Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 0.7300 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 242,630 |
13 June 2024 | 0.7200 | 0.7400 | 0.6800 | 0.7100 | 0.7100 | 1,301,296 |
12 June 2024 | 0.7500 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 1,224,545 |
11 June 2024 | 0.7700 | 0.7700 | 0.7300 | 0.7600 | 0.7600 | 400,739 |
10 June 2024 | 0.7500 | 0.7700 | 0.7200 | 0.7550 | 0.7550 | 823,603 |
07 June 2024 | 0.7700 | 0.7700 | 0.7450 | 0.7600 | 0.7600 | 528,992 |
06 June 2024 | 0.7700 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 301,472 |
05 June 2024 | 0.7700 | 0.7900 | 0.7600 | 0.7600 | 0.7600 | 196,090 |
04 June 2024 | 0.7900 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 556,028 |
03 June 2024 | 0.8100 | 0.8100 | 0.7600 | 0.7900 | 0.7900 | 1,184,538 |
31 May 2024 | 0.8100 | 0.8100 | 0.7700 | 0.8000 | 0.8000 | 491,639 |
30 May 2024 | 0.7900 | 0.8200 | 0.7900 | 0.8000 | 0.8000 | 775,853 |
29 May 2024 | 0.8000 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 777,483 |
28 May 2024 | 0.7800 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 763,160 |
27 May 2024 | 0.8000 | 0.8200 | 0.7600 | 0.7700 | 0.7700 | 1,610,389 |
24 May 2024 | 0.8600 | 0.8600 | 0.8000 | 0.8000 | 0.8000 | 925,448 |
23 May 2024 | 0.8800 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 591,800 |
22 May 2024 | 0.8800 | 0.9100 | 0.8600 | 0.9000 | 0.9000 | 583,904 |
21 May 2024 | 0.9300 | 0.9300 | 0.8500 | 0.8800 | 0.8800 | 1,268,736 |
17 May 2024 | 0.8400 | 0.9200 | 0.8400 | 0.8900 | 0.8900 | 1,529,231 |
16 May 2024 | 0.8800 | 0.8800 | 0.8300 | 0.8300 | 0.8300 | 416,969 |
15 May 2024 | 0.8600 | 0.8900 | 0.8400 | 0.8600 | 0.8600 | 516,216 |
14 May 2024 | 0.8300 | 0.8700 | 0.8200 | 0.8700 | 0.8700 | 675,552 |
13 May 2024 | 0.8200 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 425,439 |
10 May 2024 | 0.8600 | 0.8650 | 0.8200 | 0.8200 | 0.8200 | 681,911 |
09 May 2024 | 0.8600 | 0.8800 | 0.8300 | 0.8500 | 0.8500 | 506,386 |
08 May 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 706,216 |
07 May 2024 | 0.8700 | 0.9200 | 0.8600 | 0.8900 | 0.8900 | 1,424,953 |
06 May 2024 | 0.8200 | 0.8900 | 0.8100 | 0.8800 | 0.8800 | 1,508,059 |
03 May 2024 | 0.8100 | 0.8200 | 0.7900 | 0.8000 | 0.8000 | 535,123 |
02 May 2024 | 0.8100 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 362,261 |
01 May 2024 | 0.8200 | 0.8300 | 0.7900 | 0.7950 | 0.7950 | 416,968 |
30 Apr 2024 | 0.8300 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 602,278 |
29 Apr 2024 | 0.8500 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 380,863 |
26 Apr 2024 | 0.8600 | 0.8800 | 0.8300 | 0.8300 | 0.8300 | 668,528 |
25 Apr 2024 | 0.8700 | 0.9100 | 0.8400 | 0.8500 | 0.8500 | 1,260,667 |
24 Apr 2024 | 0.8300 | 0.9100 | 0.8250 | 0.8700 | 0.8700 | 1,824,127 |
23 Apr 2024 | 0.7900 | 0.8400 | 0.7750 | 0.8300 | 0.8300 | 930,806 |
22 Apr 2024 | 0.8100 | 0.8200 | 0.7700 | 0.7900 | 0.7900 | 554,357 |
19 Apr 2024 | 0.8100 | 0.8300 | 0.7900 | 0.8100 | 0.8100 | 506,270 |
18 Apr 2024 | 0.7700 | 0.8200 | 0.7600 | 0.8100 | 0.8100 | 970,695 |
17 Apr 2024 | 0.7800 | 0.7800 | 0.7400 | 0.7600 | 0.7600 | 706,327 |
16 Apr 2024 | 0.8000 | 0.8100 | 0.7600 | 0.7700 | 0.7700 | 1,218,804 |
15 Apr 2024 | 0.8100 | 0.8200 | 0.7600 | 0.7900 | 0.7900 | 1,589,249 |
12 Apr 2024 | 0.8300 | 0.8500 | 0.8100 | 0.8100 | 0.8100 | 1,022,953 |
11 Apr 2024 | 0.8300 | 0.8600 | 0.8000 | 0.8000 | 0.8000 | 892,760 |
10 Apr 2024 | 0.8500 | 0.8900 | 0.8100 | 0.8100 | 0.8100 | 2,083,746 |
09 Apr 2024 | 0.8400 | 0.8800 | 0.8200 | 0.8300 | 0.8300 | 1,579,699 |
08 Apr 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8200 | 0.8200 | 815,600 |
05 Apr 2024 | 0.8100 | 0.8300 | 0.7900 | 0.8300 | 0.8300 | 765,491 |
04 Apr 2024 | 0.8200 | 0.8600 | 0.8000 | 0.8200 | 0.8200 | 680,887 |
03 Apr 2024 | 0.8200 | 0.8400 | 0.8100 | 0.8100 | 0.8100 | 966,576 |
02 Apr 2024 | 0.8600 | 0.8700 | 0.8300 | 0.8300 | 0.8300 | 496,946 |
01 Apr 2024 | 0.9200 | 0.9300 | 0.8600 | 0.8600 | 0.8600 | 429,750 |
28 Mar 2024 | 0.9200 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 361,221 |
27 Mar 2024 | 0.9100 | 0.9600 | 0.9000 | 0.9300 | 0.9300 | 798,588 |
26 Mar 2024 | 0.9200 | 0.9700 | 0.9100 | 0.9200 | 0.9200 | 446,824 |
25 Mar 2024 | 0.9000 | 0.9500 | 0.8600 | 0.9500 | 0.9500 | 680,677 |
22 Mar 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 157,532 |
21 Mar 2024 | 0.9700 | 0.9700 | 0.9100 | 0.9400 | 0.9400 | 313,592 |
20 Mar 2024 | 0.9800 | 0.9800 | 0.9200 | 0.9300 | 0.9300 | 560,918 |
19 Mar 2024 | 0.9800 | 1.0300 | 0.9600 | 0.9900 | 0.9900 | 602,737 |
18 Mar 2024 | 0.9000 | 0.9900 | 0.9000 | 0.9800 | 0.9800 | 1,139,516 |
15 Mar 2024 | 0.8900 | 0.9300 | 0.8800 | 0.9100 | 0.9100 | 460,382 |
14 Mar 2024 | 0.9200 | 0.9300 | 0.8600 | 0.9000 | 0.9000 | 551,677 |
13 Mar 2024 | 0.8000 | 0.9200 | 0.8000 | 0.9200 | 0.9200 | 1,662,739 |
12 Mar 2024 | 0.8100 | 0.8100 | 0.7900 | 0.8100 | 0.8100 | 341,953 |
11 Mar 2024 | 0.8000 | 0.8100 | 0.7900 | 0.8100 | 0.8100 | 577,435 |
08 Mar 2024 | 0.8000 | 0.8100 | 0.7600 | 0.8100 | 0.8100 | 777,156 |
07 Mar 2024 | 0.8000 | 0.8100 | 0.7900 | 0.7900 | 0.7900 | 278,722 |
06 Mar 2024 | 0.8100 | 0.8100 | 0.7800 | 0.7950 | 0.7950 | 367,880 |
05 Mar 2024 | 0.7900 | 0.8100 | 0.7700 | 0.8000 | 0.8000 | 530,004 |
04 Mar 2024 | 0.8100 | 0.8300 | 0.7800 | 0.8000 | 0.8000 | 502,062 |
01 Mar 2024 | 0.8500 | 0.8500 | 0.8200 | 0.8300 | 0.8300 | 554,991 |
29 Feb 2024 | 0.7600 | 0.8400 | 0.7500 | 0.8400 | 0.8400 | 813,494 |
28 Feb 2024 | 0.7100 | 0.7600 | 0.6900 | 0.7600 | 0.7600 | 611,711 |
27 Feb 2024 | 0.7600 | 0.7600 | 0.6900 | 0.6900 | 0.6900 | 814,739 |
26 Feb 2024 | 0.7700 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 504,899 |
23 Feb 2024 | 0.7800 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 298,126 |
22 Feb 2024 | 0.7900 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 363,448 |
21 Feb 2024 | 0.8000 | 0.8200 | 0.7700 | 0.7900 | 0.7900 | 255,877 |
20 Feb 2024 | 0.8300 | 0.8300 | 0.7900 | 0.8000 | 0.8000 | 468,430 |
16 Feb 2024 | 0.8200 | 0.8300 | 0.7900 | 0.8300 | 0.8300 | 603,974 |
15 Feb 2024 | 0.8000 | 0.8400 | 0.7700 | 0.8200 | 0.8200 | 839,671 |
14 Feb 2024 | 0.8300 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 757,885 |
13 Feb 2024 | 0.8600 | 0.8800 | 0.8200 | 0.8200 | 0.8200 | 991,977 |
12 Feb 2024 | 0.8800 | 0.9600 | 0.8600 | 0.8800 | 0.8800 | 1,056,305 |
09 Feb 2024 | 0.8800 | 0.9200 | 0.8400 | 0.9200 | 0.9200 | 877,633 |
08 Feb 2024 | 0.9000 | 0.9000 | 0.8600 | 0.8900 | 0.8900 | 446,105 |
07 Feb 2024 | 0.9100 | 0.9300 | 0.8600 | 0.9000 | 0.9000 | 344,670 |
06 Feb 2024 | 0.8800 | 0.9700 | 0.8000 | 0.9500 | 0.9500 | 1,154,240 |
05 Feb 2024 | 0.9000 | 0.9100 | 0.8400 | 0.8600 | 0.8600 | 437,545 |
02 Feb 2024 | 0.9500 | 0.9800 | 0.9200 | 0.9200 | 0.9200 | 880,216 |
01 Feb 2024 | 0.9700 | 1.0000 | 0.9400 | 0.9800 | 0.9800 | 484,149 |
31 Jan 2024 | 1.0200 | 1.0400 | 0.9000 | 0.9900 | 0.9900 | 1,549,772 |
30 Jan 2024 | 0.8700 | 1.0100 | 0.8400 | 0.9900 | 0.9900 | 2,605,999 |
29 Jan 2024 | 0.8500 | 0.8800 | 0.8400 | 0.8800 | 0.8800 | 535,899 |
26 Jan 2024 | 0.8500 | 0.8800 | 0.8200 | 0.8700 | 0.8700 | 746,124 |
25 Jan 2024 | 0.7800 | 0.8700 | 0.7500 | 0.8700 | 0.8700 | 1,353,880 |
24 Jan 2024 | 0.7700 | 0.7900 | 0.7400 | 0.7800 | 0.7800 | 1,016,415 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |