Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 0.8160 | 0.8240 | 0.7960 | 0.8100 | 0.8100 | 709,149 |
27 June 2024 | 0.8500 | 0.8640 | 0.8000 | 0.8340 | 0.8340 | 1,789,653 |
26 June 2024 | 0.8500 | 0.8660 | 0.8400 | 0.8580 | 0.8580 | 125,766 |
25 June 2024 | 0.8840 | 0.8840 | 0.8400 | 0.8840 | 0.8840 | 1,666,178 |
24 June 2024 | 0.8860 | 0.9120 | 0.8800 | 0.9060 | 0.9060 | 102,975 |
21 June 2024 | 0.8880 | 0.9140 | 0.8800 | 0.8820 | 0.8820 | 201,495 |
20 June 2024 | 0.8900 | 0.8900 | 0.8860 | 0.8880 | 0.8880 | 89,773 |
19 June 2024 | 0.8860 | 0.8980 | 0.8860 | 0.8980 | 0.8980 | 53,025 |
18 June 2024 | 0.9060 | 0.9060 | 0.8840 | 0.9000 | 0.9000 | 331,461 |
17 June 2024 | 0.8920 | 0.9100 | 0.8920 | 0.9040 | 0.9040 | 59,326 |
14 June 2024 | 0.9160 | 0.9160 | 0.8940 | 0.9040 | 0.9040 | 134,382 |
13 June 2024 | 0.9020 | 0.9080 | 0.8940 | 0.9000 | 0.9000 | 242,120 |
12 June 2024 | 0.9180 | 0.9180 | 0.8980 | 0.9120 | 0.9120 | 187,385 |
11 June 2024 | 0.9140 | 0.9280 | 0.9100 | 0.9180 | 0.9180 | 211,010 |
10 June 2024 | 0.9000 | 0.9200 | 0.8980 | 0.9160 | 0.9160 | 558,086 |
07 June 2024 | 0.8640 | 0.9120 | 0.8640 | 0.9000 | 0.9000 | 63,341 |
06 June 2024 | 0.9000 | 0.9100 | 0.8700 | 0.9100 | 0.9100 | 139,444 |
05 June 2024 | 0.8820 | 0.9000 | 0.8780 | 0.9000 | 0.9000 | 214,688 |
04 June 2024 | 0.9020 | 0.9020 | 0.8800 | 0.8900 | 0.8900 | 66,589 |
03 June 2024 | 0.9100 | 0.9100 | 0.8900 | 0.9040 | 0.9040 | 241,594 |
31 May 2024 | 0.8980 | 0.9160 | 0.8860 | 0.9160 | 0.9160 | 205,229 |
30 May 2024 | 0.8960 | 0.9080 | 0.8800 | 0.8900 | 0.8900 | 265,217 |
29 May 2024 | 0.8880 | 0.9380 | 0.8600 | 0.9180 | 0.9180 | 560,344 |
28 May 2024 | 0.9100 | 0.9100 | 0.8700 | 0.9100 | 0.9100 | 252,433 |
27 May 2024 | 0.9260 | 0.9260 | 0.8800 | 0.9100 | 0.9100 | 311,184 |
24 May 2024 | 0.9380 | 0.9380 | 0.8960 | 0.9360 | 0.9360 | 233,427 |
23 May 2024 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 1,500 |
22 May 2024 | 0.9100 | 0.9360 | 0.8800 | 0.9360 | 0.9360 | 90,205 |
21 May 2024 | 0.9340 | 0.9340 | 0.9020 | 0.9020 | 0.9020 | 18,335 |
16 May 2024 | 0.9320 | 0.9320 | 0.9020 | 0.9280 | 0.9280 | 47,619 |
15 May 2024 | 0.8820 | 0.9320 | 0.8820 | 0.9200 | 0.9200 | 51,619 |
14 May 2024 | 0.9000 | 0.9340 | 0.9000 | 0.9000 | 0.9000 | 265,515 |
13 May 2024 | 0.9000 | 0.9380 | 0.8940 | 0.8940 | 0.8940 | 126,219 |
10 May 2024 | 0.8800 | 0.9360 | 0.8800 | 0.9300 | 0.9300 | 165,621 |
08 May 2024 | 0.8900 | 0.9240 | 0.8780 | 0.9100 | 0.9100 | 34,127 |
07 May 2024 | 0.8720 | 0.9280 | 0.8720 | 0.9040 | 0.9040 | 68,557 |
06 May 2024 | 0.9200 | 0.9380 | 0.8740 | 0.9300 | 0.9300 | 198,811 |
03 May 2024 | 0.9020 | 0.9340 | 0.9020 | 0.9300 | 0.9300 | 2,008 |
02 May 2024 | 0.9280 | 0.9300 | 0.9020 | 0.9160 | 0.9160 | 102,690 |
30 Apr 2024 | 0.9180 | 0.9340 | 0.9180 | 0.9340 | 0.9340 | 70,204 |
29 Apr 2024 | 0.9100 | 0.9420 | 0.9100 | 0.9240 | 0.9240 | 151,819 |
26 Apr 2024 | 0.9060 | 0.9220 | 0.9060 | 0.9180 | 0.9180 | 124,158 |
25 Apr 2024 | 0.9060 | 0.9340 | 0.9040 | 0.9340 | 0.9340 | 50,857 |
24 Apr 2024 | 0.9220 | 0.9420 | 0.9220 | 0.9400 | 0.9400 | 11,061 |
23 Apr 2024 | 0.9220 | 0.9460 | 0.9200 | 0.9460 | 0.9460 | 61,761 |
22 Apr 2024 | 0.9280 | 0.9300 | 0.9040 | 0.9280 | 0.9280 | 45,576 |
19 Apr 2024 | 0.9200 | 0.9300 | 0.9200 | 0.9280 | 0.9280 | 47,443 |
18 Apr 2024 | 0.9780 | 0.9780 | 0.9100 | 0.9240 | 0.9240 | 1,092,394 |
17 Apr 2024 | 0.9420 | 0.9780 | 0.9400 | 0.9680 | 0.9680 | 40,794 |
16 Apr 2024 | 0.9220 | 0.9900 | 0.9200 | 0.9420 | 0.9420 | 346,043 |
15 Apr 2024 | 0.9900 | 0.9900 | 0.9200 | 0.9200 | 0.9200 | 44,975 |
12 Apr 2024 | 0.9400 | 0.9900 | 0.9400 | 0.9800 | 0.9800 | 80,642 |
11 Apr 2024 | 0.9300 | 0.9500 | 0.9200 | 0.9480 | 0.9480 | 283,539 |
10 Apr 2024 | 0.9740 | 0.9780 | 0.9100 | 0.9180 | 0.9180 | 222,622 |
09 Apr 2024 | 0.9760 | 0.9760 | 0.9480 | 0.9620 | 0.9620 | 412,173 |
08 Apr 2024 | 0.9600 | 0.9740 | 0.9320 | 0.9620 | 0.9620 | 137,387 |
05 Apr 2024 | 0.9440 | 0.9720 | 0.9040 | 0.9700 | 0.9700 | 302,959 |
04 Apr 2024 | 0.9100 | 0.9580 | 0.9000 | 0.9480 | 0.9480 | 385,746 |
03 Apr 2024 | 0.9200 | 0.9740 | 0.8920 | 0.9560 | 0.9560 | 280,489 |
02 Apr 2024 | 0.9020 | 0.9200 | 0.9000 | 0.9080 | 0.9080 | 75,556 |
27 Mar 2024 | 0.9060 | 0.9060 | 0.8880 | 0.9020 | 0.9020 | 26,648 |
26 Mar 2024 | 0.9100 | 0.9100 | 0.8960 | 0.9060 | 0.9060 | 32,290 |
25 Mar 2024 | 0.8980 | 0.9120 | 0.8960 | 0.9080 | 0.9080 | 71,700 |
22 Mar 2024 | 0.9000 | 0.9120 | 0.9000 | 0.9080 | 0.9080 | 13,251 |
21 Mar 2024 | 0.9000 | 0.9160 | 0.8980 | 0.9100 | 0.9100 | 197,777 |
20 Mar 2024 | 0.8840 | 0.9120 | 0.8840 | 0.9040 | 0.9040 | 44,802 |
19 Mar 2024 | 0.8920 | 0.9140 | 0.8840 | 0.9000 | 0.9000 | 99,230 |
18 Mar 2024 | 0.9100 | 0.9160 | 0.8900 | 0.9160 | 0.9160 | 106,653 |
15 Mar 2024 | 0.9020 | 0.9180 | 0.9000 | 0.9140 | 0.9140 | 109,720 |
14 Mar 2024 | 0.9560 | 0.9620 | 0.9140 | 0.9200 | 0.9200 | 95,319 |
13 Mar 2024 | 0.9800 | 0.9800 | 0.9220 | 0.9600 | 0.9600 | 163,190 |
12 Mar 2024 | 0.9980 | 0.9980 | 0.9200 | 0.9500 | 0.9500 | 818,482 |
11 Mar 2024 | 0.9000 | 0.9800 | 0.9000 | 0.9300 | 0.9300 | 381,337 |
08 Mar 2024 | 0.9100 | 0.9140 | 0.8940 | 0.9020 | 0.9020 | 140,525 |
07 Mar 2024 | 0.9040 | 0.9180 | 0.8900 | 0.9160 | 0.9160 | 886,167 |
06 Mar 2024 | 0.9160 | 0.9160 | 0.9000 | 0.9140 | 0.9140 | 91,473 |
05 Mar 2024 | 0.9180 | 0.9180 | 0.9040 | 0.9100 | 0.9100 | 63,921 |
04 Mar 2024 | 0.8820 | 0.9100 | 0.8800 | 0.9080 | 0.9080 | 291,959 |
01 Mar 2024 | 0.9180 | 0.9180 | 0.8900 | 0.9040 | 0.9040 | 13,770 |
29 Feb 2024 | 0.9180 | 0.9180 | 0.8700 | 0.9140 | 0.9140 | 322,711 |
28 Feb 2024 | 0.9180 | 0.9180 | 0.8960 | 0.9140 | 0.9140 | 186,879 |
27 Feb 2024 | 0.9500 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 77,049 |
26 Feb 2024 | 0.9280 | 0.9480 | 0.9000 | 0.9480 | 0.9480 | 232,147 |
23 Feb 2024 | 0.9340 | 0.9980 | 0.9200 | 0.9280 | 0.9280 | 105,042 |
22 Feb 2024 | 0.9600 | 0.9600 | 0.9200 | 0.9300 | 0.9300 | 100,777 |
21 Feb 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 251,299 |
20 Feb 2024 | 1.0000 | 1.0400 | 0.9600 | 0.9980 | 0.9980 | 542,139 |
19 Feb 2024 | 0.9700 | 1.0000 | 0.9700 | 0.9940 | 0.9940 | 237,284 |
16 Feb 2024 | 0.9300 | 0.9960 | 0.9300 | 0.9700 | 0.9700 | 44,579 |
15 Feb 2024 | 0.9620 | 0.9680 | 0.9500 | 0.9600 | 0.9600 | 23,151 |
14 Feb 2024 | 0.9680 | 0.9680 | 0.9260 | 0.9620 | 0.9620 | 57,271 |
13 Feb 2024 | 0.9600 | 0.9980 | 0.9240 | 0.9680 | 0.9680 | 277,414 |
12 Feb 2024 | 1.0000 | 1.0450 | 0.9900 | 0.9900 | 0.9900 | 48,801 |
09 Feb 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0250 | 1.0250 | 38,560 |
08 Feb 2024 | 1.0300 | 1.1250 | 1.0000 | 1.0200 | 1.0200 | 227,228 |
07 Feb 2024 | 1.1200 | 1.1200 | 1.0500 | 1.0650 | 1.0650 | 110,949 |
06 Feb 2024 | 1.0750 | 1.1200 | 1.0500 | 1.1200 | 1.1200 | 252,915 |
05 Feb 2024 | 1.1250 | 1.1250 | 1.0250 | 1.0750 | 1.0750 | 139,933 |
02 Feb 2024 | 1.1000 | 1.1700 | 1.0800 | 1.1200 | 1.1200 | 261,790 |
01 Feb 2024 | 1.0000 | 1.1750 | 1.0000 | 1.0800 | 1.0800 | 635,960 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |