Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.6100 | 0.6100 | 0.5700 | 0.5751 | 0.5751 | 96,289 |
02 May 2024 | 0.5600 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 82,600 |
01 May 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 71,700 |
30 Apr 2024 | 0.5500 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 115,900 |
29 Apr 2024 | 0.5700 | 0.5900 | 0.5300 | 0.5600 | 0.5600 | 491,600 |
26 Apr 2024 | 0.5900 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 187,600 |
25 Apr 2024 | 0.5900 | 0.6000 | 0.5600 | 0.6000 | 0.6000 | 123,600 |
24 Apr 2024 | 0.5900 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 130,100 |
23 Apr 2024 | 0.6000 | 0.6200 | 0.5800 | 0.6100 | 0.6100 | 113,600 |
22 Apr 2024 | 0.6600 | 0.6600 | 0.5800 | 0.6000 | 0.6000 | 302,400 |
19 Apr 2024 | 0.6400 | 0.6500 | 0.6100 | 0.6300 | 0.6300 | 163,500 |
18 Apr 2024 | 0.6300 | 0.6400 | 0.5800 | 0.6300 | 0.6300 | 179,900 |
17 Apr 2024 | 0.6500 | 0.6500 | 0.5800 | 0.6100 | 0.6100 | 373,500 |
16 Apr 2024 | 0.5600 | 0.6400 | 0.5600 | 0.6200 | 0.6200 | 471,600 |
15 Apr 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 273,100 |
12 Apr 2024 | 0.5900 | 0.6100 | 0.5500 | 0.5800 | 0.5800 | 506,000 |
11 Apr 2024 | 0.6200 | 0.6300 | 0.5500 | 0.6000 | 0.6000 | 615,100 |
10 Apr 2024 | 0.7300 | 0.7300 | 0.5700 | 0.6400 | 0.6400 | 1,695,900 |
09 Apr 2024 | 0.9400 | 1.3500 | 0.6500 | 0.6600 | 0.6600 | 7,021,500 |
08 Apr 2024 | 0.7100 | 0.9800 | 0.7000 | 0.9200 | 0.9200 | 1,434,300 |
05 Apr 2024 | 0.6500 | 0.7200 | 0.6500 | 0.7100 | 0.7100 | 236,000 |
04 Apr 2024 | 0.7300 | 0.7700 | 0.6600 | 0.6700 | 0.6700 | 1,875,400 |
03 Apr 2024 | 0.7100 | 0.7700 | 0.6600 | 0.7500 | 0.7500 | 2,683,800 |
02 Apr 2024 | 0.6400 | 0.7300 | 0.5900 | 0.7000 | 0.7000 | 3,880,600 |
01 Apr 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6200 | 0.6200 | 173,000 |
28 Mar 2024 | 0.6100 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 128,700 |
27 Mar 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 93,300 |
26 Mar 2024 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 37,500 |
25 Mar 2024 | 0.5800 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 34,100 |
22 Mar 2024 | 0.5700 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 48,200 |
21 Mar 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 90,600 |
20 Mar 2024 | 0.5800 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 72,800 |
19 Mar 2024 | 0.5800 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 28,300 |
18 Mar 2024 | 0.5800 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 51,600 |
15 Mar 2024 | 0.5700 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 44,600 |
14 Mar 2024 | 0.6000 | 0.6100 | 0.5700 | 0.5900 | 0.5900 | 81,700 |
13 Mar 2024 | 0.6200 | 0.6300 | 0.5900 | 0.5900 | 0.5900 | 45,500 |
12 Mar 2024 | 0.6100 | 0.6300 | 0.5800 | 0.6200 | 0.6200 | 85,300 |
11 Mar 2024 | 0.5800 | 0.6400 | 0.5800 | 0.6000 | 0.6000 | 171,000 |
08 Mar 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 112,000 |
07 Mar 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 36,800 |
06 Mar 2024 | 0.6000 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 42,500 |
05 Mar 2024 | 0.5900 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 131,900 |
04 Mar 2024 | 0.5900 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 108,700 |
01 Mar 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 75,900 |
29 Feb 2024 | 0.5600 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 92,200 |
28 Feb 2024 | 0.5800 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 70,800 |
27 Feb 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 68,900 |
26 Feb 2024 | 0.5700 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 49,200 |
23 Feb 2024 | 0.5900 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 22,600 |
22 Feb 2024 | 0.6500 | 0.6500 | 0.5500 | 0.5600 | 0.5600 | 199,600 |
21 Feb 2024 | 0.6200 | 0.6500 | 0.6000 | 0.6300 | 0.6300 | 179,800 |
20 Feb 2024 | 0.6400 | 0.6500 | 0.6000 | 0.6300 | 0.6300 | 166,600 |
16 Feb 2024 | 0.7000 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 396,800 |
15 Feb 2024 | 0.5600 | 0.6800 | 0.5600 | 0.6000 | 0.6000 | 1,339,300 |
14 Feb 2024 | 0.7200 | 0.7300 | 0.5300 | 0.5800 | 0.5800 | 1,014,100 |
13 Feb 2024 | 0.6900 | 0.7000 | 0.6500 | 0.6600 | 0.6600 | 208,700 |
12 Feb 2024 | 0.6700 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 58,600 |
09 Feb 2024 | 0.6800 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 40,800 |
08 Feb 2024 | 0.6600 | 0.6900 | 0.6300 | 0.6500 | 0.6500 | 31,900 |
07 Feb 2024 | 0.6200 | 0.6500 | 0.6100 | 0.6400 | 0.6400 | 76,600 |
06 Feb 2024 | 0.6700 | 0.7000 | 0.6400 | 0.6500 | 0.6500 | 82,600 |
05 Feb 2024 | 0.7000 | 0.7000 | 0.6100 | 0.6600 | 0.6600 | 83,400 |
02 Feb 2024 | 0.7400 | 0.7400 | 0.6500 | 0.6900 | 0.6900 | 69,100 |
01 Feb 2024 | 0.7200 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 160,000 |
31 Jan 2024 | 0.7200 | 0.7600 | 0.6900 | 0.7000 | 0.7000 | 430,500 |
30 Jan 2024 | 0.7200 | 0.7200 | 0.6800 | 0.7000 | 0.7000 | 147,000 |
29 Jan 2024 | 0.6400 | 0.6800 | 0.6200 | 0.6700 | 0.6700 | 94,700 |
26 Jan 2024 | 0.6400 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 28,100 |
25 Jan 2024 | 0.6300 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 121,100 |
24 Jan 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 36,500 |
23 Jan 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 39,500 |
22 Jan 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 28,300 |
19 Jan 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 25,200 |
18 Jan 2024 | 0.6200 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 70,200 |
17 Jan 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6200 | 0.6200 | 49,300 |
16 Jan 2024 | 0.6200 | 0.6300 | 0.5800 | 0.6000 | 0.6000 | 59,500 |
12 Jan 2024 | 0.6200 | 0.6400 | 0.5800 | 0.6100 | 0.6100 | 64,900 |
11 Jan 2024 | 0.6300 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 37,800 |
10 Jan 2024 | 0.6200 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 28,900 |
09 Jan 2024 | 0.6200 | 0.6300 | 0.6100 | 0.6300 | 0.6300 | 36,900 |
08 Jan 2024 | 0.6200 | 0.6300 | 0.6000 | 0.6200 | 0.6200 | 60,600 |
05 Jan 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 29,900 |
04 Jan 2024 | 0.6200 | 0.6300 | 0.5900 | 0.6200 | 0.6200 | 37,000 |
03 Jan 2024 | 0.6200 | 0.6300 | 0.5800 | 0.6200 | 0.6200 | 57,600 |
02 Jan 2024 | 0.5900 | 0.6300 | 0.5900 | 0.6200 | 0.6200 | 108,000 |
29 Dec 2023 | 0.6000 | 0.6100 | 0.5700 | 0.5900 | 0.5900 | 140,300 |
28 Dec 2023 | 0.5700 | 0.6000 | 0.5600 | 0.5900 | 0.5900 | 197,500 |
27 Dec 2023 | 0.6000 | 0.6200 | 0.5500 | 0.5700 | 0.5700 | 181,000 |
26 Dec 2023 | 0.5700 | 0.6100 | 0.5700 | 0.6000 | 0.6000 | 124,300 |
22 Dec 2023 | 0.5600 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 67,500 |
21 Dec 2023 | 0.5700 | 0.5700 | 0.5200 | 0.5400 | 0.5400 | 133,900 |
20 Dec 2023 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 105,900 |
19 Dec 2023 | 0.5700 | 0.6100 | 0.5700 | 0.5900 | 0.5900 | 92,400 |
18 Dec 2023 | 0.6200 | 0.6300 | 0.5800 | 0.5800 | 0.5800 | 182,100 |
15 Dec 2023 | 0.6600 | 0.6700 | 0.6200 | 0.6200 | 0.6200 | 99,100 |
14 Dec 2023 | 0.6700 | 0.6800 | 0.6000 | 0.6200 | 0.6200 | 111,800 |
13 Dec 2023 | 0.7100 | 0.7100 | 0.6500 | 0.6500 | 0.6500 | 53,300 |
12 Dec 2023 | 0.6900 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 26,300 |
11 Dec 2023 | 0.7200 | 0.7200 | 0.6700 | 0.6900 | 0.6900 | 53,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |