Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.8400 | 0.8400 | 0.7800 | 0.8000 | 0.8000 | 309,800 |
01 May 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 76,100 |
30 Apr 2024 | 0.8300 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 127,700 |
29 Apr 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 232,600 |
26 Apr 2024 | 0.8600 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 159,100 |
25 Apr 2024 | 0.8600 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 156,400 |
24 Apr 2024 | 0.8900 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 281,300 |
23 Apr 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 84,300 |
22 Apr 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 109,200 |
19 Apr 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 240,000 |
18 Apr 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 142,500 |
17 Apr 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 133,000 |
16 Apr 2024 | 0.9700 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 223,000 |
15 Apr 2024 | 0.9900 | 1.0000 | 0.9600 | 0.9700 | 0.9700 | 134,600 |
12 Apr 2024 | 1.0400 | 1.0900 | 1.0000 | 1.0100 | 1.0100 | 183,400 |
11 Apr 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 258,800 |
10 Apr 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 269,200 |
09 Apr 2024 | 1.1800 | 1.1900 | 1.0800 | 1.1000 | 1.1000 | 176,000 |
08 Apr 2024 | 1.0900 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 242,700 |
05 Apr 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 169,100 |
04 Apr 2024 | 1.0800 | 1.1100 | 1.0450 | 1.0800 | 1.0800 | 382,400 |
03 Apr 2024 | 0.9100 | 1.0500 | 0.9100 | 1.0400 | 1.0400 | 798,700 |
02 Apr 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 128,200 |
01 Apr 2024 | 0.9000 | 0.9000 | 0.8600 | 0.8700 | 0.8700 | 170,900 |
28 Mar 2024 | 0.8800 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 141,200 |
27 Mar 2024 | 0.8800 | 0.8900 | 0.8800 | 0.8800 | 0.8800 | 47,200 |
26 Mar 2024 | 0.8600 | 0.8700 | 0.8600 | 0.8700 | 0.8700 | 30,600 |
25 Mar 2024 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | 0.8600 | 72,000 |
22 Mar 2024 | 0.8900 | 0.8900 | 0.8500 | 0.8700 | 0.8700 | 100,100 |
21 Mar 2024 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 82,000 |
20 Mar 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 107,100 |
19 Mar 2024 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | 0.8800 | 48,900 |
18 Mar 2024 | 0.8900 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 52,400 |
15 Mar 2024 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 36,100 |
14 Mar 2024 | 0.9100 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 75,000 |
13 Mar 2024 | 0.8900 | 0.9200 | 0.8900 | 0.9100 | 0.9100 | 66,000 |
12 Mar 2024 | 0.9100 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 43,900 |
11 Mar 2024 | 0.9000 | 0.9200 | 0.8700 | 0.9100 | 0.9100 | 226,700 |
08 Mar 2024 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | 0.9100 | 37,900 |
07 Mar 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 71,300 |
06 Mar 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9200 | 0.9200 | 122,200 |
05 Mar 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 113,400 |
04 Mar 2024 | 0.9000 | 0.9500 | 0.8800 | 0.9300 | 0.9300 | 463,000 |
01 Mar 2024 | 0.8800 | 0.9100 | 0.8500 | 0.9000 | 0.9000 | 188,500 |
29 Feb 2024 | 0.8500 | 0.8900 | 0.8400 | 0.8800 | 0.8800 | 53,600 |
28 Feb 2024 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | 49,600 |
27 Feb 2024 | 0.8400 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 86,800 |
26 Feb 2024 | 0.8700 | 0.8700 | 0.8400 | 0.8400 | 0.8400 | 94,800 |
23 Feb 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 153,100 |
22 Feb 2024 | 0.9300 | 0.9400 | 0.8800 | 0.8800 | 0.8800 | 242,400 |
21 Feb 2024 | 0.8500 | 0.9200 | 0.8500 | 0.8900 | 0.8900 | 318,000 |
20 Feb 2024 | 0.8400 | 0.8600 | 0.8300 | 0.8300 | 0.8300 | 98,400 |
16 Feb 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 99,700 |
15 Feb 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 15,200 |
14 Feb 2024 | 0.8600 | 0.8800 | 0.8200 | 0.8200 | 0.8200 | 115,700 |
13 Feb 2024 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | 0.8600 | 49,700 |
12 Feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 9,500 |
09 Feb 2024 | 0.9100 | 0.9100 | 0.8800 | 0.8800 | 0.8800 | 29,200 |
08 Feb 2024 | 0.9100 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 56,000 |
07 Feb 2024 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | 0.9100 | 127,200 |
06 Feb 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 25,900 |
05 Feb 2024 | 0.9100 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 34,900 |
02 Feb 2024 | 0.8900 | 0.9200 | 0.8400 | 0.9200 | 0.9200 | 273,700 |
01 Feb 2024 | 0.8600 | 0.9300 | 0.8600 | 0.8900 | 0.8900 | 237,600 |
31 Jan 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | 0.8500 | 79,100 |
30 Jan 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 19,000 |
29 Jan 2024 | 0.8800 | 0.9000 | 0.8600 | 0.8800 | 0.8800 | 73,700 |
26 Jan 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 39,700 |
25 Jan 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 28,800 |
24 Jan 2024 | 0.9100 | 0.9200 | 0.9100 | 0.9100 | 0.9100 | 63,700 |
23 Jan 2024 | 0.9400 | 0.9400 | 0.9200 | 0.9300 | 0.9300 | 14,100 |
22 Jan 2024 | 0.9600 | 0.9600 | 0.9200 | 0.9400 | 0.9400 | 25,500 |
19 Jan 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 82,900 |
18 Jan 2024 | 0.9500 | 0.9900 | 0.9300 | 0.9500 | 0.9500 | 116,600 |
17 Jan 2024 | 0.9200 | 0.9500 | 0.9100 | 0.9500 | 0.9500 | 75,000 |
16 Jan 2024 | 0.9300 | 0.9450 | 0.9100 | 0.9400 | 0.9400 | 65,900 |
15 Jan 2024 | 0.9400 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 90,600 |
12 Jan 2024 | 0.9400 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 46,400 |
11 Jan 2024 | 0.9500 | 0.9500 | 0.9100 | 0.9400 | 0.9400 | 95,000 |
10 Jan 2024 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | 45,800 |
09 Jan 2024 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 19,800 |
08 Jan 2024 | 0.9500 | 0.9700 | 0.9300 | 0.9500 | 0.9500 | 136,800 |
05 Jan 2024 | 0.9800 | 1.0100 | 0.9600 | 0.9600 | 0.9600 | 65,600 |
04 Jan 2024 | 0.9500 | 1.0200 | 0.9500 | 0.9700 | 0.9700 | 94,400 |
03 Jan 2024 | 0.9600 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 50,800 |
02 Jan 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 58,400 |
29 Dec 2023 | 1.0000 | 1.0000 | 0.9400 | 0.9500 | 0.9500 | 70,200 |
28 Dec 2023 | 0.9900 | 1.0100 | 0.9700 | 1.0000 | 1.0000 | 83,000 |
27 Dec 2023 | 0.9700 | 1.0300 | 0.9600 | 1.0000 | 1.0000 | 74,100 |
22 Dec 2023 | 0.9700 | 1.0100 | 0.9600 | 0.9700 | 0.9700 | 124,900 |
21 Dec 2023 | 0.9900 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 54,900 |
20 Dec 2023 | 0.9900 | 0.9900 | 0.9600 | 0.9900 | 0.9900 | 26,900 |
19 Dec 2023 | 1.0100 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 30,900 |
18 Dec 2023 | 0.9900 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 152,300 |
15 Dec 2023 | 1.0000 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 25,200 |
14 Dec 2023 | 0.9900 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 81,500 |
13 Dec 2023 | 0.9100 | 0.9900 | 0.9100 | 0.9700 | 0.9700 | 76,600 |
12 Dec 2023 | 0.9500 | 0.9500 | 0.9100 | 0.9100 | 0.9100 | 51,200 |
11 Dec 2023 | 1.0000 | 1.0000 | 0.9400 | 0.9500 | 0.9500 | 97,100 |
08 Dec 2023 | 0.9900 | 1.0200 | 0.9600 | 1.0100 | 1.0100 | 135,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |