Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.8950 | 0.9050 | 0.8950 | 0.9000 | 0.9000 | 15 |
25 July 2024 | 0.8950 | 0.9000 | 0.8950 | 0.8950 | 0.8950 | 6 |
24 July 2024 | 0.9200 | 0.9200 | 0.8950 | 0.8950 | 0.8950 | 9,316 |
23 July 2024 | 0.9150 | 0.9175 | 0.8950 | 0.8950 | 0.8950 | 4,590 |
22 July 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
19 July 2024 | 0.9050 | 0.9050 | 0.9000 | 0.9000 | 0.9000 | 2,422 |
18 July 2024 | 0.8950 | 0.9050 | 0.8950 | 0.9050 | 0.9050 | 6,222 |
17 July 2024 | 0.9300 | 0.9350 | 0.9300 | 0.9350 | 0.9350 | 5,749 |
16 July 2024 | 0.9250 | 0.9250 | 0.8950 | 0.8950 | 0.8950 | 109 |
15 July 2024 | 0.9300 | 0.9300 | 0.9200 | 0.9250 | 0.9250 | 1,338 |
12 July 2024 | 0.8800 | 0.9250 | 0.8800 | 0.9200 | 0.9200 | 18,433 |
11 July 2024 | 0.8850 | 0.8850 | 0.8700 | 0.8800 | 0.8800 | 64,186 |
10 July 2024 | 0.9150 | 0.9150 | 0.8850 | 0.8850 | 0.8850 | 2,218 |
09 July 2024 | 0.9300 | 0.9300 | 0.9100 | 0.9200 | 0.9200 | 4,562 |
08 July 2024 | 0.8900 | 0.9300 | 0.8900 | 0.9200 | 0.9200 | 20,071 |
05 July 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
04 July 2024 | 0.9100 | 0.9175 | 0.9100 | 0.9100 | 0.9100 | 20,093 |
03 July 2024 | 0.9000 | 0.9100 | 0.8750 | 0.9100 | 0.9100 | 13,788 |
02 July 2024 | 0.8700 | 0.9200 | 0.8700 | 0.8950 | 0.8950 | 50,043 |
01 July 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 2,598 |
28 June 2024 | 0.8900 | 0.9150 | 0.8900 | 0.9100 | 0.9100 | 7,164 |
27 June 2024 | 0.9050 | 0.9050 | 0.8700 | 0.9050 | 0.9050 | 57,948 |
26 June 2024 | 0.8800 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 70,254 |
25 June 2024 | 0.8800 | 0.9300 | 0.8800 | 0.8800 | 0.8800 | 14,113 |
24 June 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 3,273 |
21 June 2024 | 0.8700 | 0.9075 | 0.8700 | 0.8850 | 0.8850 | 35,834 |
20 June 2024 | 0.8700 | 0.8850 | 0.8700 | 0.8750 | 0.8750 | 11,567 |
19 June 2024 | 0.8800 | 0.8850 | 0.8700 | 0.8700 | 0.8700 | 48,156 |
18 June 2024 | 0.8750 | 0.8950 | 0.8700 | 0.8800 | 0.8800 | 21,116 |
17 June 2024 | 0.8900 | 0.8950 | 0.8750 | 0.8950 | 0.8950 | 803 |
14 June 2024 | 0.8800 | 0.9050 | 0.8700 | 0.9000 | 0.9000 | 38,161 |
13 June 2024 | 0.8950 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 125,192 |
12 June 2024 | 0.8900 | 0.8950 | 0.8800 | 0.8950 | 0.8950 | 9,729 |
11 June 2024 | 0.8850 | 0.9000 | 0.8850 | 0.8850 | 0.8850 | 36,377 |
07 June 2024 | 0.9100 | 0.9400 | 0.8700 | 0.8900 | 0.8900 | 163,661 |
06 June 2024 | 0.8900 | 0.9350 | 0.8900 | 0.9100 | 0.9100 | 13,395 |
05 June 2024 | 0.9000 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 10,437 |
04 June 2024 | 0.8850 | 0.9100 | 0.8800 | 0.9100 | 0.9100 | 58,259 |
03 June 2024 | 0.9100 | 0.9300 | 0.8850 | 0.8850 | 0.8850 | 130,428 |
31 May 2024 | 0.8950 | 0.9300 | 0.8950 | 0.8950 | 0.8950 | 67,826 |
30 May 2024 | 0.9100 | 0.9100 | 0.8850 | 0.9000 | 0.9000 | 20,033 |
29 May 2024 | 0.9100 | 0.9500 | 0.9100 | 0.9100 | 0.9100 | 37,042 |
28 May 2024 | 0.8800 | 0.9250 | 0.8800 | 0.9250 | 0.9250 | 204,825 |
27 May 2024 | 0.8750 | 0.8750 | 0.8700 | 0.8700 | 0.8700 | 39,477 |
24 May 2024 | 0.8950 | 0.8950 | 0.8700 | 0.8850 | 0.8850 | 54,706 |
23 May 2024 | 0.9000 | 0.9050 | 0.8700 | 0.8950 | 0.8950 | 52,309 |
22 May 2024 | 0.8950 | 0.9200 | 0.8800 | 0.8900 | 0.8900 | 55,517 |
21 May 2024 | 0.8900 | 0.9000 | 0.8700 | 0.8950 | 0.8950 | 228,055 |
20 May 2024 | 0.9250 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 82,274 |
17 May 2024 | 0.9200 | 0.9750 | 0.9100 | 0.9250 | 0.9250 | 123,595 |
16 May 2024 | 0.9350 | 0.9650 | 0.9100 | 0.9200 | 0.9200 | 75,473 |
15 May 2024 | 0.9200 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 68,727 |
14 May 2024 | 0.8950 | 0.9550 | 0.8950 | 0.9500 | 0.9500 | 308,071 |
13 May 2024 | 0.9250 | 0.9300 | 0.8450 | 0.8700 | 0.8700 | 127,857 |
10 May 2024 | 0.9600 | 1.0100 | 0.9200 | 0.9450 | 0.9450 | 105,907 |
09 May 2024 | 1.1500 | 1.1500 | 0.9500 | 0.9600 | 0.9600 | 241,578 |
08 May 2024 | 1.1600 | 1.1850 | 1.1500 | 1.1650 | 1.1650 | 28,172 |
07 May 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 19,254 |
06 May 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 11,205 |
03 May 2024 | 1.1650 | 1.1650 | 1.1600 | 1.1600 | 1.1600 | 4,155 |
02 May 2024 | 1.2000 | 1.2000 | 1.1450 | 1.1500 | 1.1500 | 316,394 |
01 May 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
30 Apr 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 23,376 |
29 Apr 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2050 | 1.2050 | 1,238 |
26 Apr 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 202,757 |
24 Apr 2024 | 1.2450 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 26,972 |
23 Apr 2024 | 1.2000 | 1.2700 | 1.1800 | 1.2450 | 1.2450 | 111,830 |
22 Apr 2024 | 1.2150 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 10,936 |
19 Apr 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 6,936 |
18 Apr 2024 | 1.2100 | 1.2600 | 1.1900 | 1.1900 | 1.1900 | 7,657 |
17 Apr 2024 | 1.2600 | 1.3000 | 1.2050 | 1.3000 | 1.3000 | 111,321 |
16 Apr 2024 | 1.2300 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 16,539 |
15 Apr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 5 |
12 Apr 2024 | 1.1900 | 1.2300 | 1.1900 | 1.2300 | 1.2300 | 3,012,366 |
11 Apr 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 215 |
10 Apr 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 19,283 |
09 Apr 2024 | 1.2800 | 1.2800 | 1.2100 | 1.2100 | 1.2100 | 3,606 |
08 Apr 2024 | 1.2000 | 1.2700 | 1.1900 | 1.2700 | 1.2700 | 5,004 |
05 Apr 2024 | 1.1900 | 1.2150 | 1.1850 | 1.2100 | 1.2100 | 21,508 |
04 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
03 Apr 2024 | 1.2350 | 1.2500 | 1.1900 | 1.1900 | 1.1900 | 1,017,948 |
02 Apr 2024 | 1.2200 | 1.2800 | 1.2150 | 1.2450 | 1.2450 | 5,507 |
28 Mar 2024 | 1.2150 | 1.2650 | 1.2000 | 1.2150 | 1.2150 | 24,976 |
27 Mar 2024 | 1.2550 | 1.3050 | 1.2300 | 1.2300 | 1.2300 | 9,730 |
26 Mar 2024 | 1.2800 | 1.2900 | 1.2350 | 1.2350 | 1.2350 | 26,819 |
25 Mar 2024 | 1.2700 | 1.2750 | 1.2500 | 1.2500 | 1.2500 | 1,366 |
22 Mar 2024 | 1.2600 | 1.2650 | 1.2000 | 1.2650 | 1.2650 | 55,171 |
21 Mar 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2650 | 1.2650 | 31,106 |
20 Mar 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2650 | 1.2650 | 62,311 |
19 Mar 2024 | 1.2625 | 1.2850 | 1.2625 | 1.2750 | 1.2750 | 48,816 |
18 Mar 2024 | 1.2500 | 1.2900 | 1.2450 | 1.2500 | 1.2500 | 32,105 |
15 Mar 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 4,048 |
14 Mar 2024 | 1.2600 | 1.2700 | 1.2350 | 1.2400 | 1.2400 | 83,507 |
13 Mar 2024 | 1.2400 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 83,502 |
12 Mar 2024 | 1.2450 | 1.2600 | 1.2050 | 1.2300 | 1.2300 | 81,025 |
11 Mar 2024 | 1.1900 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 27,645 |
08 Mar 2024 | 1.1650 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | 98,131 |
07 Mar 2024 | 1.1600 | 1.1650 | 1.1500 | 1.1600 | 1.1600 | 108,902 |
06 Mar 2024 | 1.1350 | 1.1600 | 1.1350 | 1.1550 | 1.1550 | 11,676 |
05 Mar 2024 | 1.1200 | 1.1900 | 1.1200 | 1.1350 | 1.1350 | 406,102 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |