Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.7590 | 0.7850 | 0.7590 | 0.7690 | 0.7690 | 1,462,515 |
29 Apr 2024 | 0.7550 | 0.7690 | 0.7510 | 0.7550 | 0.7550 | 5,844,101 |
26 Apr 2024 | 0.7970 | 0.7970 | 0.7520 | 0.7550 | 0.7550 | 8,766,834 |
25 Apr 2024 | 0.7910 | 0.7960 | 0.7700 | 0.7960 | 0.7960 | 2,107,723 |
24 Apr 2024 | 0.8370 | 0.8710 | 0.7700 | 0.7880 | 0.7880 | 5,841,112 |
23 Apr 2024 | 0.8400 | 0.8400 | 0.8080 | 0.8150 | 0.8150 | 535,128 |
22 Apr 2024 | 0.7980 | 0.8480 | 0.7920 | 0.8300 | 0.8300 | 1,621,823 |
19 Apr 2024 | 0.7720 | 0.8160 | 0.7720 | 0.7980 | 0.7980 | 1,996,544 |
18 Apr 2024 | 0.7900 | 0.8270 | 0.7900 | 0.8000 | 0.8000 | 794,378 |
17 Apr 2024 | 0.8320 | 0.8320 | 0.8000 | 0.8170 | 0.8170 | 850,411 |
16 Apr 2024 | 0.7990 | 0.8300 | 0.7700 | 0.8150 | 0.8150 | 3,315,273 |
15 Apr 2024 | 0.7710 | 0.8010 | 0.7700 | 0.7730 | 0.7730 | 3,712,157 |
12 Apr 2024 | 0.8300 | 0.8450 | 0.7780 | 0.7780 | 0.7780 | 4,425,007 |
11 Apr 2024 | 0.8570 | 0.8570 | 0.8190 | 0.8500 | 0.8500 | 1,390,974 |
10 Apr 2024 | 0.8550 | 0.8840 | 0.8390 | 0.8410 | 0.8410 | 1,973,305 |
09 Apr 2024 | 0.8250 | 0.9100 | 0.8250 | 0.8720 | 0.8720 | 3,086,790 |
08 Apr 2024 | 0.8670 | 0.8700 | 0.8240 | 0.8550 | 0.8550 | 771,318 |
05 Apr 2024 | 0.9000 | 0.9000 | 0.8610 | 0.8670 | 0.8670 | 414,898 |
04 Apr 2024 | 0.8990 | 0.8990 | 0.8660 | 0.8750 | 0.8750 | 1,020,341 |
03 Apr 2024 | 0.8880 | 0.9000 | 0.8630 | 0.8810 | 0.8810 | 2,977,209 |
02 Apr 2024 | 0.9350 | 0.9350 | 0.8350 | 0.8700 | 0.8700 | 4,705,316 |
27 Mar 2024 | 0.8070 | 0.9500 | 0.7950 | 0.9400 | 0.9400 | 38,504,362 |
26 Mar 2024 | 0.7900 | 0.8110 | 0.7800 | 0.7980 | 0.7980 | 2,411,872 |
25 Mar 2024 | 0.8190 | 0.8190 | 0.7710 | 0.7860 | 0.7860 | 1,626,170 |
22 Mar 2024 | 0.8160 | 0.8800 | 0.7700 | 0.8060 | 0.8060 | 24,292,178 |
21 Mar 2024 | 0.6830 | 0.7300 | 0.6830 | 0.6970 | 0.6970 | 134,495,108 |
20 Mar 2024 | 0.7000 | 0.7160 | 0.6820 | 0.6820 | 0.6820 | 1,363,857 |
19 Mar 2024 | 0.7000 | 0.7200 | 0.6900 | 0.7100 | 0.7100 | 1,982,176 |
18 Mar 2024 | 0.7210 | 0.7210 | 0.6850 | 0.7160 | 0.7160 | 2,015,520 |
15 Mar 2024 | 0.7870 | 0.7870 | 0.7210 | 0.7210 | 0.7210 | 2,242,180 |
14 Mar 2024 | 0.7200 | 0.7790 | 0.7100 | 0.7790 | 0.7790 | 2,409,214 |
13 Mar 2024 | 0.7460 | 0.7670 | 0.7200 | 0.7300 | 0.7300 | 2,732,706 |
12 Mar 2024 | 0.8380 | 0.8380 | 0.7400 | 0.7410 | 0.7410 | 2,635,200 |
11 Mar 2024 | 0.7600 | 0.8370 | 0.7600 | 0.8000 | 0.8000 | 2,667,494 |
08 Mar 2024 | 0.7990 | 0.8090 | 0.7510 | 0.7580 | 0.7580 | 2,113,668 |
07 Mar 2024 | 0.8000 | 0.8150 | 0.7900 | 0.7940 | 0.7940 | 1,037,276 |
06 Mar 2024 | 0.8320 | 0.8320 | 0.7890 | 0.8290 | 0.8290 | 254,791 |
05 Mar 2024 | 0.8400 | 0.8400 | 0.7910 | 0.8340 | 0.8340 | 827,921 |
04 Mar 2024 | 0.8100 | 0.8480 | 0.8100 | 0.8390 | 0.8390 | 639,127 |
01 Mar 2024 | 0.8120 | 0.8390 | 0.8060 | 0.8270 | 0.8270 | 663,756 |
29 Feb 2024 | 0.8760 | 0.8760 | 0.8010 | 0.8120 | 0.8120 | 1,509,685 |
28 Feb 2024 | 0.8790 | 0.8790 | 0.8080 | 0.8310 | 0.8310 | 1,653,104 |
27 Feb 2024 | 0.8800 | 0.8950 | 0.8400 | 0.8630 | 0.8630 | 1,792,467 |
26 Feb 2024 | 0.8500 | 0.9700 | 0.8500 | 0.8950 | 0.8950 | 4,942,057 |
23 Feb 2024 | 0.9050 | 0.9110 | 0.7730 | 0.8650 | 0.8650 | 4,888,925 |
22 Feb 2024 | 0.9200 | 1.0940 | 0.8780 | 0.9050 | 0.9050 | 23,340,083 |
21 Feb 2024 | 0.7970 | 0.9800 | 0.7880 | 0.8900 | 0.8900 | 14,819,499 |
20 Feb 2024 | 0.7300 | 0.7880 | 0.7260 | 0.7600 | 0.7600 | 3,063,748 |
19 Feb 2024 | 0.7300 | 0.7600 | 0.7120 | 0.7570 | 0.7570 | 1,347,586 |
16 Feb 2024 | 0.7960 | 0.8080 | 0.7440 | 0.7600 | 0.7600 | 4,957,129 |
15 Feb 2024 | 0.7500 | 0.8140 | 0.7100 | 0.7940 | 0.7940 | 4,170,689 |
14 Feb 2024 | 0.7500 | 0.7500 | 0.7060 | 0.7070 | 0.7070 | 712,042 |
13 Feb 2024 | 0.7120 | 0.7550 | 0.7010 | 0.7190 | 0.7190 | 1,714,786 |
12 Feb 2024 | 0.7000 | 0.7500 | 0.6940 | 0.7120 | 0.7120 | 2,851,140 |
09 Feb 2024 | 0.7660 | 0.7660 | 0.6800 | 0.7100 | 0.7100 | 7,634,467 |
08 Feb 2024 | 0.8040 | 0.8390 | 0.7420 | 0.7670 | 0.7670 | 10,093,794 |
07 Feb 2024 | 0.9380 | 1.0000 | 0.8810 | 0.9520 | 0.9520 | 2,742,786 |
06 Feb 2024 | 0.9000 | 0.9020 | 0.8720 | 0.8950 | 0.8950 | 1,685,540 |
05 Feb 2024 | 0.9400 | 0.9490 | 0.8820 | 0.8960 | 0.8960 | 1,536,150 |
02 Feb 2024 | 1.0000 | 1.0160 | 0.8900 | 0.9310 | 0.9310 | 5,284,903 |
01 Feb 2024 | 1.1400 | 1.1400 | 1.0120 | 1.0540 | 1.0540 | 4,309,533 |
31 Jan 2024 | 1.1680 | 1.1680 | 1.0820 | 1.1100 | 1.1100 | 1,314,482 |
30 Jan 2024 | 1.1240 | 1.1500 | 1.1240 | 1.1300 | 1.1300 | 689,964 |
29 Jan 2024 | 1.1720 | 1.1740 | 1.1020 | 1.1220 | 1.1220 | 665,711 |
26 Jan 2024 | 1.1680 | 1.1680 | 1.1240 | 1.1640 | 1.1640 | 888,130 |
25 Jan 2024 | 1.1500 | 1.1800 | 1.1120 | 1.1220 | 1.1220 | 680,256 |
24 Jan 2024 | 1.1220 | 1.1820 | 1.1220 | 1.1440 | 1.1440 | 2,353,586 |
23 Jan 2024 | 1.1460 | 1.1920 | 1.1060 | 1.1280 | 1.1280 | 1,520,117 |
22 Jan 2024 | 1.0560 | 1.1040 | 1.0560 | 1.0960 | 1.0960 | 1,628,326 |
19 Jan 2024 | 1.0760 | 1.1000 | 1.0380 | 1.0560 | 1.0560 | 872,683 |
18 Jan 2024 | 1.1200 | 1.1260 | 1.0700 | 1.0760 | 1.0760 | 1,706,343 |
17 Jan 2024 | 1.1420 | 1.1420 | 1.1040 | 1.1180 | 1.1180 | 513,570 |
16 Jan 2024 | 1.1420 | 1.1420 | 1.1120 | 1.1240 | 1.1240 | 835,175 |
15 Jan 2024 | 1.1300 | 1.1420 | 1.1260 | 1.1420 | 1.1420 | 331,626 |
12 Jan 2024 | 1.1500 | 1.1560 | 1.1300 | 1.1560 | 1.1560 | 998,738 |
11 Jan 2024 | 1.1800 | 1.1820 | 1.1020 | 1.1220 | 1.1220 | 1,649,175 |
10 Jan 2024 | 1.1860 | 1.1860 | 1.1460 | 1.1520 | 1.1520 | 1,298,418 |
09 Jan 2024 | 1.1140 | 1.1840 | 1.1140 | 1.1680 | 1.1680 | 1,472,865 |
08 Jan 2024 | 1.2200 | 1.2400 | 1.1120 | 1.1520 | 1.1520 | 3,397,764 |
05 Jan 2024 | 1.0760 | 1.2580 | 1.0640 | 1.1980 | 1.1980 | 11,190,854 |
04 Jan 2024 | 1.0100 | 1.0760 | 0.9890 | 1.0400 | 1.0400 | 4,243,203 |
03 Jan 2024 | 1.0000 | 1.0000 | 0.9710 | 0.9760 | 0.9760 | 1,875,140 |
02 Jan 2024 | 0.9420 | 0.9800 | 0.9420 | 0.9610 | 0.9610 | 2,270,180 |
29 Dec 2023 | 0.9600 | 0.9700 | 0.9450 | 0.9450 | 0.9450 | 1,276,973 |
28 Dec 2023 | 0.9700 | 0.9850 | 0.9500 | 0.9640 | 0.9640 | 973,626 |
27 Dec 2023 | 0.9900 | 0.9900 | 0.9610 | 0.9690 | 0.9690 | 1,041,899 |
22 Dec 2023 | 0.9600 | 0.9830 | 0.9420 | 0.9520 | 0.9520 | 731,792 |
21 Dec 2023 | 0.9620 | 0.9860 | 0.9420 | 0.9420 | 0.9420 | 2,395,906 |
20 Dec 2023 | 1.0000 | 1.0020 | 0.9600 | 0.9700 | 0.9700 | 1,560,071 |
19 Dec 2023 | 1.0600 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 2,206,831 |
18 Dec 2023 | 1.0720 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 916,828 |
15 Dec 2023 | 1.0500 | 1.1100 | 1.0500 | 1.0560 | 1.0560 | 1,680,045 |
14 Dec 2023 | 1.1000 | 1.1340 | 1.0500 | 1.0720 | 1.0720 | 2,801,035 |
13 Dec 2023 | 1.0280 | 1.0940 | 0.9600 | 1.0940 | 1.0940 | 7,722,111 |
12 Dec 2023 | 0.9600 | 1.0320 | 0.9600 | 1.0220 | 1.0220 | 3,838,064 |
11 Dec 2023 | 0.9010 | 0.9590 | 0.9010 | 0.9590 | 0.9590 | 1,757,583 |
08 Dec 2023 | 0.9390 | 0.9390 | 0.9100 | 0.9350 | 0.9350 | 2,499,608 |
07 Dec 2023 | 0.8600 | 0.9390 | 0.8570 | 0.9390 | 0.9390 | 4,949,667 |
06 Dec 2023 | 0.8400 | 0.8780 | 0.8400 | 0.8400 | 0.8400 | 1,385,587 |
05 Dec 2023 | 0.8020 | 0.8300 | 0.8020 | 0.8300 | 0.8300 | 859,568 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |