Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.9260 | 0.9300 | 0.9200 | 0.9290 | 0.9290 | 1,925,622 |
20 May 2024 | 0.9320 | 0.9370 | 0.9260 | 0.9260 | 0.9260 | 1,798,688 |
17 May 2024 | 0.9380 | 0.9430 | 0.9320 | 0.9330 | 0.9330 | 3,011,024 |
16 May 2024 | 0.9440 | 0.9450 | 0.9290 | 0.9300 | 0.9300 | 2,771,701 |
15 May 2024 | 0.9400 | 0.9490 | 0.9360 | 0.9430 | 0.9430 | 4,032,306 |
14 May 2024 | 0.9310 | 0.9440 | 0.9280 | 0.9380 | 0.9380 | 7,130,011 |
14 May 2024 | 0.05639 Dividend | |||||
13 May 2024 | 0.9800 | 0.9830 | 0.9700 | 0.9770 | 0.9206 | 8,076,592 |
10 May 2024 | 0.9720 | 0.9870 | 0.9720 | 0.9800 | 0.9234 | 6,773,400 |
09 May 2024 | 0.9690 | 0.9740 | 0.9630 | 0.9740 | 0.9178 | 4,231,148 |
08 May 2024 | 0.9580 | 0.9690 | 0.9540 | 0.9690 | 0.9131 | 4,605,295 |
07 May 2024 | 0.9500 | 0.9570 | 0.9470 | 0.9550 | 0.8999 | 3,078,188 |
06 May 2024 | 0.9450 | 0.9500 | 0.9450 | 0.9500 | 0.8952 | 3,191,405 |
03 May 2024 | 0.9500 | 0.9500 | 0.9430 | 0.9470 | 0.8923 | 2,469,119 |
02 May 2024 | 0.9400 | 0.9480 | 0.9370 | 0.9450 | 0.8905 | 2,147,160 |
30 Apr 2024 | 0.9470 | 0.9530 | 0.9340 | 0.9400 | 0.8857 | 2,915,710 |
29 Apr 2024 | 0.9400 | 0.9500 | 0.9390 | 0.9500 | 0.8952 | 2,889,053 |
26 Apr 2024 | 0.9390 | 0.9470 | 0.9350 | 0.9370 | 0.8829 | 2,413,112 |
25 Apr 2024 | 0.9260 | 0.9380 | 0.9220 | 0.9380 | 0.8839 | 2,463,379 |
24 Apr 2024 | 0.9250 | 0.9290 | 0.9160 | 0.9230 | 0.8697 | 3,704,211 |
23 Apr 2024 | 0.9230 | 0.9270 | 0.9170 | 0.9240 | 0.8707 | 2,267,719 |
22 Apr 2024 | 0.9060 | 0.9280 | 0.9060 | 0.9180 | 0.8650 | 3,627,472 |
19 Apr 2024 | 0.8960 | 0.9050 | 0.8940 | 0.9030 | 0.8509 | 1,264,164 |
18 Apr 2024 | 0.8760 | 0.9040 | 0.8760 | 0.9030 | 0.8509 | 2,605,179 |
17 Apr 2024 | 0.8840 | 0.8850 | 0.8730 | 0.8730 | 0.8226 | 2,768,385 |
16 Apr 2024 | 0.8910 | 0.8930 | 0.8820 | 0.8840 | 0.8330 | 1,609,194 |
15 Apr 2024 | 0.8940 | 0.8980 | 0.8900 | 0.8940 | 0.8424 | 1,013,959 |
12 Apr 2024 | 0.8960 | 0.9010 | 0.8950 | 0.8960 | 0.8443 | 1,419,803 |
11 Apr 2024 | 0.9060 | 0.9060 | 0.8910 | 0.8950 | 0.8433 | 1,789,446 |
10 Apr 2024 | 0.9000 | 0.9050 | 0.8950 | 0.8960 | 0.8443 | 2,455,275 |
09 Apr 2024 | 0.9000 | 0.9020 | 0.8960 | 0.8970 | 0.8452 | 1,775,500 |
08 Apr 2024 | 0.8910 | 0.9030 | 0.8910 | 0.8980 | 0.8462 | 1,290,795 |
05 Apr 2024 | 0.9000 | 0.9000 | 0.8860 | 0.8910 | 0.8396 | 2,019,764 |
04 Apr 2024 | 0.9040 | 0.9050 | 0.8970 | 0.9000 | 0.8481 | 2,191,183 |
03 Apr 2024 | 0.8880 | 0.8980 | 0.8860 | 0.8980 | 0.8462 | 1,957,709 |
02 Apr 2024 | 0.8800 | 0.8930 | 0.8800 | 0.8850 | 0.8339 | 2,880,771 |
28 Mar 2024 | 0.8800 | 0.8860 | 0.8755 | 0.8800 | 0.8292 | 2,429,620 |
27 Mar 2024 | 0.8780 | 0.8840 | 0.8770 | 0.8815 | 0.8306 | 1,248,721 |
26 Mar 2024 | 0.8800 | 0.8825 | 0.8740 | 0.8780 | 0.8273 | 1,189,732 |
25 Mar 2024 | 0.8845 | 0.8845 | 0.8720 | 0.8785 | 0.8278 | 945,372 |
22 Mar 2024 | 0.8710 | 0.8840 | 0.8710 | 0.8755 | 0.8250 | 1,082,468 |
21 Mar 2024 | 0.8785 | 0.8785 | 0.8675 | 0.8675 | 0.8174 | 1,633,429 |
20 Mar 2024 | 0.8770 | 0.8795 | 0.8685 | 0.8685 | 0.8184 | 1,244,339 |
19 Mar 2024 | 0.8695 | 0.8760 | 0.8610 | 0.8755 | 0.8250 | 1,376,932 |
18 Mar 2024 | 0.8770 | 0.8795 | 0.8670 | 0.8705 | 0.8203 | 2,034,274 |
15 Mar 2024 | 0.8780 | 0.8885 | 0.8780 | 0.8785 | 0.8278 | 2,085,334 |
14 Mar 2024 | 0.9000 | 0.9020 | 0.8760 | 0.8775 | 0.8269 | 1,919,079 |
13 Mar 2024 | 0.9025 | 0.9065 | 0.8865 | 0.8970 | 0.8452 | 2,271,895 |
12 Mar 2024 | 0.8895 | 0.9025 | 0.8860 | 0.8915 | 0.8400 | 2,012,152 |
11 Mar 2024 | 0.8705 | 0.8865 | 0.8705 | 0.8805 | 0.8297 | 1,098,756 |
08 Mar 2024 | 0.8795 | 0.8810 | 0.8690 | 0.8750 | 0.8245 | 1,288,167 |
07 Mar 2024 | 0.8770 | 0.8835 | 0.8660 | 0.8755 | 0.8250 | 1,828,387 |
06 Mar 2024 | 0.8530 | 0.8820 | 0.8530 | 0.8780 | 0.8273 | 2,427,485 |
05 Mar 2024 | 0.8630 | 0.8630 | 0.8470 | 0.8500 | 0.8009 | 1,561,021 |
04 Mar 2024 | 0.8605 | 0.8645 | 0.8540 | 0.8575 | 0.8080 | 680,374 |
01 Mar 2024 | 0.8555 | 0.8640 | 0.8540 | 0.8595 | 0.8099 | 1,155,989 |
29 Feb 2024 | 0.8680 | 0.8680 | 0.8505 | 0.8505 | 0.8014 | 2,856,172 |
28 Feb 2024 | 0.8655 | 0.8700 | 0.8580 | 0.8615 | 0.8118 | 1,230,689 |
27 Feb 2024 | 0.8500 | 0.8680 | 0.8500 | 0.8680 | 0.8179 | 2,427,851 |
26 Feb 2024 | 0.8720 | 0.8755 | 0.8615 | 0.8630 | 0.8132 | 1,446,678 |
23 Feb 2024 | 0.8730 | 0.8775 | 0.8650 | 0.8750 | 0.8245 | 1,376,801 |
22 Feb 2024 | 0.8810 | 0.8875 | 0.8730 | 0.8750 | 0.8245 | 1,614,404 |
21 Feb 2024 | 0.8865 | 0.8935 | 0.8800 | 0.8850 | 0.8339 | 1,148,974 |
20 Feb 2024 | 0.8735 | 0.8905 | 0.8730 | 0.8885 | 0.8372 | 1,572,704 |
19 Feb 2024 | 0.8760 | 0.8830 | 0.8735 | 0.8775 | 0.8269 | 1,174,487 |
16 Feb 2024 | 0.8785 | 0.8820 | 0.8730 | 0.8800 | 0.8292 | 1,078,369 |
15 Feb 2024 | 0.8755 | 0.8770 | 0.8665 | 0.8725 | 0.8221 | 1,079,898 |
14 Feb 2024 | 0.8785 | 0.8800 | 0.8675 | 0.8675 | 0.8174 | 1,287,615 |
13 Feb 2024 | 0.8680 | 0.8825 | 0.8660 | 0.8760 | 0.8254 | 2,281,029 |
12 Feb 2024 | 0.8780 | 0.8870 | 0.8740 | 0.8850 | 0.8339 | 857,748 |
09 Feb 2024 | 0.8850 | 0.8850 | 0.8715 | 0.8745 | 0.8240 | 1,434,257 |
08 Feb 2024 | 0.8935 | 0.8935 | 0.8805 | 0.8820 | 0.8311 | 1,710,740 |
07 Feb 2024 | 0.8985 | 0.8985 | 0.8860 | 0.8900 | 0.8386 | 1,407,224 |
06 Feb 2024 | 0.8905 | 0.8975 | 0.8890 | 0.8955 | 0.8438 | 1,234,240 |
05 Feb 2024 | 0.8900 | 0.8980 | 0.8895 | 0.8895 | 0.8382 | 990,483 |
02 Feb 2024 | 0.8940 | 0.8980 | 0.8855 | 0.8860 | 0.8349 | 1,011,091 |
01 Feb 2024 | 0.8940 | 0.8975 | 0.8870 | 0.8870 | 0.8358 | 2,038,545 |
31 Jan 2024 | 0.8990 | 0.9035 | 0.8940 | 0.8965 | 0.8448 | 1,619,862 |
30 Jan 2024 | 0.9000 | 0.9030 | 0.8915 | 0.8955 | 0.8438 | 1,688,360 |
29 Jan 2024 | 0.9000 | 0.9055 | 0.8975 | 0.9015 | 0.8495 | 1,264,812 |
26 Jan 2024 | 0.9030 | 0.9055 | 0.8950 | 0.8990 | 0.8471 | 2,276,395 |
25 Jan 2024 | 0.9040 | 0.9110 | 0.9000 | 0.9030 | 0.8509 | 1,815,944 |
24 Jan 2024 | 0.8950 | 0.9030 | 0.8880 | 0.9030 | 0.8509 | 1,925,477 |
23 Jan 2024 | 0.9000 | 0.9005 | 0.8905 | 0.8950 | 0.8433 | 1,329,964 |
22 Jan 2024 | 0.8835 | 0.8930 | 0.8835 | 0.8910 | 0.8396 | 1,715,511 |
19 Jan 2024 | 0.8875 | 0.8915 | 0.8835 | 0.8850 | 0.8339 | 1,191,636 |
18 Jan 2024 | 0.8925 | 0.8935 | 0.8830 | 0.8850 | 0.8339 | 1,605,594 |
17 Jan 2024 | 0.8900 | 0.8900 | 0.8805 | 0.8890 | 0.8377 | 2,570,518 |
16 Jan 2024 | 0.8985 | 0.9000 | 0.8915 | 0.8930 | 0.8415 | 3,097,270 |
15 Jan 2024 | 0.9025 | 0.9040 | 0.9000 | 0.9000 | 0.8481 | 1,917,525 |
12 Jan 2024 | 0.9095 | 0.9100 | 0.9005 | 0.9015 | 0.8495 | 3,276,455 |
11 Jan 2024 | 0.9125 | 0.9135 | 0.9060 | 0.9060 | 0.8537 | 1,433,001 |
10 Jan 2024 | 0.9055 | 0.9115 | 0.9030 | 0.9095 | 0.8570 | 2,025,314 |
09 Jan 2024 | 0.9130 | 0.9130 | 0.9070 | 0.9090 | 0.8565 | 1,262,733 |
08 Jan 2024 | 0.9060 | 0.9140 | 0.8975 | 0.9140 | 0.8612 | 3,906,518 |
05 Jan 2024 | 0.9100 | 0.9140 | 0.9020 | 0.9120 | 0.8594 | 2,709,909 |
04 Jan 2024 | 0.9100 | 0.9115 | 0.9065 | 0.9115 | 0.8589 | 1,829,055 |
03 Jan 2024 | 0.9165 | 0.9180 | 0.9085 | 0.9105 | 0.8579 | 1,484,672 |
02 Jan 2024 | 0.9105 | 0.9220 | 0.9105 | 0.9160 | 0.8631 | 1,617,616 |
29 Dec 2023 | 0.9075 | 0.9110 | 0.9045 | 0.9045 | 0.8523 | 1,761,185 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |