Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 75,500 |
02 May 2024 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 100,000 |
01 May 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 29,000 |
30 Apr 2024 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 101,500 |
29 Apr 2024 | 0.6300 | 0.6700 | 0.6300 | 0.6700 | 0.6700 | 494,400 |
26 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 159,500 |
25 Apr 2024 | 0.6200 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 100,200 |
24 Apr 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 117,200 |
23 Apr 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 105,800 |
22 Apr 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 133,300 |
19 Apr 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 134,500 |
18 Apr 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 82,000 |
17 Apr 2024 | 0.5900 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 70,600 |
16 Apr 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 74,000 |
15 Apr 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 55,600 |
12 Apr 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 54,100 |
11 Apr 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 49,200 |
10 Apr 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 123,600 |
09 Apr 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 79,400 |
08 Apr 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 12,000 |
05 Apr 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 51,300 |
04 Apr 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 55,200 |
03 Apr 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 54,500 |
02 Apr 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 72,900 |
01 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 52,000 |
28 Mar 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 113,800 |
27 Mar 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 69,400 |
26 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 109,500 |
25 Mar 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 10,600 |
22 Mar 2024 | 0.6200 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 49,000 |
21 Mar 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6200 | 0.6200 | 88,700 |
20 Mar 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 45,600 |
19 Mar 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 24,000 |
18 Mar 2024 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 236,400 |
15 Mar 2024 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 173,100 |
14 Mar 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 86,600 |
13 Mar 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 106,900 |
12 Mar 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 61,000 |
11 Mar 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 188,500 |
08 Mar 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 69,500 |
07 Mar 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 4,000 |
06 Mar 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 68,100 |
05 Mar 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 12,800 |
04 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 45,500 |
01 Mar 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 10,000 |
29 Feb 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 14,700 |
28 Feb 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 56,000 |
27 Feb 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 35,500 |
26 Feb 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 81,600 |
23 Feb 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 36,500 |
22 Feb 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 118,200 |
21 Feb 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 221,400 |
20 Feb 2024 | 0.6300 | 0.6900 | 0.6300 | 0.6600 | 0.6600 | 204,400 |
16 Feb 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 100,300 |
15 Feb 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 68,000 |
14 Feb 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 49,000 |
13 Feb 2024 | 0.6000 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 176,300 |
12 Feb 2024 | 0.6200 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 189,700 |
09 Feb 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | 65,700 |
08 Feb 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 73,400 |
07 Feb 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 46,700 |
06 Feb 2024 | 0.6400 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 96,100 |
05 Feb 2024 | 0.6800 | 0.6800 | 0.6300 | 0.6400 | 0.6400 | 97,700 |
02 Feb 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 45,000 |
01 Feb 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6800 | 0.6800 | 100,600 |
31 Jan 2024 | 0.6500 | 0.7200 | 0.6500 | 0.7000 | 0.7000 | 90,800 |
30 Jan 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 24,500 |
29 Jan 2024 | 0.6000 | 0.7000 | 0.5900 | 0.6700 | 0.6700 | 113,400 |
26 Jan 2024 | 0.5800 | 0.6300 | 0.5800 | 0.6100 | 0.6100 | 46,000 |
25 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 84,000 |
24 Jan 2024 | 0.5800 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 94,400 |
23 Jan 2024 | 0.6200 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 109,500 |
22 Jan 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 33,900 |
19 Jan 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 81,000 |
18 Jan 2024 | 0.6300 | 0.6700 | 0.6300 | 0.6700 | 0.6700 | 76,400 |
17 Jan 2024 | 0.6200 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 77,800 |
16 Jan 2024 | 0.6000 | 0.6400 | 0.5900 | 0.6200 | 0.6200 | 70,300 |
15 Jan 2024 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 27,600 |
12 Jan 2024 | 0.5600 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 93,400 |
11 Jan 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 23,000 |
10 Jan 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 75,300 |
09 Jan 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 38,200 |
08 Jan 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 15,500 |
05 Jan 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 24,300 |
04 Jan 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 47,000 |
03 Jan 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 9,500 |
02 Jan 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 54,300 |
29 Dec 2023 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 11,500 |
28 Dec 2023 | 0.5300 | 0.5700 | 0.5200 | 0.5400 | 0.5400 | 75,500 |
27 Dec 2023 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 26,600 |
22 Dec 2023 | 0.5200 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 89,500 |
21 Dec 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 6,100 |
20 Dec 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 49,000 |
19 Dec 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 53,000 |
18 Dec 2023 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 52,400 |
15 Dec 2023 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 59,800 |
14 Dec 2023 | 0.5200 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 34,000 |
13 Dec 2023 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 54,800 |
12 Dec 2023 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 61,500 |
11 Dec 2023 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 21,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |