Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 0.6400 | 0.6580 | 0.6320 | 0.6397 | 0.6397 | 45,355 |
17 May 2024 | 0.6400 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 54,700 |
16 May 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 51,300 |
15 May 2024 | 0.6500 | 0.6600 | 0.6300 | 0.6600 | 0.6600 | 28,900 |
14 May 2024 | 0.6500 | 0.6600 | 0.6300 | 0.6500 | 0.6500 | 53,100 |
13 May 2024 | 0.6700 | 0.6700 | 0.6300 | 0.6500 | 0.6500 | 31,900 |
10 May 2024 | 0.6500 | 0.6600 | 0.6300 | 0.6500 | 0.6500 | 32,900 |
09 May 2024 | 0.6600 | 0.6700 | 0.6100 | 0.6500 | 0.6500 | 55,700 |
08 May 2024 | 0.6700 | 0.6700 | 0.6300 | 0.6500 | 0.6500 | 35,600 |
07 May 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 53,200 |
06 May 2024 | 0.6500 | 0.6700 | 0.6300 | 0.6400 | 0.6400 | 45,500 |
03 May 2024 | 0.6700 | 0.6800 | 0.6100 | 0.6400 | 0.6400 | 110,400 |
02 May 2024 | 0.6500 | 0.6700 | 0.6300 | 0.6400 | 0.6400 | 91,500 |
01 May 2024 | 0.6500 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 30,400 |
30 Apr 2024 | 0.6400 | 0.6700 | 0.6200 | 0.6600 | 0.6600 | 18,400 |
29 Apr 2024 | 0.6100 | 0.6600 | 0.6100 | 0.6400 | 0.6400 | 24,800 |
26 Apr 2024 | 0.6600 | 0.6900 | 0.6000 | 0.6200 | 0.6200 | 45,200 |
25 Apr 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 30,700 |
24 Apr 2024 | 0.6700 | 0.6700 | 0.6300 | 0.6400 | 0.6400 | 41,400 |
23 Apr 2024 | 0.6800 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 55,800 |
22 Apr 2024 | 0.6900 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 44,700 |
19 Apr 2024 | 0.6500 | 0.7200 | 0.6500 | 0.6700 | 0.6700 | 30,700 |
18 Apr 2024 | 0.7100 | 0.7200 | 0.6800 | 0.7000 | 0.7000 | 34,300 |
17 Apr 2024 | 0.7000 | 0.7100 | 0.6500 | 0.6800 | 0.6800 | 102,200 |
16 Apr 2024 | 0.7000 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 23,600 |
15 Apr 2024 | 0.7300 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 55,100 |
12 Apr 2024 | 0.7800 | 0.8000 | 0.7000 | 0.7100 | 0.7100 | 117,900 |
11 Apr 2024 | 0.8300 | 0.8300 | 0.7600 | 0.7900 | 0.7900 | 201,800 |
10 Apr 2024 | 0.7600 | 0.8400 | 0.7600 | 0.8000 | 0.8000 | 80,000 |
09 Apr 2024 | 0.7700 | 0.8500 | 0.7700 | 0.7700 | 0.7700 | 120,200 |
08 Apr 2024 | 0.7800 | 0.8000 | 0.7500 | 0.7800 | 0.7800 | 88,200 |
05 Apr 2024 | 0.8400 | 0.8500 | 0.7900 | 0.8100 | 0.8100 | 173,000 |
04 Apr 2024 | 0.8800 | 0.8800 | 0.8200 | 0.8400 | 0.8400 | 183,600 |
03 Apr 2024 | 0.9900 | 0.9900 | 0.7100 | 0.8600 | 0.8600 | 1,391,600 |
02 Apr 2024 | 1.0000 | 1.0000 | 0.7700 | 1.0000 | 1.0000 | 1,266,800 |
01 Apr 2024 | 1.0200 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 118,600 |
28 Mar 2024 | 1.0000 | 1.1000 | 0.9900 | 1.0100 | 1.0100 | 217,100 |
27 Mar 2024 | 0.9300 | 0.9800 | 0.9200 | 0.9700 | 0.9700 | 163,000 |
26 Mar 2024 | 0.8600 | 0.9300 | 0.8500 | 0.9000 | 0.9000 | 106,700 |
25 Mar 2024 | 0.8600 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | 87,100 |
22 Mar 2024 | 0.8800 | 0.8800 | 0.8400 | 0.8700 | 0.8700 | 31,300 |
21 Mar 2024 | 0.8500 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 57,600 |
20 Mar 2024 | 0.8400 | 0.8900 | 0.8300 | 0.8300 | 0.8300 | 39,800 |
19 Mar 2024 | 0.8800 | 0.8800 | 0.8300 | 0.8300 | 0.8300 | 55,800 |
18 Mar 2024 | 0.8300 | 0.9500 | 0.8300 | 0.8700 | 0.8700 | 84,500 |
15 Mar 2024 | 0.9000 | 0.9100 | 0.8200 | 0.8300 | 0.8300 | 109,800 |
14 Mar 2024 | 0.9500 | 0.9500 | 0.8700 | 0.9000 | 0.9000 | 85,300 |
13 Mar 2024 | 0.9100 | 0.9800 | 0.9100 | 0.9300 | 0.9300 | 59,000 |
12 Mar 2024 | 0.9500 | 0.9800 | 0.9000 | 0.9300 | 0.9300 | 97,000 |
11 Mar 2024 | 0.9700 | 0.9800 | 0.9300 | 0.9500 | 0.9500 | 115,100 |
08 Mar 2024 | 0.9500 | 1.0500 | 0.9200 | 0.9600 | 0.9600 | 295,900 |
07 Mar 2024 | 0.8900 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 44,900 |
06 Mar 2024 | 0.9100 | 0.9200 | 0.8500 | 0.9000 | 0.9000 | 58,900 |
05 Mar 2024 | 0.9500 | 0.9500 | 0.8300 | 0.9000 | 0.9000 | 112,800 |
04 Mar 2024 | 0.8500 | 0.9500 | 0.8200 | 0.9300 | 0.9300 | 312,000 |
01 Mar 2024 | 0.8200 | 0.8400 | 0.8000 | 0.8300 | 0.8300 | 107,700 |
29 Feb 2024 | 0.8200 | 0.8400 | 0.7900 | 0.7900 | 0.7900 | 102,800 |
28 Feb 2024 | 0.8600 | 0.8600 | 0.7900 | 0.8100 | 0.8100 | 102,600 |
27 Feb 2024 | 0.7500 | 0.8500 | 0.7500 | 0.8400 | 0.8400 | 158,700 |
26 Feb 2024 | 0.6900 | 0.7500 | 0.6800 | 0.7500 | 0.7500 | 225,800 |
23 Feb 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 43,300 |
22 Feb 2024 | 0.7000 | 0.7100 | 0.6700 | 0.6800 | 0.6800 | 38,800 |
21 Feb 2024 | 0.7000 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 56,400 |
20 Feb 2024 | 0.6900 | 0.7100 | 0.6700 | 0.6800 | 0.6800 | 88,400 |
16 Feb 2024 | 0.6900 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 33,800 |
15 Feb 2024 | 0.6800 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 36,300 |
14 Feb 2024 | 0.7100 | 0.7200 | 0.6500 | 0.6800 | 0.6800 | 110,100 |
13 Feb 2024 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 33,100 |
12 Feb 2024 | 0.6800 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 71,300 |
09 Feb 2024 | 0.6800 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 22,600 |
08 Feb 2024 | 0.6700 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 41,000 |
07 Feb 2024 | 0.6800 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 21,500 |
06 Feb 2024 | 0.6900 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 67,200 |
05 Feb 2024 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 21,200 |
02 Feb 2024 | 0.6900 | 0.7300 | 0.6900 | 0.7200 | 0.7200 | 35,000 |
01 Feb 2024 | 0.6900 | 0.7300 | 0.6800 | 0.7200 | 0.7200 | 39,900 |
31 Jan 2024 | 0.6900 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 22,000 |
30 Jan 2024 | 0.7000 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 65,900 |
29 Jan 2024 | 0.7000 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 63,800 |
26 Jan 2024 | 0.6700 | 0.7100 | 0.6700 | 0.7100 | 0.7100 | 64,300 |
25 Jan 2024 | 0.6700 | 0.7200 | 0.6700 | 0.6700 | 0.6700 | 29,900 |
24 Jan 2024 | 0.6700 | 0.7100 | 0.6700 | 0.6700 | 0.6700 | 32,900 |
23 Jan 2024 | 0.7000 | 0.7100 | 0.6700 | 0.7000 | 0.7000 | 20,400 |
22 Jan 2024 | 0.6800 | 0.7100 | 0.6700 | 0.6900 | 0.6900 | 27,000 |
19 Jan 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 33,400 |
18 Jan 2024 | 0.7000 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 31,400 |
17 Jan 2024 | 0.6800 | 0.7100 | 0.6700 | 0.7000 | 0.7000 | 32,600 |
16 Jan 2024 | 0.7200 | 0.7200 | 0.6800 | 0.6800 | 0.6800 | 55,900 |
12 Jan 2024 | 0.7100 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 33,000 |
11 Jan 2024 | 0.7300 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 76,800 |
10 Jan 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 32,900 |
09 Jan 2024 | 0.7400 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 78,500 |
08 Jan 2024 | 0.7600 | 0.7600 | 0.7300 | 0.7500 | 0.7500 | 43,700 |
05 Jan 2024 | 0.7500 | 0.7600 | 0.7100 | 0.7400 | 0.7400 | 31,000 |
04 Jan 2024 | 0.6800 | 0.7500 | 0.6800 | 0.7500 | 0.7500 | 73,500 |
03 Jan 2024 | 0.7600 | 0.7900 | 0.7000 | 0.7100 | 0.7100 | 126,600 |
02 Jan 2024 | 0.7300 | 0.8000 | 0.7300 | 0.7900 | 0.7900 | 118,300 |
29 Dec 2023 | 0.7300 | 0.7600 | 0.7300 | 0.7500 | 0.7500 | 117,300 |
28 Dec 2023 | 0.7200 | 0.7400 | 0.7100 | 0.7400 | 0.7400 | 132,500 |
27 Dec 2023 | 0.7000 | 0.7500 | 0.6900 | 0.7100 | 0.7100 | 109,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |