 2024 | 0.8450 | 0.8750 | 0.8300 | 0.8750 | 0.8750 | 424,996 |
29 Apr 2024 | 0.8900 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 609,815 |
26 Apr 2024 | 0.8900 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 476,219 |
24 Apr 2024 | 0.8450 | 0.9100 | 0.8400 | 0.8900 | 0.8900 | 767,709 |
23 Apr 2024 | 0.8450 | 0.8450 | 0.8200 | 0.8300 | 0.8300 | 296,555 |
22 Apr 2024 | 0.7800 | 0.8200 | 0.7800 | 0.8200 | 0.8200 | 482,192 |
19 Apr 2024 | 0.8550 | 0.8550 | 0.8000 | 0.8050 | 0.8050 | 383,380 |
18 Apr 2024 | 0.8700 | 0.8700 | 0.8400 | 0.8600 | 0.8600 | 359,701 |
17 Apr 2024 | 0.8600 | 0.8850 | 0.8600 | 0.8600 | 0.8600 | 271,189 |
16 Apr 2024 | 0.9150 | 0.9200 | 0.8500 | 0.8800 | 0.8800 | 441,752 |
15 Apr 2024 | 0.9300 | 0.9350 | 0.8950 | 0.9350 | 0.9350 | 372,093 |
12 Apr 2024 | 0.9050 | 0.9450 | 0.9050 | 0.9350 | 0.9350 | 349,669 |
11 Apr 2024 | 0.8950 | 0.9250 | 0.8950 | 0.9200 | 0.9200 | 427,109 |
10 Apr 2024 | 0.9050 | 0.9200 | 0.8950 | 0.9150 | 0.9150 | 211,854 |
09 Apr 2024 | 0.8550 | 0.9050 | 0.8500 | 0.9050 | 0.9050 | 287,169 |
08 Apr 2024 | 0.8600 | 0.8750 | 0.8450 | 0.8550 | 0.8550 | 212,292 |
05 Apr 2024 | 0.8550 | 0.8700 | 0.8450 | 0.8600 | 0.8600 | 412,919 |
04 Apr 2024 | 0.8600 | 0.8800 | 0.8150 | 0.8700 | 0.8700 | 931,951 |
03 Apr 2024 | 0.9250 | 0.9250 | 0.8600 | 0.8600 | 0.8600 | 331,559 |
02 Apr 2024 | 0.9450 | 0.9600 | 0.9100 | 0.9250 | 0.9250 | 350,707 |
28 Mar 2024 | 0.9250 | 0.9550 | 0.9200 | 0.9450 | 0.9450 | 308,975 |
27 Mar 2024 | 0.9300 | 0.9400 | 0.9150 | 0.9200 | 0.9200 | 268,874 |
26 Mar 2024 | 0.9700 | 0.9700 | 0.9250 | 0.9250 | 0.9250 | 376,946 |
25 Mar 2024 | 0.9600 | 0.9750 | 0.9250 | 0.9600 | 0.9600 | 378,108 |
22 Mar 2024 | 0.9400 | 0.9750 | 0.9200 | 0.9750 | 0.9750 | 638,451 |
21 Mar 2024 | 0.9050 | 0.9400 | 0.9000 | 0.9350 | 0.9350 | 494,134 |
20 Mar 2024 | 0.8800 | 0.9050 | 0.8550 | 0.9050 | 0.9050 | 348,201 |
19 Mar 2024 | 0.8800 | 0.9050 | 0.8700 | 0.8700 | 0.8700 | 82,308 |
18 Mar 2024 | 0.9100 | 0.9100 | 0.8750 | 0.9000 | 0.9000 | 235,520 |
15 Mar 2024 | 0.9400 | 0.9400 | 0.8800 | 0.9100 | 0.9100 | 657,294 |
14 Mar 2024 | 0.9300 | 0.9600 | 0.9150 | 0.9500 | 0.9500 | 563,543 |
13 Mar 2024 | 0.9350 | 0.9400 | 0.9250 | 0.9300 | 0.9300 | 536,880 |
12 Mar 2024 | 0.9100 | 0.9350 | 0.8800 | 0.9250 | 0.9250 | 575,901 |
11 Mar 2024 | 0.8900 | 0.9100 | 0.8700 | 0.9000 | 0.9000 | 152,364 |
08 Mar 2024 | 0.8700 | 0.9050 | 0.8400 | 0.8900 | 0.8900 | 429,383 |
07 Mar 2024 | 0.9000 | 0.9100 | 0.8500 | 0.8700 | 0.8700 | 279,384 |
06 Mar 2024 | 0.9250 | 0.9350 | 0.8800 | 0.9000 | 0.9000 | 665,019 |
05 Mar 2024 | 0.9550 | 0.9750 | 0.9000 | 0.9500 | 0.9500 | 879,608 |
04 Mar 2024 | 0.9350 | 0.9450 | 0.8750 | 0.9400 | 0.9400 | 1,030,018 |
01 Mar 2024 | 0.8900 | 0.9350 | 0.8650 | 0.9350 | 0.9350 | 1,283,944 |
29 Feb 2024 | 0.8400 | 0.8950 | 0.8400 | 0.8950 | 0.8950 | 923,473 |
28 Feb 2024 | 0.8000 | 0.8500 | 0.7600 | 0.8400 | 0.8400 | 1,351,369 |
27 Feb 2024 | 0.8100 | 0.8100 | 0.7250 | 0.7900 | 0.7900 | 2,236,313 |
26 Feb 2024 | 0.8000 | 0.8500 | 0.7850 | 0.8400 | 0.8400 | 856,760 |
23 Feb 2024 | 0.8450 | 0.8850 | 0.8150 | 0.8200 | 0.8200 | 499,786 |
22 Feb 2024 | 0.9200 | 0.9450 | 0.7800 | 0.8300 | 0.8300 | 1,386,527 |
21 Feb 2024 | 0.8700 | 0.8700 | 0.8350 | 0.8700 | 0.8700 | 186,359 |
20 Feb 2024 | 0.8250 | 0.8700 | 0.8200 | 0.8700 | 0.8700 | 330,367 |
19 Feb 2024 | 0.8350 | 0.8350 | 0.7800 | 0.8200 | 0.8200 | 291,669 |
16 Feb 2024 | 0.8400 | 0.8800 | 0.7950 | 0.8300 | 0.8300 | 912,006 |
15 Feb 2024 | 0.7950 | 0.8400 | 0.7800 | 0.8400 | 0.8400 | 666,644 |
14 Feb 2024 | 0.7700 | 0.7950 | 0.7400 | 0.7950 | 0.7950 | 639,637 |
13 Feb 2024 | 0.7750 | 0.7800 | 0.7450 | 0.7700 | 0.7700 | 251,676 |
12 Feb 2024 | 0.7950 | 0.7950 | 0.7400 | 0.7750 | 0.7750 | 199,741 |
09 Feb 2024 | 0.8000 | 0.8050 | 0.7800 | 0.7800 | 0.7800 | 391,979 |
08 Feb 2024 | 0.8200 | 0.8350 | 0.7800 | 0.8100 | 0.8100 | 500,156 |
07 Feb 2024 | 0.7700 | 0.8200 | 0.7600 | 0.8100 | 0.8100 | 731,956 |
06 Feb 2024 | 0.7700 | 0.7800 | 0.7450 | 0.7750 | 0.7750 | 263,273 |
05 Feb 2024 | 0.8000 | 0.8000 | 0.7050 | 0.7700 | 0.7700 | 906,000 |
02 Feb 2024 | 0.8050 | 0.8600 | 0.7800 | 0.8000 | 0.8000 | 1,698,466 |
01 Feb 2024 | 0.7250 | 0.7800 | 0.6900 | 0.7800 | 0.7800 | 1,412,235 |
31 Jan 2024 | 0.6500 | 0.7500 | 0.6450 | 0.7250 | 0.7250 | 2,867,696 |
30 Jan 2024 | 0.6050 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 172,488 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |