Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.7100 | 0.7200 | 0.6950 | 0.7000 | 0.7000 | 488,900 |
20 May 2024 | 0.7050 | 0.7250 | 0.6950 | 0.7100 | 0.7100 | 847,800 |
17 May 2024 | 0.7250 | 0.7250 | 0.6950 | 0.7050 | 0.7050 | 869,500 |
16 May 2024 | 0.6700 | 0.7350 | 0.6700 | 0.7300 | 0.7300 | 3,137,700 |
15 May 2024 | 0.6450 | 0.6750 | 0.6450 | 0.6700 | 0.6700 | 1,562,300 |
14 May 2024 | 0.6400 | 0.6450 | 0.6300 | 0.6450 | 0.6450 | 520,500 |
13 May 2024 | 0.6250 | 0.6350 | 0.6250 | 0.6300 | 0.6300 | 285,400 |
10 May 2024 | 0.6250 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 197,400 |
09 May 2024 | 0.6300 | 0.6300 | 0.6250 | 0.6250 | 0.6250 | 185,400 |
08 May 2024 | 0.6200 | 0.6250 | 0.6200 | 0.6200 | 0.6200 | 118,800 |
07 May 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 172,400 |
06 May 2024 | 0.6150 | 0.6250 | 0.6150 | 0.6200 | 0.6200 | 296,400 |
03 May 2024 | 0.6250 | 0.6250 | 0.6150 | 0.6150 | 0.6150 | 11,000 |
02 May 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 188,400 |
30 Apr 2024 | 0.6150 | 0.6250 | 0.6150 | 0.6200 | 0.6200 | 30,700 |
29 Apr 2024 | 0.6200 | 0.6250 | 0.6150 | 0.6150 | 0.6150 | 42,500 |
26 Apr 2024 | 0.6150 | 0.6250 | 0.6100 | 0.6250 | 0.6250 | 307,400 |
25 Apr 2024 | 0.6200 | 0.6200 | 0.6150 | 0.6150 | 0.6150 | 185,200 |
24 Apr 2024 | 0.6200 | 0.6200 | 0.6150 | 0.6200 | 0.6200 | 140,600 |
23 Apr 2024 | 0.6150 | 0.6200 | 0.6050 | 0.6200 | 0.6200 | 241,000 |
22 Apr 2024 | 0.6250 | 0.6250 | 0.6050 | 0.6200 | 0.6200 | 340,500 |
19 Apr 2024 | 0.6200 | 0.6250 | 0.6150 | 0.6250 | 0.6250 | 152,900 |
18 Apr 2024 | 0.6250 | 0.6300 | 0.6250 | 0.6250 | 0.6250 | 111,500 |
17 Apr 2024 | 0.6200 | 0.6350 | 0.6200 | 0.6350 | 0.6350 | 64,000 |
16 Apr 2024 | 0.6250 | 0.6250 | 0.6200 | 0.6250 | 0.6250 | 138,900 |
15 Apr 2024 | 0.6300 | 0.6300 | 0.6250 | 0.6250 | 0.6250 | 520,000 |
12 Apr 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6350 | 0.6350 | 151,200 |
09 Apr 2024 | 0.6350 | 0.6400 | 0.6350 | 0.6400 | 0.6400 | 118,100 |
08 Apr 2024 | 0.6350 | 0.6400 | 0.6350 | 0.6350 | 0.6350 | 353,300 |
05 Apr 2024 | 0.6350 | 0.6450 | 0.6300 | 0.6400 | 0.6400 | 538,800 |
04 Apr 2024 | 0.6450 | 0.6450 | 0.6350 | 0.6400 | 0.6400 | 483,900 |
03 Apr 2024 | 0.6400 | 0.6450 | 0.6400 | 0.6450 | 0.6450 | 353,200 |
02 Apr 2024 | 0.6350 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 196,000 |
01 Apr 2024 | 0.6300 | 0.6450 | 0.6300 | 0.6400 | 0.6400 | 175,900 |
29 Mar 2024 | 0.6250 | 0.6400 | 0.6250 | 0.6400 | 0.6400 | 123,800 |
27 Mar 2024 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 180,200 |
26 Mar 2024 | 0.6200 | 0.6250 | 0.6200 | 0.6250 | 0.6250 | 241,800 |
25 Mar 2024 | 0.6300 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 411,100 |
22 Mar 2024 | 0.6450 | 0.6450 | 0.6300 | 0.6400 | 0.6400 | 308,900 |
21 Mar 2024 | 0.6750 | 0.6800 | 0.6350 | 0.6450 | 0.6450 | 2,170,600 |
20 Mar 2024 | 0.6100 | 0.6100 | 0.6050 | 0.6050 | 0.6050 | 255,000 |
19 Mar 2024 | 0.6100 | 0.6100 | 0.6050 | 0.6100 | 0.6100 | 260,000 |
18 Mar 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 142,200 |
15 Mar 2024 | 0.6150 | 0.6150 | 0.6050 | 0.6150 | 0.6150 | 16,100 |
14 Mar 2024 | 0.6100 | 0.6150 | 0.6100 | 0.6150 | 0.6150 | 70,200 |
13 Mar 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 87,600 |
12 Mar 2024 | 0.6200 | 0.6250 | 0.6150 | 0.6200 | 0.6200 | 105,400 |
11 Mar 2024 | 0.6250 | 0.6250 | 0.6200 | 0.6200 | 0.6200 | 368,900 |
08 Mar 2024 | 0.6200 | 0.6250 | 0.6150 | 0.6250 | 0.6250 | 288,900 |
07 Mar 2024 | 0.5950 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 501,300 |
06 Mar 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 194,200 |
05 Mar 2024 | 0.5900 | 0.6000 | 0.5850 | 0.6000 | 0.6000 | 111,300 |
04 Mar 2024 | 0.5900 | 0.5950 | 0.5900 | 0.5900 | 0.5900 | 253,000 |
01 Mar 2024 | 0.6000 | 0.6150 | 0.5950 | 0.5950 | 0.5950 | 388,200 |
29 Feb 2024 | 0.6150 | 0.6150 | 0.6050 | 0.6050 | 0.6050 | 182,800 |
28 Feb 2024 | 0.6200 | 0.6200 | 0.6050 | 0.6150 | 0.6150 | 529,800 |
27 Feb 2024 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 609,200 |
26 Feb 2024 | 0.6050 | 0.6200 | 0.6050 | 0.6200 | 0.6200 | 1,036,100 |
23 Feb 2024 | 0.6000 | 0.6050 | 0.6000 | 0.6050 | 0.6050 | 416,900 |
22 Feb 2024 | 0.6000 | 0.6050 | 0.6000 | 0.6050 | 0.6050 | 241,800 |
21 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 98,000 |
20 Feb 2024 | 0.6000 | 0.6050 | 0.6000 | 0.6000 | 0.6000 | 234,600 |
19 Feb 2024 | 0.6050 | 0.6050 | 0.6000 | 0.6000 | 0.6000 | 63,000 |
16 Feb 2024 | 0.6000 | 0.6050 | 0.5900 | 0.6050 | 0.6050 | 416,100 |
15 Feb 2024 | 0.5850 | 0.5900 | 0.5850 | 0.5900 | 0.5900 | 99,000 |
14 Feb 2024 | 0.5900 | 0.5950 | 0.5750 | 0.5900 | 0.5900 | 1,748,300 |
13 Feb 2024 | 0.5950 | 0.5950 | 0.5900 | 0.5950 | 0.5950 | 82,200 |
09 Feb 2024 | 0.6000 | 0.6000 | 0.5850 | 0.5950 | 0.5950 | 844,200 |
08 Feb 2024 | 0.5950 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 40,100 |
07 Feb 2024 | 0.5950 | 0.5950 | 0.5900 | 0.5900 | 0.5900 | 272,100 |
06 Feb 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 193,800 |
05 Feb 2024 | 0.5950 | 0.5950 | 0.5900 | 0.5900 | 0.5900 | 276,600 |
02 Feb 2024 | 0.6050 | 0.6050 | 0.5950 | 0.5950 | 0.5950 | 402,100 |
31 Jan 2024 | 0.5900 | 0.6050 | 0.5900 | 0.6050 | 0.6050 | 174,300 |
30 Jan 2024 | 0.5900 | 0.5950 | 0.5900 | 0.5950 | 0.5950 | 91,000 |
29 Jan 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 69,500 |
26 Jan 2024 | 0.5900 | 0.6000 | 0.5900 | 0.5950 | 0.5950 | 250,400 |
24 Jan 2024 | 0.5950 | 0.5950 | 0.5900 | 0.5900 | 0.5900 | 166,000 |
23 Jan 2024 | 0.5950 | 0.5950 | 0.5900 | 0.5950 | 0.5950 | 57,800 |
22 Jan 2024 | 0.5950 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 411,600 |
19 Jan 2024 | 0.5900 | 0.5950 | 0.5900 | 0.5950 | 0.5950 | 256,900 |
18 Jan 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 692,600 |
17 Jan 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 120,800 |
16 Jan 2024 | 0.5950 | 0.5950 | 0.5900 | 0.5900 | 0.5900 | 259,300 |
15 Jan 2024 | 0.5950 | 0.6000 | 0.5950 | 0.6000 | 0.6000 | 47,600 |
12 Jan 2024 | 0.5900 | 0.6050 | 0.5900 | 0.6050 | 0.6050 | 478,600 |
11 Jan 2024 | 0.5850 | 0.6000 | 0.5850 | 0.6000 | 0.6000 | 453,900 |
10 Jan 2024 | 0.5850 | 0.5900 | 0.5850 | 0.5900 | 0.5900 | 294,700 |
09 Jan 2024 | 0.5750 | 0.5850 | 0.5750 | 0.5800 | 0.5800 | 576,200 |
08 Jan 2024 | 0.5750 | 0.5800 | 0.5750 | 0.5800 | 0.5800 | 794,200 |
05 Jan 2024 | 0.5850 | 0.5850 | 0.5750 | 0.5800 | 0.5800 | 380,600 |
04 Jan 2024 | 0.5800 | 0.5850 | 0.5800 | 0.5850 | 0.5850 | 559,300 |
03 Jan 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 180,500 |
02 Jan 2024 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 288,800 |
29 Dec 2023 | 0.5800 | 0.5850 | 0.5750 | 0.5850 | 0.5850 | 281,000 |
28 Dec 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 175,700 |
27 Dec 2023 | 0.5750 | 0.5750 | 0.5700 | 0.5750 | 0.5750 | 159,500 |
26 Dec 2023 | 0.5700 | 0.5750 | 0.5700 | 0.5750 | 0.5750 | 176,700 |
22 Dec 2023 | 0.5750 | 0.5850 | 0.5750 | 0.5750 | 0.5750 | 403,500 |
21 Dec 2023 | 0.5600 | 0.5800 | 0.5600 | 0.5800 | 0.5800 | 905,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |