Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 0.8900 | 0.8950 | 0.8750 | 0.8900 | 0.8900 | 545,800 |
13 June 2024 | 0.8950 | 0.8950 | 0.8850 | 0.8950 | 0.8950 | 365,100 |
12 June 2024 | 0.8800 | 0.9150 | 0.8800 | 0.8850 | 0.8850 | 1,993,500 |
11 June 2024 | 0.8450 | 0.8750 | 0.8400 | 0.8750 | 0.8750 | 1,326,100 |
10 June 2024 | 0.8150 | 0.8400 | 0.8150 | 0.8400 | 0.8400 | 735,300 |
07 June 2024 | 0.7900 | 0.8100 | 0.7900 | 0.8050 | 0.8050 | 350,400 |
06 June 2024 | 0.7950 | 0.7950 | 0.7900 | 0.7900 | 0.7900 | 153,100 |
05 June 2024 | 0.7700 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 238,400 |
04 June 2024 | 0.7850 | 0.7850 | 0.7600 | 0.7700 | 0.7700 | 2,022,100 |
31 May 2024 | 0.8200 | 0.8200 | 0.7800 | 0.7850 | 0.7850 | 2,265,800 |
30 May 2024 | 0.8250 | 0.8300 | 0.8200 | 0.8200 | 0.8200 | 1,043,300 |
29 May 2024 | 0.8300 | 0.8350 | 0.8200 | 0.8300 | 0.8300 | 1,392,000 |
28 May 2024 | 0.8500 | 0.8500 | 0.8250 | 0.8300 | 0.8300 | 1,245,000 |
27 May 2024 | 0.8450 | 0.8550 | 0.8450 | 0.8550 | 0.8550 | 225,200 |
24 May 2024 | 0.8550 | 0.8550 | 0.8400 | 0.8500 | 0.8500 | 510,100 |
23 May 2024 | 0.8550 | 0.8700 | 0.8500 | 0.8550 | 0.8550 | 1,569,100 |
21 May 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 528,400 |
20 May 2024 | 0.8350 | 0.8450 | 0.8300 | 0.8350 | 0.8350 | 2,450,100 |
17 May 2024 | 0.8500 | 0.8650 | 0.8400 | 0.8650 | 0.8650 | 1,063,600 |
16 May 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8450 | 0.8450 | 236,600 |
15 May 2024 | 0.8450 | 0.8600 | 0.8300 | 0.8350 | 0.8350 | 1,041,400 |
14 May 2024 | 0.8450 | 0.8550 | 0.8400 | 0.8500 | 0.8500 | 464,700 |
13 May 2024 | 0.8500 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 269,100 |
10 May 2024 | 0.8700 | 0.8700 | 0.8400 | 0.8550 | 0.8550 | 585,200 |
09 May 2024 | 0.8400 | 0.8650 | 0.8400 | 0.8600 | 0.8600 | 682,500 |
08 May 2024 | 0.8550 | 0.8650 | 0.8400 | 0.8400 | 0.8400 | 921,400 |
07 May 2024 | 0.8400 | 0.8600 | 0.8400 | 0.8600 | 0.8600 | 566,000 |
06 May 2024 | 0.8350 | 0.8550 | 0.8300 | 0.8450 | 0.8450 | 695,900 |
03 May 2024 | 0.8450 | 0.8450 | 0.8300 | 0.8350 | 0.8350 | 800,800 |
02 May 2024 | 0.8500 | 0.8500 | 0.8450 | 0.8500 | 0.8500 | 108,800 |
30 Apr 2024 | 0.8500 | 0.8550 | 0.8400 | 0.8400 | 0.8400 | 380,500 |
29 Apr 2024 | 0.8400 | 0.8400 | 0.8350 | 0.8400 | 0.8400 | 503,000 |
26 Apr 2024 | 0.8300 | 0.8450 | 0.8300 | 0.8450 | 0.8450 | 267,300 |
25 Apr 2024 | 0.8400 | 0.8400 | 0.8250 | 0.8300 | 0.8300 | 407,200 |
24 Apr 2024 | 0.8350 | 0.8500 | 0.8300 | 0.8350 | 0.8350 | 466,700 |
23 Apr 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8350 | 0.8350 | 847,600 |
22 Apr 2024 | 0.8200 | 0.8400 | 0.8200 | 0.8300 | 0.8300 | 1,101,300 |
19 Apr 2024 | 0.8250 | 0.8400 | 0.8050 | 0.8150 | 0.8150 | 799,700 |
18 Apr 2024 | 0.8900 | 0.8900 | 0.8100 | 0.8250 | 0.8250 | 4,510,600 |
17 Apr 2024 | 0.9000 | 0.9050 | 0.8800 | 0.9050 | 0.9050 | 1,858,100 |
16 Apr 2024 | 0.9000 | 0.9100 | 0.8850 | 0.9050 | 0.9050 | 995,700 |
15 Apr 2024 | 0.9050 | 0.9250 | 0.8800 | 0.9000 | 0.9000 | 1,599,600 |
12 Apr 2024 | 0.9400 | 0.9450 | 0.9250 | 0.9350 | 0.9350 | 1,163,000 |
09 Apr 2024 | 0.9700 | 0.9700 | 0.8900 | 0.9350 | 0.9350 | 4,245,000 |
08 Apr 2024 | 1.0400 | 1.0400 | 0.9650 | 0.9700 | 0.9700 | 2,053,400 |
05 Apr 2024 | 0.9600 | 1.0200 | 0.9600 | 1.0200 | 1.0200 | 3,096,800 |
04 Apr 2024 | 0.9550 | 0.9750 | 0.9550 | 0.9600 | 0.9600 | 424,300 |
03 Apr 2024 | 0.9750 | 0.9750 | 0.9500 | 0.9600 | 0.9600 | 258,800 |
02 Apr 2024 | 0.9250 | 0.9800 | 0.9100 | 0.9750 | 0.9750 | 1,407,900 |
01 Apr 2024 | 0.9400 | 0.9400 | 0.9200 | 0.9300 | 0.9300 | 216,100 |
29 Mar 2024 | 0.9400 | 0.9450 | 0.9350 | 0.9400 | 0.9400 | 272,800 |
27 Mar 2024 | 0.9550 | 0.9700 | 0.9250 | 0.9400 | 0.9400 | 1,443,600 |
26 Mar 2024 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | 0.9800 | 996,900 |
25 Mar 2024 | 0.9950 | 0.9950 | 0.9450 | 0.9600 | 0.9600 | 733,500 |
22 Mar 2024 | 0.9850 | 0.9950 | 0.9600 | 0.9950 | 0.9950 | 505,700 |
21 Mar 2024 | 1.0000 | 1.0000 | 0.9650 | 0.9850 | 0.9850 | 520,900 |
20 Mar 2024 | 0.9650 | 1.0600 | 0.9650 | 0.9850 | 0.9850 | 5,327,100 |
19 Mar 2024 | 0.9450 | 0.9600 | 0.9450 | 0.9600 | 0.9600 | 541,200 |
18 Mar 2024 | 0.9450 | 0.9500 | 0.9300 | 0.9450 | 0.9450 | 1,427,500 |
15 Mar 2024 | 0.9750 | 0.9750 | 0.9500 | 0.9550 | 0.9550 | 329,500 |
14 Mar 2024 | 0.9500 | 0.9750 | 0.9500 | 0.9550 | 0.9550 | 514,300 |
13 Mar 2024 | 0.9550 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 720,600 |
12 Mar 2024 | 0.9650 | 0.9900 | 0.9450 | 0.9800 | 0.9800 | 1,461,400 |
11 Mar 2024 | 0.9600 | 0.9850 | 0.9400 | 0.9650 | 0.9650 | 2,167,800 |
08 Mar 2024 | 0.9200 | 0.9800 | 0.9150 | 0.9600 | 0.9600 | 4,679,400 |
07 Mar 2024 | 0.9150 | 0.9350 | 0.9000 | 0.9300 | 0.9300 | 1,341,000 |
06 Mar 2024 | 0.9350 | 0.9450 | 0.9150 | 0.9150 | 0.9150 | 744,200 |
05 Mar 2024 | 0.9300 | 0.9750 | 0.9150 | 0.9350 | 0.9350 | 3,136,200 |
04 Mar 2024 | 0.8600 | 0.9250 | 0.8600 | 0.9200 | 0.9200 | 5,542,200 |
01 Mar 2024 | 0.8100 | 0.8600 | 0.8050 | 0.8500 | 0.8500 | 1,740,300 |
29 Feb 2024 | 0.7800 | 0.8200 | 0.7700 | 0.8150 | 0.8150 | 457,900 |
28 Feb 2024 | 0.8200 | 0.8200 | 0.7800 | 0.8100 | 0.8100 | 617,700 |
27 Feb 2024 | 0.8200 | 0.8300 | 0.8050 | 0.8150 | 0.8150 | 1,340,700 |
26 Feb 2024 | 0.7850 | 0.8050 | 0.7800 | 0.8000 | 0.8000 | 1,102,200 |
23 Feb 2024 | 0.7700 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 1,162,700 |
22 Feb 2024 | 0.7400 | 0.7850 | 0.7350 | 0.7800 | 0.7800 | 3,968,800 |
21 Feb 2024 | 0.7100 | 0.7300 | 0.7050 | 0.7250 | 0.7250 | 383,200 |
20 Feb 2024 | 0.7150 | 0.7150 | 0.7000 | 0.7150 | 0.7150 | 111,100 |
19 Feb 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 41,500 |
16 Feb 2024 | 0.7150 | 0.7250 | 0.7100 | 0.7200 | 0.7200 | 156,200 |
15 Feb 2024 | 0.7150 | 0.7150 | 0.7100 | 0.7100 | 0.7100 | 30,200 |
14 Feb 2024 | 0.7250 | 0.7250 | 0.7100 | 0.7150 | 0.7150 | 144,400 |
13 Feb 2024 | 0.7000 | 0.7250 | 0.6950 | 0.7200 | 0.7200 | 510,500 |
09 Feb 2024 | 0.6950 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 70,300 |
08 Feb 2024 | 0.6950 | 0.7000 | 0.6900 | 0.6950 | 0.6950 | 148,200 |
07 Feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 88,500 |
06 Feb 2024 | 0.6900 | 0.6950 | 0.6900 | 0.6900 | 0.6900 | 73,700 |
05 Feb 2024 | 0.6900 | 0.6900 | 0.6850 | 0.6850 | 0.6850 | 80,100 |
02 Feb 2024 | 0.6900 | 0.7000 | 0.6900 | 0.6950 | 0.6950 | 136,400 |
31 Jan 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 374,400 |
30 Jan 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 370,400 |
29 Jan 2024 | 0.7000 | 0.7050 | 0.7000 | 0.7000 | 0.7000 | 171,100 |
26 Jan 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 204,200 |
24 Jan 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 56,400 |
23 Jan 2024 | 0.6950 | 0.7200 | 0.6950 | 0.7100 | 0.7100 | 335,300 |
22 Jan 2024 | 0.7000 | 0.7050 | 0.6950 | 0.6950 | 0.6950 | 365,800 |
19 Jan 2024 | 0.6800 | 0.7100 | 0.6800 | 0.7050 | 0.7050 | 1,554,500 |
18 Jan 2024 | 0.7000 | 0.7100 | 0.6850 | 0.6850 | 0.6850 | 902,000 |
17 Jan 2024 | 0.7200 | 0.7200 | 0.6950 | 0.7000 | 0.7000 | 986,500 |
16 Jan 2024 | 0.7200 | 0.7250 | 0.7150 | 0.7200 | 0.7200 | 227,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |