Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.9050 | 0.9050 | 0.8900 | 0.8950 | 0.8950 | 298,800 |
06 May 2024 | 0.8900 | 0.9100 | 0.8850 | 0.8950 | 0.8950 | 1,807,500 |
03 May 2024 | 0.8750 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 1,746,500 |
02 May 2024 | 0.8450 | 0.8750 | 0.8450 | 0.8700 | 0.8700 | 2,051,800 |
30 Apr 2024 | 0.8450 | 0.8550 | 0.8450 | 0.8450 | 0.8450 | 554,300 |
29 Apr 2024 | 0.8550 | 0.8650 | 0.8450 | 0.8450 | 0.8450 | 1,399,400 |
26 Apr 2024 | 0.8650 | 0.8700 | 0.8550 | 0.8550 | 0.8550 | 663,600 |
25 Apr 2024 | 0.8850 | 0.8850 | 0.8600 | 0.8600 | 0.8600 | 576,500 |
24 Apr 2024 | 0.8600 | 0.8800 | 0.8550 | 0.8800 | 0.8800 | 1,362,200 |
23 Apr 2024 | 0.8500 | 0.8650 | 0.8500 | 0.8600 | 0.8600 | 343,900 |
22 Apr 2024 | 0.8500 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 837,300 |
19 Apr 2024 | 0.8750 | 0.8750 | 0.8400 | 0.8500 | 0.8500 | 1,299,300 |
18 Apr 2024 | 0.8650 | 0.8700 | 0.8600 | 0.8650 | 0.8650 | 459,500 |
17 Apr 2024 | 0.8550 | 0.8700 | 0.8550 | 0.8600 | 0.8600 | 1,377,100 |
16 Apr 2024 | 0.8750 | 0.8750 | 0.8550 | 0.8550 | 0.8550 | 853,700 |
15 Apr 2024 | 0.8850 | 0.8950 | 0.8700 | 0.8800 | 0.8800 | 799,000 |
12 Apr 2024 | 0.8800 | 0.9050 | 0.8700 | 0.8950 | 0.8950 | 1,862,500 |
09 Apr 2024 | 0.8600 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 734,300 |
08 Apr 2024 | 0.8850 | 0.8850 | 0.8550 | 0.8600 | 0.8600 | 1,962,300 |
05 Apr 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8800 | 0.8800 | 966,400 |
04 Apr 2024 | 0.9000 | 0.9000 | 0.8850 | 0.8900 | 0.8900 | 698,100 |
03 Apr 2024 | 0.8900 | 0.8950 | 0.8800 | 0.8900 | 0.8900 | 540,400 |
02 Apr 2024 | 0.9000 | 0.9050 | 0.8900 | 0.8950 | 0.8950 | 562,200 |
01 Apr 2024 | 0.8900 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 1,218,200 |
29 Mar 2024 | 0.9000 | 0.9150 | 0.8850 | 0.8900 | 0.8900 | 757,900 |
27 Mar 2024 | 0.9050 | 0.9100 | 0.8750 | 0.9050 | 0.9050 | 1,365,600 |
26 Mar 2024 | 0.9550 | 0.9550 | 0.9000 | 0.9050 | 0.9050 | 2,606,900 |
25 Mar 2024 | 0.9500 | 0.9550 | 0.9450 | 0.9500 | 0.9500 | 145,100 |
22 Mar 2024 | 0.9700 | 0.9750 | 0.9550 | 0.9600 | 0.9600 | 1,060,900 |
21 Mar 2024 | 0.9450 | 0.9800 | 0.9400 | 0.9650 | 0.9650 | 1,528,300 |
20 Mar 2024 | 0.9500 | 0.9550 | 0.9350 | 0.9450 | 0.9450 | 672,600 |
19 Mar 2024 | 0.9700 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 562,100 |
18 Mar 2024 | 0.9250 | 0.9700 | 0.9250 | 0.9600 | 0.9600 | 2,162,600 |
15 Mar 2024 | 0.9550 | 0.9550 | 0.9200 | 0.9250 | 0.9250 | 1,175,000 |
14 Mar 2024 | 0.9450 | 0.9600 | 0.9450 | 0.9500 | 0.9500 | 2,137,900 |
13 Mar 2024 | 0.8500 | 0.9500 | 0.8500 | 0.9400 | 0.9400 | 4,375,600 |
12 Mar 2024 | 0.8550 | 0.8550 | 0.8450 | 0.8500 | 0.8500 | 482,900 |
11 Mar 2024 | 0.8400 | 0.8600 | 0.8400 | 0.8600 | 0.8600 | 382,600 |
08 Mar 2024 | 0.8400 | 0.8500 | 0.8350 | 0.8450 | 0.8450 | 119,300 |
07 Mar 2024 | 0.8500 | 0.8500 | 0.8350 | 0.8450 | 0.8450 | 383,100 |
06 Mar 2024 | 0.8600 | 0.8600 | 0.8400 | 0.8400 | 0.8400 | 202,000 |
05 Mar 2024 | 0.8550 | 0.8550 | 0.8400 | 0.8400 | 0.8400 | 447,700 |
04 Mar 2024 | 0.8650 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 341,700 |
01 Mar 2024 | 0.8650 | 0.8750 | 0.8500 | 0.8700 | 0.8700 | 399,400 |
29 Feb 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8750 | 0.8750 | 625,300 |
28 Feb 2024 | 0.8950 | 0.8950 | 0.8750 | 0.8750 | 0.8750 | 578,600 |
27 Feb 2024 | 0.9050 | 0.9150 | 0.8850 | 0.8950 | 0.8950 | 412,800 |
26 Feb 2024 | 0.8950 | 0.9200 | 0.8850 | 0.9100 | 0.9100 | 898,900 |
23 Feb 2024 | 0.9400 | 0.9450 | 0.9150 | 0.9200 | 0.9200 | 1,039,800 |
22 Feb 2024 | 0.8800 | 0.9300 | 0.8750 | 0.9300 | 0.9300 | 1,261,400 |
21 Feb 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8800 | 0.8800 | 607,500 |
20 Feb 2024 | 0.8950 | 0.9050 | 0.8850 | 0.8950 | 0.8950 | 488,500 |
19 Feb 2024 | 0.9000 | 0.9100 | 0.8950 | 0.9050 | 0.9050 | 511,700 |
16 Feb 2024 | 0.9050 | 0.9050 | 0.8950 | 0.9050 | 0.9050 | 122,200 |
15 Feb 2024 | 0.8800 | 0.9050 | 0.8750 | 0.9000 | 0.9000 | 455,300 |
14 Feb 2024 | 0.8950 | 0.9050 | 0.8600 | 0.8800 | 0.8800 | 1,213,100 |
13 Feb 2024 | 0.8600 | 0.8900 | 0.8600 | 0.8900 | 0.8900 | 479,700 |
09 Feb 2024 | 0.8500 | 0.8600 | 0.8400 | 0.8600 | 0.8600 | 119,500 |
08 Feb 2024 | 0.8450 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 548,200 |
07 Feb 2024 | 0.8300 | 0.8550 | 0.8300 | 0.8450 | 0.8450 | 303,800 |
06 Feb 2024 | 0.8300 | 0.8500 | 0.8250 | 0.8400 | 0.8400 | 541,800 |
05 Feb 2024 | 0.8350 | 0.8350 | 0.8150 | 0.8250 | 0.8250 | 563,600 |
02 Feb 2024 | 0.8500 | 0.8550 | 0.8250 | 0.8350 | 0.8350 | 453,700 |
31 Jan 2024 | 0.8600 | 0.8700 | 0.8300 | 0.8500 | 0.8500 | 979,500 |
30 Jan 2024 | 0.8700 | 0.8700 | 0.8600 | 0.8650 | 0.8650 | 271,500 |
29 Jan 2024 | 0.8650 | 0.8750 | 0.8600 | 0.8700 | 0.8700 | 312,800 |
26 Jan 2024 | 0.8900 | 0.8900 | 0.8650 | 0.8650 | 0.8650 | 1,196,500 |
24 Jan 2024 | 0.8900 | 0.8900 | 0.8800 | 0.8900 | 0.8900 | 279,100 |
23 Jan 2024 | 0.9100 | 0.9100 | 0.8800 | 0.8900 | 0.8900 | 526,000 |
22 Jan 2024 | 0.8800 | 0.9100 | 0.8800 | 0.9100 | 0.9100 | 369,000 |
19 Jan 2024 | 0.8800 | 0.8950 | 0.8700 | 0.8800 | 0.8800 | 533,800 |
18 Jan 2024 | 0.9100 | 0.9100 | 0.8600 | 0.8800 | 0.8800 | 1,499,000 |
17 Jan 2024 | 0.9350 | 0.9450 | 0.8950 | 0.9100 | 0.9100 | 972,000 |
16 Jan 2024 | 0.9550 | 0.9550 | 0.9300 | 0.9400 | 0.9400 | 486,800 |
15 Jan 2024 | 0.9400 | 0.9600 | 0.9400 | 0.9550 | 0.9550 | 929,500 |
12 Jan 2024 | 0.9400 | 0.9400 | 0.9350 | 0.9350 | 0.9350 | 453,300 |
11 Jan 2024 | 0.9450 | 0.9550 | 0.9400 | 0.9400 | 0.9400 | 614,000 |
10 Jan 2024 | 0.9600 | 0.9600 | 0.9450 | 0.9450 | 0.9450 | 517,500 |
09 Jan 2024 | 0.9550 | 0.9850 | 0.9550 | 0.9550 | 0.9550 | 1,314,300 |
08 Jan 2024 | 0.9600 | 0.9600 | 0.9450 | 0.9550 | 0.9550 | 357,300 |
05 Jan 2024 | 0.9250 | 0.9700 | 0.9250 | 0.9600 | 0.9600 | 880,000 |
04 Jan 2024 | 0.9450 | 0.9450 | 0.9300 | 0.9350 | 0.9350 | 356,200 |
03 Jan 2024 | 0.9400 | 0.9450 | 0.9250 | 0.9450 | 0.9450 | 1,076,300 |
02 Jan 2024 | 0.9200 | 0.9400 | 0.9200 | 0.9350 | 0.9350 | 381,000 |
29 Dec 2023 | 0.9250 | 0.9300 | 0.9150 | 0.9200 | 0.9200 | 1,060,300 |
28 Dec 2023 | 0.9300 | 0.9300 | 0.9250 | 0.9250 | 0.9250 | 347,900 |
27 Dec 2023 | 0.9300 | 0.9350 | 0.9200 | 0.9350 | 0.9350 | 198,800 |
26 Dec 2023 | 0.9400 | 0.9450 | 0.9250 | 0.9300 | 0.9300 | 985,200 |
22 Dec 2023 | 0.9350 | 0.9500 | 0.9300 | 0.9500 | 0.9500 | 359,400 |
21 Dec 2023 | 0.9500 | 0.9500 | 0.9350 | 0.9400 | 0.9400 | 409,000 |
20 Dec 2023 | 0.9400 | 0.9600 | 0.9350 | 0.9500 | 0.9500 | 840,900 |
19 Dec 2023 | 0.9650 | 0.9700 | 0.9350 | 0.9400 | 0.9400 | 1,261,800 |
18 Dec 2023 | 0.9700 | 0.9800 | 0.9600 | 0.9650 | 0.9650 | 929,200 |
15 Dec 2023 | 0.9700 | 0.9850 | 0.9700 | 0.9700 | 0.9700 | 812,600 |
14 Dec 2023 | 0.9750 | 0.9900 | 0.9650 | 0.9700 | 0.9700 | 683,500 |
13 Dec 2023 | 0.9600 | 0.9650 | 0.9550 | 0.9650 | 0.9650 | 388,900 |
12 Dec 2023 | 0.9550 | 0.9750 | 0.9500 | 0.9600 | 0.9600 | 484,300 |
11 Dec 2023 | 0.9850 | 0.9850 | 0.9500 | 0.9600 | 0.9600 | 437,500 |
08 Dec 2023 | 0.9600 | 0.9900 | 0.9600 | 0.9750 | 0.9750 | 1,520,800 |
07 Dec 2023 | 0.9800 | 0.9800 | 0.9450 | 0.9600 | 0.9600 | 978,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |