Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1.1800 | 1.2100 | 1.0500 | 1.1100 | 1.1100 | 1,344,000 |
06 May 2024 | 1.0400 | 1.2500 | 0.9800 | 1.2200 | 1.2200 | 2,331,200 |
03 May 2024 | 1.0100 | 1.0400 | 0.9900 | 1.0300 | 1.0300 | 601,200 |
02 May 2024 | 0.9400 | 1.0300 | 0.9400 | 1.0100 | 1.0100 | 1,195,600 |
01 May 2024 | 0.8800 | 0.9400 | 0.8700 | 0.9200 | 0.9200 | 760,100 |
30 Apr 2024 | 0.8400 | 0.9100 | 0.8300 | 0.8900 | 0.8900 | 838,200 |
29 Apr 2024 | 0.8300 | 0.9000 | 0.8100 | 0.8500 | 0.8500 | 787,900 |
26 Apr 2024 | 0.7900 | 0.8400 | 0.7900 | 0.8300 | 0.8300 | 670,800 |
25 Apr 2024 | 0.8600 | 0.8600 | 0.7300 | 0.7900 | 0.7900 | 2,915,900 |
24 Apr 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 798,700 |
23 Apr 2024 | 0.8900 | 0.9400 | 0.8600 | 0.9100 | 0.9100 | 1,100,500 |
22 Apr 2024 | 0.7900 | 0.8800 | 0.7800 | 0.8700 | 0.8700 | 735,500 |
19 Apr 2024 | 0.7500 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 897,700 |
18 Apr 2024 | 0.7700 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 709,200 |
17 Apr 2024 | 0.8100 | 0.8200 | 0.7600 | 0.7800 | 0.7800 | 860,500 |
16 Apr 2024 | 0.8100 | 0.8400 | 0.7900 | 0.8000 | 0.8000 | 587,700 |
15 Apr 2024 | 0.8800 | 0.8800 | 0.8000 | 0.8100 | 0.8100 | 904,100 |
12 Apr 2024 | 0.8800 | 0.9100 | 0.8600 | 0.8700 | 0.8700 | 506,500 |
11 Apr 2024 | 0.9100 | 0.9100 | 0.8800 | 0.8800 | 0.8800 | 690,300 |
10 Apr 2024 | 0.9000 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 661,500 |
09 Apr 2024 | 0.9300 | 0.9600 | 0.9000 | 0.9100 | 0.9100 | 775,000 |
08 Apr 2024 | 0.9600 | 0.9600 | 0.9200 | 0.9200 | 0.9200 | 339,800 |
05 Apr 2024 | 0.9300 | 0.9600 | 0.9000 | 0.9500 | 0.9500 | 462,400 |
04 Apr 2024 | 0.9200 | 0.9400 | 0.9000 | 0.9200 | 0.9200 | 365,900 |
03 Apr 2024 | 0.9200 | 0.9400 | 0.8900 | 0.9200 | 0.9200 | 569,500 |
02 Apr 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 465,000 |
01 Apr 2024 | 0.9700 | 0.9700 | 0.8900 | 0.9400 | 0.9400 | 828,600 |
28 Mar 2024 | 1.0100 | 1.0200 | 0.9500 | 0.9600 | 0.9600 | 932,400 |
27 Mar 2024 | 1.0200 | 1.0600 | 0.9800 | 0.9900 | 0.9900 | 3,286,900 |
26 Mar 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 520,700 |
25 Mar 2024 | 1.0300 | 1.0900 | 1.0100 | 1.0400 | 1.0400 | 595,700 |
22 Mar 2024 | 1.0300 | 1.0600 | 1.0000 | 1.0400 | 1.0400 | 661,400 |
21 Mar 2024 | 1.0500 | 1.0700 | 1.0100 | 1.0500 | 1.0500 | 625,100 |
20 Mar 2024 | 1.0000 | 1.0800 | 0.9600 | 1.0400 | 1.0400 | 780,300 |
19 Mar 2024 | 1.0300 | 1.0600 | 0.9900 | 1.0100 | 1.0100 | 1,402,100 |
18 Mar 2024 | 1.1100 | 1.1300 | 1.0300 | 1.0400 | 1.0400 | 1,900,100 |
15 Mar 2024 | 1.0800 | 1.1200 | 1.0600 | 1.1200 | 1.1200 | 1,833,000 |
14 Mar 2024 | 1.1800 | 1.1900 | 1.0500 | 1.0900 | 1.0900 | 2,736,600 |
13 Mar 2024 | 1.0500 | 1.2000 | 1.0300 | 1.1400 | 1.1400 | 3,808,300 |
12 Mar 2024 | 1.0000 | 1.2100 | 0.9800 | 1.0100 | 1.0100 | 4,915,100 |
11 Mar 2024 | 0.9300 | 0.9600 | 0.9000 | 0.9300 | 0.9300 | 1,262,800 |
08 Mar 2024 | 0.9200 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 667,200 |
07 Mar 2024 | 0.8900 | 0.9400 | 0.8800 | 0.9100 | 0.9100 | 1,025,000 |
06 Mar 2024 | 0.8900 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 569,500 |
05 Mar 2024 | 0.8800 | 0.9200 | 0.8700 | 0.8900 | 0.8900 | 615,900 |
04 Mar 2024 | 0.9000 | 0.9200 | 0.8600 | 0.8800 | 0.8800 | 468,900 |
01 Mar 2024 | 0.8700 | 0.9400 | 0.8700 | 0.8800 | 0.8800 | 931,800 |
29 Feb 2024 | 0.8500 | 0.8900 | 0.8400 | 0.8800 | 0.8800 | 597,200 |
28 Feb 2024 | 0.8300 | 0.8600 | 0.8200 | 0.8500 | 0.8500 | 426,100 |
27 Feb 2024 | 0.8200 | 0.8600 | 0.8200 | 0.8400 | 0.8400 | 547,700 |
26 Feb 2024 | 0.8100 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 575,800 |
23 Feb 2024 | 0.8000 | 0.8300 | 0.8000 | 0.8200 | 0.8200 | 604,000 |
22 Feb 2024 | 0.8100 | 0.8200 | 0.7800 | 0.8100 | 0.8100 | 502,000 |
21 Feb 2024 | 0.8100 | 0.8400 | 0.7800 | 0.7900 | 0.7900 | 732,400 |
20 Feb 2024 | 0.8700 | 0.8900 | 0.8100 | 0.8200 | 0.8200 | 641,200 |
16 Feb 2024 | 0.8500 | 0.8900 | 0.8200 | 0.8500 | 0.8500 | 920,500 |
15 Feb 2024 | 0.8100 | 0.8700 | 0.8100 | 0.8500 | 0.8500 | 616,600 |
14 Feb 2024 | 0.8400 | 0.8500 | 0.7900 | 0.8100 | 0.8100 | 516,900 |
13 Feb 2024 | 0.8600 | 0.8600 | 0.8000 | 0.8000 | 0.8000 | 533,200 |
12 Feb 2024 | 0.8000 | 0.8800 | 0.8000 | 0.8600 | 0.8600 | 884,200 |
09 Feb 2024 | 0.7800 | 0.8200 | 0.7800 | 0.8000 | 0.8000 | 739,100 |
08 Feb 2024 | 0.7900 | 0.8100 | 0.7800 | 0.7900 | 0.7900 | 495,200 |
07 Feb 2024 | 0.7900 | 0.8100 | 0.7800 | 0.7900 | 0.7900 | 437,400 |
06 Feb 2024 | 0.7900 | 0.8200 | 0.7900 | 0.8000 | 0.8000 | 445,500 |
05 Feb 2024 | 0.7900 | 0.8100 | 0.7800 | 0.7900 | 0.7900 | 653,500 |
02 Feb 2024 | 0.8300 | 0.8500 | 0.7700 | 0.7900 | 0.7900 | 1,115,500 |
01 Feb 2024 | 0.9000 | 0.9100 | 0.8200 | 0.8200 | 0.8200 | 942,300 |
31 Jan 2024 | 0.9000 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 457,000 |
30 Jan 2024 | 0.9200 | 0.9400 | 0.8900 | 0.8900 | 0.8900 | 558,900 |
29 Jan 2024 | 0.8900 | 0.9500 | 0.8500 | 0.9300 | 0.9300 | 790,300 |
26 Jan 2024 | 0.8800 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 742,500 |
25 Jan 2024 | 0.8700 | 0.9000 | 0.8600 | 0.8900 | 0.8900 | 461,500 |
24 Jan 2024 | 0.8800 | 0.9300 | 0.8500 | 0.8700 | 0.8700 | 1,009,400 |
23 Jan 2024 | 0.8800 | 0.8800 | 0.8400 | 0.8500 | 0.8500 | 455,500 |
22 Jan 2024 | 0.8400 | 0.8900 | 0.8300 | 0.8700 | 0.8700 | 685,100 |
19 Jan 2024 | 0.8300 | 0.8400 | 0.7900 | 0.8400 | 0.8400 | 713,500 |
18 Jan 2024 | 0.8800 | 0.8800 | 0.7800 | 0.8200 | 0.8200 | 1,705,300 |
17 Jan 2024 | 0.9100 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 927,500 |
16 Jan 2024 | 0.9100 | 0.9500 | 0.8900 | 0.9200 | 0.9200 | 1,134,500 |
12 Jan 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 712,100 |
11 Jan 2024 | 0.9200 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 799,600 |
10 Jan 2024 | 0.9300 | 0.9500 | 0.8900 | 0.9300 | 0.9300 | 1,159,000 |
09 Jan 2024 | 0.9700 | 0.9700 | 0.9100 | 0.9200 | 0.9200 | 1,283,300 |
08 Jan 2024 | 1.0300 | 1.0300 | 0.9500 | 0.9700 | 0.9700 | 1,329,700 |
05 Jan 2024 | 0.9100 | 1.0200 | 0.9100 | 1.0200 | 1.0200 | 2,904,900 |
04 Jan 2024 | 1.0000 | 1.0200 | 0.8500 | 0.9000 | 0.9000 | 3,663,200 |
03 Jan 2024 | 1.1200 | 1.1200 | 1.0100 | 1.0100 | 1.0100 | 2,503,500 |
02 Jan 2024 | 1.0800 | 1.1500 | 1.0700 | 1.1400 | 1.1400 | 1,690,100 |
29 Dec 2023 | 1.0800 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 998,000 |
28 Dec 2023 | 1.1200 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 1,512,400 |
27 Dec 2023 | 1.1500 | 1.1600 | 1.0900 | 1.1100 | 1.1100 | 1,086,100 |
26 Dec 2023 | 1.1000 | 1.1600 | 1.0600 | 1.1500 | 1.1500 | 1,349,300 |
22 Dec 2023 | 1.0900 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 1,526,900 |
21 Dec 2023 | 1.0600 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 1,373,200 |
20 Dec 2023 | 1.0700 | 1.1000 | 1.0300 | 1.0400 | 1.0400 | 958,700 |
19 Dec 2023 | 1.0400 | 1.1200 | 1.0400 | 1.0600 | 1.0600 | 1,172,000 |
18 Dec 2023 | 1.0800 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 1,131,100 |
15 Dec 2023 | 1.1200 | 1.1300 | 1.0300 | 1.0400 | 1.0400 | 2,162,100 |
14 Dec 2023 | 1.1300 | 1.1600 | 1.0800 | 1.1100 | 1.1100 | 1,358,500 |
13 Dec 2023 | 1.0500 | 1.1200 | 1.0300 | 1.1200 | 1.1200 | 1,463,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |