Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 6,276 |
20 May 2024 | 0.9400 | 0.9400 | 0.9060 | 0.9160 | 0.9160 | 25,876 |
17 May 2024 | 0.9300 | 0.9420 | 0.9260 | 0.9400 | 0.9400 | 33,398 |
16 May 2024 | 0.9200 | 0.9560 | 0.9200 | 0.9260 | 0.9260 | 74,153 |
15 May 2024 | 0.9240 | 0.9560 | 0.9100 | 0.9200 | 0.9200 | 86,601 |
14 May 2024 | 0.9760 | 0.9760 | 0.9020 | 0.9300 | 0.9300 | 165,544 |
13 May 2024 | 0.9580 | 0.9760 | 0.9380 | 0.9620 | 0.9620 | 288,643 |
10 May 2024 | 0.9000 | 0.9600 | 0.8940 | 0.9280 | 0.9280 | 646,945 |
09 May 2024 | 0.8320 | 0.8680 | 0.8100 | 0.8660 | 0.8660 | 505,357 |
08 May 2024 | 0.8200 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | 2,870 |
07 May 2024 | 0.8380 | 0.8380 | 0.8180 | 0.8180 | 0.8180 | 11,685 |
06 May 2024 | 0.8160 | 0.8180 | 0.8160 | 0.8180 | 0.8180 | 7,274 |
03 May 2024 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 891 |
02 May 2024 | 0.8480 | 0.8600 | 0.8100 | 0.8160 | 0.8160 | 36,218 |
30 Apr 2024 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | 3,166 |
29 Apr 2024 | 0.8500 | 0.8560 | 0.8300 | 0.8500 | 0.8500 | 26,042 |
26 Apr 2024 | 0.8300 | 0.8340 | 0.8300 | 0.8300 | 0.8300 | 1,055 |
25 Apr 2024 | 0.8580 | 0.8580 | 0.8200 | 0.8300 | 0.8300 | 30,562 |
24 Apr 2024 | 0.8380 | 0.8580 | 0.8100 | 0.8560 | 0.8560 | 9,717 |
23 Apr 2024 | 0.8180 | 0.8500 | 0.8160 | 0.8400 | 0.8400 | 729 |
22 Apr 2024 | 0.8680 | 0.8680 | 0.8080 | 0.8180 | 0.8180 | 11,020 |
19 Apr 2024 | 0.8660 | 0.8740 | 0.8040 | 0.8400 | 0.8400 | 57,172 |
18 Apr 2024 | 0.7900 | 0.8580 | 0.7900 | 0.8580 | 0.8580 | 80,337 |
17 Apr 2024 | 0.8000 | 0.8160 | 0.7820 | 0.8000 | 0.8000 | 14,836 |
16 Apr 2024 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 5,246 |
15 Apr 2024 | 0.8080 | 0.8300 | 0.8080 | 0.8100 | 0.8100 | 5,775 |
12 Apr 2024 | 0.8440 | 0.8440 | 0.8040 | 0.8400 | 0.8400 | 6,747 |
11 Apr 2024 | 0.8300 | 0.8440 | 0.7640 | 0.8440 | 0.8440 | 80,115 |
10 Apr 2024 | 0.7600 | 0.8360 | 0.7600 | 0.8360 | 0.8360 | 61,044 |
09 Apr 2024 | 0.7600 | 0.7720 | 0.7600 | 0.7700 | 0.7700 | 20,782 |
08 Apr 2024 | 0.7600 | 0.7720 | 0.7600 | 0.7720 | 0.7720 | 5,902 |
05 Apr 2024 | 0.7640 | 0.7720 | 0.7560 | 0.7700 | 0.7700 | 16,572 |
04 Apr 2024 | 0.7600 | 0.7760 | 0.7460 | 0.7640 | 0.7640 | 97,758 |
03 Apr 2024 | 0.7600 | 0.7600 | 0.7580 | 0.7600 | 0.7600 | 57,232 |
02 Apr 2024 | 0.7480 | 0.7880 | 0.7480 | 0.7600 | 0.7600 | 165,212 |
28 Mar 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 112,599 |
27 Mar 2024 | 0.7700 | 0.7920 | 0.7560 | 0.7700 | 0.7700 | 105,917 |
26 Mar 2024 | 0.8000 | 0.8800 | 0.7600 | 0.7600 | 0.7600 | 329,118 |
25 Mar 2024 | 0.8020 | 0.8020 | 0.8000 | 0.8000 | 0.8000 | 3,763 |
22 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,899 |
21 Mar 2024 | 0.8480 | 0.8480 | 0.7940 | 0.8300 | 0.8300 | 15,635 |
20 Mar 2024 | 0.8100 | 0.8360 | 0.8100 | 0.8360 | 0.8360 | 9,482 |
19 Mar 2024 | 0.7940 | 0.8280 | 0.7940 | 0.8280 | 0.8280 | 6,067 |
18 Mar 2024 | 0.7780 | 0.8300 | 0.7780 | 0.8100 | 0.8100 | 30,449 |
15 Mar 2024 | 0.7740 | 0.8060 | 0.7740 | 0.7820 | 0.7820 | 11,073 |
14 Mar 2024 | 0.7980 | 0.8000 | 0.7680 | 0.7900 | 0.7900 | 90,612 |
13 Mar 2024 | 0.7720 | 0.8040 | 0.7720 | 0.7800 | 0.7800 | 38,150 |
12 Mar 2024 | 0.7620 | 0.7980 | 0.7620 | 0.7720 | 0.7720 | 9,403 |
11 Mar 2024 | 0.7840 | 0.8040 | 0.7800 | 0.7800 | 0.7800 | 12,219 |
08 Mar 2024 | 0.7920 | 0.8060 | 0.7920 | 0.7920 | 0.7920 | 7,415 |
07 Mar 2024 | 0.7920 | 0.8080 | 0.7920 | 0.8080 | 0.8080 | 1,413 |
06 Mar 2024 | 0.8480 | 0.8480 | 0.7820 | 0.7920 | 0.7920 | 57,746 |
05 Mar 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8160 | 0.8160 | 22,808 |
04 Mar 2024 | 0.8300 | 0.8300 | 0.8020 | 0.8060 | 0.8060 | 5,736 |
01 Mar 2024 | 0.7840 | 0.8600 | 0.7840 | 0.8600 | 0.8600 | 47,601 |
29 Feb 2024 | 0.8200 | 0.8300 | 0.7780 | 0.8300 | 0.8300 | 81,990 |
28 Feb 2024 | 0.8600 | 0.8600 | 0.8440 | 0.8500 | 0.8500 | 9,643 |
27 Feb 2024 | 0.8300 | 0.8600 | 0.8300 | 0.8600 | 0.8600 | 695 |
26 Feb 2024 | 0.8580 | 0.8600 | 0.8300 | 0.8600 | 0.8600 | 4,536 |
23 Feb 2024 | 0.8120 | 0.8660 | 0.8100 | 0.8600 | 0.8600 | 19,621 |
22 Feb 2024 | 0.8420 | 0.8440 | 0.8100 | 0.8100 | 0.8100 | 7,536 |
21 Feb 2024 | 0.8440 | 0.8440 | 0.8040 | 0.8040 | 0.8040 | 2,048 |
20 Feb 2024 | 0.7700 | 0.8300 | 0.7700 | 0.8300 | 0.8300 | 18,736 |
19 Feb 2024 | 0.8100 | 0.8240 | 0.7800 | 0.7840 | 0.7840 | 41,330 |
16 Feb 2024 | 0.7620 | 0.8100 | 0.7620 | 0.8000 | 0.8000 | 39,423 |
15 Feb 2024 | 0.7960 | 0.7960 | 0.7800 | 0.7800 | 0.7800 | 33,325 |
14 Feb 2024 | 0.7680 | 0.7860 | 0.7540 | 0.7740 | 0.7740 | 22,467 |
13 Feb 2024 | 0.7900 | 0.7900 | 0.7640 | 0.7660 | 0.7660 | 8,178 |
12 Feb 2024 | 0.7900 | 0.7900 | 0.7860 | 0.7880 | 0.7880 | 19,242 |
09 Feb 2024 | 0.7800 | 0.7960 | 0.7660 | 0.7960 | 0.7960 | 29,138 |
08 Feb 2024 | 0.7700 | 0.8000 | 0.7700 | 0.7960 | 0.7960 | 61,196 |
07 Feb 2024 | 0.7560 | 0.7700 | 0.7560 | 0.7620 | 0.7620 | 4,739 |
06 Feb 2024 | 0.7700 | 0.7720 | 0.7700 | 0.7720 | 0.7720 | 24,641 |
05 Feb 2024 | 0.7540 | 0.7720 | 0.7520 | 0.7700 | 0.7700 | 71,248 |
02 Feb 2024 | 0.7600 | 0.7700 | 0.7540 | 0.7540 | 0.7540 | 10,076 |
01 Feb 2024 | 0.7700 | 0.7720 | 0.7520 | 0.7720 | 0.7720 | 22,787 |
31 Jan 2024 | 0.7720 | 0.7720 | 0.7700 | 0.7700 | 0.7700 | 26,204 |
30 Jan 2024 | 0.7720 | 0.7720 | 0.7640 | 0.7640 | 0.7640 | 8,240 |
29 Jan 2024 | 0.7760 | 0.7780 | 0.7700 | 0.7700 | 0.7700 | 4,730 |
26 Jan 2024 | 0.7760 | 0.7820 | 0.7760 | 0.7820 | 0.7820 | 15,248 |
25 Jan 2024 | 0.7720 | 0.7760 | 0.7620 | 0.7760 | 0.7760 | 13,623 |
24 Jan 2024 | 0.7560 | 0.7740 | 0.7520 | 0.7740 | 0.7740 | 33,761 |
23 Jan 2024 | 0.7700 | 0.7980 | 0.7560 | 0.7720 | 0.7720 | 89,449 |
22 Jan 2024 | 0.7960 | 0.7960 | 0.7720 | 0.7720 | 0.7720 | 17,715 |
19 Jan 2024 | 0.7880 | 0.7880 | 0.7800 | 0.7800 | 0.7800 | 3,414 |
18 Jan 2024 | 0.7760 | 0.7980 | 0.7740 | 0.7780 | 0.7780 | 8,486 |
17 Jan 2024 | 0.7880 | 0.7980 | 0.7800 | 0.7980 | 0.7980 | 25,346 |
16 Jan 2024 | 0.7920 | 0.7920 | 0.7900 | 0.7900 | 0.7900 | 12,474 |
15 Jan 2024 | 0.7920 | 0.7920 | 0.7920 | 0.7900 | 0.7900 | 50 |
12 Jan 2024 | 0.7900 | 0.7900 | 0.7780 | 0.7900 | 0.7900 | 960 |
11 Jan 2024 | 0.7980 | 0.8080 | 0.7920 | 0.7920 | 0.7920 | 100,740 |
10 Jan 2024 | 0.7800 | 0.8100 | 0.7740 | 0.7900 | 0.7900 | 58,852 |
09 Jan 2024 | 0.7840 | 0.7900 | 0.7800 | 0.7840 | 0.7840 | 36,005 |
08 Jan 2024 | 0.7940 | 0.7940 | 0.7860 | 0.7900 | 0.7900 | 46,454 |
05 Jan 2024 | 0.7960 | 0.8000 | 0.7900 | 0.7960 | 0.7960 | 35,933 |
04 Jan 2024 | 0.8160 | 0.8160 | 0.7820 | 0.7920 | 0.7920 | 38,162 |
03 Jan 2024 | 0.8000 | 0.8000 | 0.7980 | 0.7980 | 0.7980 | 4,945 |
02 Jan 2024 | 0.8520 | 0.8520 | 0.7760 | 0.7980 | 0.7980 | 153,279 |
29 Dec 2023 | 0.8240 | 0.8400 | 0.7880 | 0.8000 | 0.8000 | 286,908 |
28 Dec 2023 | 0.8480 | 0.8480 | 0.8200 | 0.8240 | 0.8240 | 46,857 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |