Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.733503 | 0.733526 | 0.732630 | 0.733262 | 0.733262 | 518,450 |
05 May 2024 | 0.752081 | 0.758558 | 0.734854 | 0.745492 | 0.745492 | 485,731 |
04 May 2024 | 0.710281 | 0.786384 | 0.702070 | 0.752094 | 0.752094 | 531,822 |
03 May 2024 | 0.686646 | 0.730265 | 0.685758 | 0.710281 | 0.710281 | 481,195 |
02 May 2024 | 0.687338 | 0.710226 | 0.636814 | 0.686646 | 0.686646 | 572,067 |
01 May 2024 | 0.711508 | 0.743654 | 0.679655 | 0.687306 | 0.687306 | 587,411 |
30 Apr 2024 | 0.740257 | 0.768439 | 0.698131 | 0.711508 | 0.711508 | 672,973 |
29 Apr 2024 | 0.762303 | 0.771174 | 0.740245 | 0.740257 | 0.740257 | 514,309 |
28 Apr 2024 | 0.755486 | 0.771616 | 0.753481 | 0.762372 | 0.762372 | 535,503 |
27 Apr 2024 | 0.757964 | 0.800206 | 0.738449 | 0.755486 | 0.755486 | 694,208 |
26 Apr 2024 | 0.739244 | 0.828234 | 0.697825 | 0.757964 | 0.757964 | 845,852 |
25 Apr 2024 | 0.802640 | 0.840654 | 0.723466 | 0.739203 | 0.739203 | 615,087 |
24 Apr 2024 | 0.776382 | 0.808054 | 0.733367 | 0.802640 | 0.802640 | 667,599 |
23 Apr 2024 | 0.795758 | 0.801359 | 0.765813 | 0.776383 | 0.776383 | 641,704 |
22 Apr 2024 | 0.843804 | 0.897908 | 0.774190 | 0.795758 | 0.795758 | 782,317 |
21 Apr 2024 | 0.703295 | 0.983461 | 0.698686 | 0.843810 | 0.843810 | 1,671,114 |
20 Apr 2024 | 0.657046 | 0.724008 | 0.652647 | 0.703295 | 0.703295 | 541,970 |
19 Apr 2024 | 0.641208 | 0.661934 | 0.637260 | 0.657046 | 0.657046 | 485,298 |
18 Apr 2024 | 0.679884 | 0.687907 | 0.636384 | 0.641208 | 0.641208 | 559,292 |
17 Apr 2024 | 0.694850 | 0.706091 | 0.655577 | 0.679884 | 0.679884 | 535,566 |
16 Apr 2024 | 0.715879 | 0.741456 | 0.680944 | 0.694850 | 0.694850 | 638,408 |
15 Apr 2024 | 0.693491 | 0.730715 | 0.681222 | 0.715880 | 0.715880 | 616,364 |
14 Apr 2024 | 0.779363 | 0.843483 | 0.673223 | 0.692872 | 0.692872 | 725,866 |
13 Apr 2024 | 0.904039 | 0.924867 | 0.748666 | 0.779363 | 0.779363 | 725,141 |
12 Apr 2024 | 0.922640 | 0.937114 | 0.894995 | 0.904302 | 0.904302 | 552,587 |
11 Apr 2024 | 0.910054 | 0.937896 | 0.890977 | 0.922615 | 0.922615 | 600,379 |
10 Apr 2024 | 0.965455 | 0.967036 | 0.899898 | 0.910104 | 0.910104 | 595,177 |
09 Apr 2024 | 0.943605 | 1.014609 | 0.929394 | 0.965455 | 0.965455 | 740,138 |
08 Apr 2024 | 0.911779 | 1.026174 | 0.907024 | 0.943615 | 0.943615 | 768,725 |
07 Apr 2024 | 0.895446 | 0.913485 | 0.884475 | 0.911775 | 0.911775 | 535,251 |
06 Apr 2024 | 0.928093 | 0.929387 | 0.862535 | 0.895446 | 0.895446 | 653,758 |
05 Apr 2024 | 0.909576 | 0.938803 | 0.909480 | 0.928093 | 0.928093 | 603,280 |
04 Apr 2024 | 0.959275 | 0.973719 | 0.889516 | 0.909576 | 0.909576 | 668,920 |
03 Apr 2024 | 1.082572 | 1.104796 | 0.930207 | 0.960054 | 0.960054 | 805,683 |
02 Apr 2024 | 1.112648 | 1.151899 | 1.033614 | 1.082565 | 1.082565 | 802,825 |
01 Apr 2024 | 1.044641 | 1.150526 | 1.030615 | 1.112648 | 1.112648 | 839,655 |
31 Mar 2024 | 1.011675 | 1.145144 | 1.005834 | 1.044641 | 1.044641 | 1,138,032 |
30 Mar 2024 | 1.052909 | 1.085772 | 0.987232 | 1.011968 | 1.011968 | 781,520 |
29 Mar 2024 | 0.979021 | 1.131225 | 0.979021 | 1.052909 | 1.052909 | 1,265,491 |
28 Mar 2024 | 0.984802 | 1.026569 | 0.936964 | 0.976727 | 0.976727 | 778,170 |
27 Mar 2024 | 0.961451 | 1.126899 | 0.956263 | 0.984702 | 0.984702 | 1,170,666 |
26 Mar 2024 | 0.930971 | 0.976161 | 0.918200 | 0.961451 | 0.961451 | 736,627 |
25 Mar 2024 | 0.878437 | 0.987529 | 0.874666 | 0.931010 | 0.931010 | 705,087 |
24 Mar 2024 | 0.847989 | 0.907560 | 0.846674 | 0.877928 | 0.877928 | 588,907 |
23 Mar 2024 | 0.878858 | 0.911065 | 0.842494 | 0.848332 | 0.848332 | 605,687 |
22 Mar 2024 | 0.918292 | 0.930419 | 0.872925 | 0.879056 | 0.879056 | 627,417 |
21 Mar 2024 | 0.834194 | 0.920978 | 0.833440 | 0.917879 | 0.917879 | 636,299 |
20 Mar 2024 | 0.941226 | 0.945649 | 0.831941 | 0.834197 | 0.834197 | 850,566 |
19 Mar 2024 | 1.003884 | 1.048038 | 0.931527 | 0.941226 | 0.941226 | 930,081 |
18 Mar 2024 | 0.841270 | 1.042875 | 0.838281 | 1.005290 | 1.005290 | 1,052,096 |
17 Mar 2024 | 0.967637 | 0.971375 | 0.828128 | 0.841320 | 0.841320 | 927,167 |
16 Mar 2024 | 1.050862 | 1.055042 | 0.947448 | 0.967637 | 0.967637 | 925,456 |
15 Mar 2024 | 1.093890 | 1.110061 | 1.019770 | 1.050463 | 1.050463 | 1,004,682 |
14 Mar 2024 | 1.030384 | 1.149741 | 1.027188 | 1.093890 | 1.093890 | 1,142,352 |
13 Mar 2024 | 1.013315 | 1.137612 | 1.005269 | 1.030384 | 1.030384 | 1,007,396 |
12 Mar 2024 | 1.004691 | 1.058156 | 0.996931 | 1.014901 | 1.014901 | 976,184 |
11 Mar 2024 | 1.017096 | 1.055251 | 0.995090 | 1.004656 | 1.004656 | 828,200 |
10 Mar 2024 | 1.020187 | 1.073828 | 1.010797 | 1.017090 | 1.017090 | 1,049,706 |
09 Mar 2024 | 1.028784 | 1.068351 | 0.973805 | 1.020187 | 1.020187 | 1,183,678 |
08 Mar 2024 | 1.069834 | 1.079720 | 1.012591 | 1.028833 | 1.028833 | 984,850 |
07 Mar 2024 | 1.016995 | 1.080409 | 0.981626 | 1.069923 | 1.069923 | 1,124,722 |
06 Mar 2024 | 1.045105 | 1.193861 | 0.936647 | 1.017126 | 1.017126 | 2,027,309 |
05 Mar 2024 | 0.932272 | 1.204363 | 0.901642 | 1.044892 | 1.044892 | 2,115,619 |
04 Mar 2024 | 0.887289 | 0.932703 | 0.854701 | 0.932013 | 0.932013 | 891,377 |
03 Mar 2024 | 0.900683 | 0.943820 | 0.850298 | 0.887200 | 0.887200 | 1,190,110 |
02 Mar 2024 | 0.775754 | 1.063982 | 0.762320 | 0.901180 | 0.901180 | 4,191,712 |
01 Mar 2024 | 0.734498 | 0.775475 | 0.693703 | 0.774342 | 0.774342 | 856,751 |
29 Feb 2024 | 0.691805 | 0.737837 | 0.680984 | 0.734475 | 0.734475 | 706,720 |
28 Feb 2024 | 0.669649 | 0.693218 | 0.660010 | 0.691810 | 0.691810 | 576,031 |
27 Feb 2024 | 0.667216 | 0.673273 | 0.651377 | 0.669653 | 0.669653 | 516,846 |
26 Feb 2024 | 0.651334 | 0.669708 | 0.651325 | 0.667151 | 0.667151 | 507,184 |
25 Feb 2024 | 0.638305 | 0.661160 | 0.638009 | 0.651249 | 0.651249 | 505,011 |
24 Feb 2024 | 0.664310 | 0.666849 | 0.637488 | 0.638323 | 0.638323 | 546,284 |
23 Feb 2024 | 0.680922 | 0.680928 | 0.663572 | 0.664299 | 0.664299 | 514,046 |
22 Feb 2024 | 0.681442 | 0.685077 | 0.674264 | 0.680925 | 0.680925 | 477,732 |
21 Feb 2024 | 0.679770 | 0.687654 | 0.675698 | 0.681431 | 0.681431 | 502,281 |
20 Feb 2024 | 0.678599 | 0.681419 | 0.667564 | 0.679770 | 0.679770 | 510,819 |
19 Feb 2024 | 0.678917 | 0.686162 | 0.675106 | 0.678526 | 0.678526 | 480,575 |
18 Feb 2024 | 0.701636 | 0.705390 | 0.664554 | 0.678892 | 0.678892 | 504,456 |
17 Feb 2024 | 0.716440 | 0.716440 | 0.694191 | 0.701617 | 0.701617 | 484,347 |
16 Feb 2024 | 0.725752 | 0.735819 | 0.702595 | 0.716380 | 0.716380 | 579,853 |
15 Feb 2024 | 0.711923 | 0.732144 | 0.699035 | 0.725838 | 0.725838 | 507,483 |
14 Feb 2024 | 0.704083 | 0.735772 | 0.701238 | 0.711900 | 0.711900 | 538,269 |
13 Feb 2024 | 0.699902 | 0.740976 | 0.695391 | 0.704501 | 0.704501 | 550,446 |
12 Feb 2024 | 0.694146 | 0.764347 | 0.693330 | 0.699931 | 0.699931 | 620,930 |
11 Feb 2024 | 0.683190 | 0.695320 | 0.671282 | 0.694178 | 0.694178 | 440,962 |
10 Feb 2024 | 0.660569 | 0.683251 | 0.659747 | 0.683251 | 0.683251 | 478,442 |
09 Feb 2024 | 0.659243 | 0.668774 | 0.655576 | 0.660572 | 0.660572 | 455,688 |
08 Feb 2024 | 0.645859 | 0.659851 | 0.644389 | 0.659223 | 0.659223 | 464,982 |
07 Feb 2024 | 0.654050 | 0.666034 | 0.643046 | 0.645861 | 0.645861 | 474,878 |
06 Feb 2024 | 0.642646 | 0.661207 | 0.641201 | 0.654102 | 0.654102 | 454,416 |
05 Feb 2024 | 0.657866 | 0.657870 | 0.633751 | 0.642640 | 0.642640 | 429,257 |
04 Feb 2024 | 0.656643 | 0.663872 | 0.636413 | 0.657866 | 0.657866 | 451,763 |
03 Feb 2024 | 0.639733 | 0.657145 | 0.637278 | 0.656666 | 0.656666 | 464,939 |
02 Feb 2024 | 0.629822 | 0.640462 | 0.616872 | 0.639641 | 0.639641 | 482,897 |
01 Feb 2024 | 0.651305 | 0.659977 | 0.628086 | 0.629800 | 0.629800 | 653,300 |
31 Jan 2024 | 0.648105 | 0.663911 | 0.647844 | 0.651301 | 0.651301 | 539,395 |
30 Jan 2024 | 0.647794 | 0.663370 | 0.645717 | 0.648105 | 0.648105 | 503,937 |
29 Jan 2024 | 0.644549 | 0.672245 | 0.640482 | 0.647757 | 0.647757 | 561,511 |
28 Jan 2024 | 0.659334 | 0.659383 | 0.640996 | 0.644614 | 0.644614 | 518,635 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |