Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.9050 | 0.9050 | 0.8950 | 0.8950 | 0.8950 | 135,100 |
20 May 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 229,500 |
17 May 2024 | 0.8950 | 0.9100 | 0.8900 | 0.9050 | 0.9050 | 375,500 |
16 May 2024 | 0.8750 | 0.9050 | 0.8750 | 0.8950 | 0.8950 | 652,000 |
15 May 2024 | 0.8750 | 0.8850 | 0.8750 | 0.8850 | 0.8850 | 98,300 |
14 May 2024 | 0.8850 | 0.8850 | 0.8750 | 0.8750 | 0.8750 | 426,200 |
13 May 2024 | 0.8800 | 0.8950 | 0.8800 | 0.8900 | 0.8900 | 308,100 |
10 May 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8750 | 0.8750 | 540,300 |
09 May 2024 | 0.9050 | 0.9050 | 0.9000 | 0.9000 | 0.9000 | 185,600 |
08 May 2024 | 0.9050 | 0.9050 | 0.9000 | 0.9050 | 0.9050 | 93,600 |
07 May 2024 | 0.9050 | 0.9100 | 0.9050 | 0.9100 | 0.9100 | 235,300 |
06 May 2024 | 0.9050 | 0.9100 | 0.9000 | 0.9050 | 0.9050 | 261,300 |
03 May 2024 | 0.9000 | 0.9150 | 0.9000 | 0.9050 | 0.9050 | 98,000 |
02 May 2024 | 0.9000 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 268,200 |
30 Apr 2024 | 0.9150 | 0.9200 | 0.9050 | 0.9050 | 0.9050 | 209,200 |
29 Apr 2024 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 271,100 |
26 Apr 2024 | 0.8750 | 0.9100 | 0.8750 | 0.9100 | 0.9100 | 367,000 |
25 Apr 2024 | 0.9050 | 0.9050 | 0.8600 | 0.8750 | 0.8750 | 358,100 |
24 Apr 2024 | 0.8350 | 0.9100 | 0.8350 | 0.9100 | 0.9100 | 1,045,900 |
23 Apr 2024 | 0.8050 | 0.8400 | 0.8000 | 0.8350 | 0.8350 | 694,500 |
22 Apr 2024 | 0.8000 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 1,143,900 |
19 Apr 2024 | 0.8250 | 0.8250 | 0.7950 | 0.7950 | 0.7950 | 968,600 |
18 Apr 2024 | 0.8350 | 0.8350 | 0.8000 | 0.8250 | 0.8250 | 1,361,000 |
17 Apr 2024 | 0.8450 | 0.8700 | 0.8300 | 0.8350 | 0.8350 | 1,429,100 |
16 Apr 2024 | 0.8900 | 0.8900 | 0.8450 | 0.8500 | 0.8500 | 1,291,900 |
15 Apr 2024 | 0.9400 | 0.9400 | 0.8700 | 0.8900 | 0.8900 | 1,505,100 |
12 Apr 2024 | 0.9500 | 0.9650 | 0.9300 | 0.9500 | 0.9500 | 984,600 |
09 Apr 2024 | 0.9900 | 0.9900 | 0.9500 | 0.9500 | 0.9500 | 1,318,700 |
08 Apr 2024 | 0.9950 | 1.0000 | 0.9700 | 0.9950 | 0.9950 | 1,374,100 |
05 Apr 2024 | 0.9900 | 0.9950 | 0.9800 | 0.9950 | 0.9950 | 952,700 |
04 Apr 2024 | 1.0000 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 1,000,400 |
03 Apr 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 777,900 |
02 Apr 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 895,800 |
01 Apr 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 673,700 |
29 Mar 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 309,300 |
27 Mar 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 710,100 |
26 Mar 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 420,900 |
25 Mar 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 668,000 |
22 Mar 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 324,300 |
21 Mar 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 421,800 |
20 Mar 2024 | 1.0600 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 653,500 |
19 Mar 2024 | 1.0000 | 1.0700 | 0.9950 | 1.0600 | 1.0600 | 2,180,700 |
18 Mar 2024 | 0.9600 | 1.0000 | 0.9600 | 0.9950 | 0.9950 | 403,000 |
15 Mar 2024 | 0.9700 | 1.0100 | 0.9500 | 1.0000 | 1.0000 | 674,600 |
14 Mar 2024 | 0.9800 | 0.9950 | 0.9700 | 0.9700 | 0.9700 | 140,500 |
13 Mar 2024 | 0.9800 | 0.9950 | 0.9800 | 0.9800 | 0.9800 | 143,000 |
12 Mar 2024 | 1.0300 | 1.0600 | 0.9800 | 0.9800 | 0.9800 | 531,800 |
11 Mar 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 750,500 |
08 Mar 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 326,900 |
07 Mar 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 765,400 |
06 Mar 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 780,700 |
05 Mar 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 897,200 |
04 Mar 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 1,468,700 |
01 Mar 2024 | 0.9600 | 1.0500 | 0.9500 | 1.0400 | 1.0400 | 940,900 |
29 Feb 2024 | 0.9000 | 0.9700 | 0.9000 | 0.9600 | 0.9600 | 1,033,800 |
28 Feb 2024 | 0.8700 | 0.9050 | 0.8550 | 0.9000 | 0.9000 | 395,300 |
27 Feb 2024 | 0.9000 | 0.9000 | 0.8350 | 0.8750 | 0.8750 | 2,096,800 |
26 Feb 2024 | 0.9050 | 0.9050 | 0.8900 | 0.8950 | 0.8950 | 350,900 |
23 Feb 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9050 | 0.9050 | 723,800 |
22 Feb 2024 | 0.9400 | 0.9400 | 0.9350 | 0.9350 | 0.9350 | 129,800 |
21 Feb 2024 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | 0.9400 | 282,300 |
20 Feb 2024 | 0.9700 | 0.9700 | 0.9500 | 0.9600 | 0.9600 | 202,000 |
19 Feb 2024 | 0.9600 | 0.9750 | 0.9600 | 0.9600 | 0.9600 | 247,700 |
16 Feb 2024 | 0.9600 | 0.9600 | 0.9450 | 0.9550 | 0.9550 | 303,100 |
15 Feb 2024 | 0.9350 | 0.9500 | 0.9350 | 0.9450 | 0.9450 | 290,200 |
14 Feb 2024 | 0.9550 | 0.9550 | 0.9250 | 0.9350 | 0.9350 | 416,600 |
13 Feb 2024 | 0.9500 | 0.9500 | 0.9450 | 0.9500 | 0.9500 | 210,200 |
09 Feb 2024 | 0.9450 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 169,700 |
08 Feb 2024 | 0.9500 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 445,100 |
07 Feb 2024 | 0.9900 | 0.9900 | 0.9200 | 0.9500 | 0.9500 | 1,575,800 |
06 Feb 2024 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 1,190,200 |
05 Feb 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 122,600 |
02 Feb 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 492,700 |
31 Jan 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 224,800 |
30 Jan 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 113,200 |
29 Jan 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 578,800 |
26 Jan 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 1,369,300 |
24 Jan 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 151,900 |
23 Jan 2024 | 1.0800 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 341,400 |
22 Jan 2024 | 1.0900 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 625,100 |
19 Jan 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 195,300 |
18 Jan 2024 | 1.1100 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 218,900 |
17 Jan 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 1,013,400 |
16 Jan 2024 | 1.1900 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | 1,759,700 |
15 Jan 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 482,000 |
12 Jan 2024 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 296,900 |
11 Jan 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 380,600 |
10 Jan 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 305,600 |
09 Jan 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 116,500 |
08 Jan 2024 | 1.2000 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 875,400 |
05 Jan 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 606,800 |
04 Jan 2024 | 1.1800 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 849,400 |
03 Jan 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 1,074,500 |
02 Jan 2024 | 1.2100 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 480,300 |
29 Dec 2023 | 1.2000 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 589,000 |
28 Dec 2023 | 1.2200 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 867,600 |
27 Dec 2023 | 1.2700 | 1.2800 | 1.2100 | 1.2100 | 1.2100 | 1,829,400 |
26 Dec 2023 | 1.2700 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 743,800 |
22 Dec 2023 | 1.2100 | 1.2900 | 1.2100 | 1.2600 | 1.2600 | 2,287,400 |
21 Dec 2023 | 1.2100 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 242,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |