Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 0.7400 | 0.7410 | 0.7330 | 0.7400 | 0.7400 | 115,300 |
24 June 2024 | 0.7500 | 0.7500 | 0.7310 | 0.7390 | 0.7390 | 71,100 |
21 June 2024 | 0.7300 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 235,800 |
20 June 2024 | 0.7400 | 0.7500 | 0.7300 | 0.7360 | 0.7360 | 187,400 |
18 June 2024 | 0.7500 | 0.7550 | 0.7300 | 0.7350 | 0.7350 | 194,300 |
17 June 2024 | 0.7600 | 0.7690 | 0.7500 | 0.7540 | 0.7540 | 109,700 |
14 June 2024 | 0.7700 | 0.7770 | 0.7500 | 0.7600 | 0.7600 | 111,700 |
13 June 2024 | 0.7700 | 0.7800 | 0.7500 | 0.7690 | 0.7690 | 130,300 |
12 June 2024 | 0.7600 | 0.7740 | 0.7510 | 0.7680 | 0.7680 | 130,400 |
11 June 2024 | 0.7400 | 0.7670 | 0.7400 | 0.7590 | 0.7590 | 407,100 |
10 June 2024 | 0.7600 | 0.7600 | 0.7400 | 0.7500 | 0.7500 | 186,300 |
07 June 2024 | 0.7500 | 0.7700 | 0.7500 | 0.7610 | 0.7610 | 169,500 |
06 June 2024 | 0.7600 | 0.7640 | 0.7410 | 0.7500 | 0.7500 | 212,100 |
05 June 2024 | 0.7700 | 0.7700 | 0.7450 | 0.7530 | 0.7530 | 102,500 |
04 June 2024 | 0.7600 | 0.7700 | 0.7490 | 0.7580 | 0.7580 | 133,300 |
03 June 2024 | 0.7600 | 0.7950 | 0.7520 | 0.7660 | 0.7660 | 243,800 |
31 May 2024 | 0.7600 | 0.7700 | 0.7570 | 0.7570 | 0.7570 | 54,500 |
30 May 2024 | 0.7760 | 0.7760 | 0.7540 | 0.7590 | 0.7590 | 73,600 |
29 May 2024 | 0.7600 | 0.7850 | 0.7560 | 0.7600 | 0.7600 | 101,500 |
28 May 2024 | 0.8000 | 0.8000 | 0.7610 | 0.7610 | 0.7610 | 193,200 |
24 May 2024 | 0.7780 | 0.8100 | 0.7700 | 0.7900 | 0.7900 | 562,400 |
23 May 2024 | 0.7770 | 0.7830 | 0.7340 | 0.7750 | 0.7750 | 387,100 |
22 May 2024 | 0.7700 | 0.7800 | 0.7500 | 0.7650 | 0.7650 | 511,500 |
21 May 2024 | 0.7920 | 0.7990 | 0.7600 | 0.7750 | 0.7750 | 429,700 |
20 May 2024 | 0.8100 | 0.8100 | 0.7810 | 0.7900 | 0.7900 | 471,600 |
17 May 2024 | 0.8400 | 0.8400 | 0.7850 | 0.7930 | 0.7930 | 598,000 |
16 May 2024 | 0.8600 | 0.8880 | 0.8250 | 0.8250 | 0.8250 | 583,600 |
15 May 2024 | 1.0200 | 1.0400 | 0.8290 | 0.8300 | 0.8300 | 3,832,400 |
14 May 2024 | 1.3100 | 1.3200 | 1.2500 | 1.3200 | 1.3200 | 320,700 |
13 May 2024 | 1.2700 | 1.3350 | 1.1900 | 1.3300 | 1.3300 | 206,700 |
10 May 2024 | 1.1250 | 1.2700 | 1.1000 | 1.2600 | 1.2600 | 269,500 |
09 May 2024 | 1.1100 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 81,400 |
08 May 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 77,400 |
07 May 2024 | 1.1000 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 23,400 |
06 May 2024 | 1.1000 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 39,700 |
03 May 2024 | 1.1200 | 1.1200 | 1.0400 | 1.1000 | 1.1000 | 38,100 |
02 May 2024 | 1.1150 | 1.1200 | 1.0300 | 1.1000 | 1.1000 | 149,800 |
01 May 2024 | 1.1200 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 91,900 |
30 Apr 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1050 | 1.1050 | 43,200 |
29 Apr 2024 | 1.1400 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 25,500 |
26 Apr 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1100 | 1.1100 | 122,300 |
25 Apr 2024 | 1.2000 | 1.2100 | 1.1500 | 1.1600 | 1.1600 | 13,300 |
24 Apr 2024 | 1.1000 | 1.2100 | 1.0900 | 1.2000 | 1.2000 | 154,900 |
23 Apr 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 50,500 |
22 Apr 2024 | 1.1100 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 39,400 |
19 Apr 2024 | 1.1500 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 55,000 |
18 Apr 2024 | 1.1400 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 90,100 |
17 Apr 2024 | 1.1400 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 74,500 |
16 Apr 2024 | 1.1500 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | 101,700 |
15 Apr 2024 | 1.1900 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 174,800 |
12 Apr 2024 | 1.2500 | 1.2800 | 1.1700 | 1.2000 | 1.2000 | 338,900 |
11 Apr 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 52,800 |
10 Apr 2024 | 1.2800 | 1.2880 | 1.2400 | 1.2500 | 1.2500 | 71,400 |
09 Apr 2024 | 1.3600 | 1.3600 | 1.2200 | 1.2850 | 1.2850 | 152,500 |
08 Apr 2024 | 1.3500 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 54,200 |
05 Apr 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 28,800 |
04 Apr 2024 | 1.3500 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 42,200 |
03 Apr 2024 | 1.3700 | 1.4800 | 1.3000 | 1.3500 | 1.3500 | 203,300 |
02 Apr 2024 | 1.4400 | 1.4800 | 1.3600 | 1.4000 | 1.4000 | 237,200 |
01 Apr 2024 | 1.4100 | 1.5600 | 1.3600 | 1.5000 | 1.5000 | 331,800 |
28 Mar 2024 | 1.2200 | 1.4650 | 1.2200 | 1.4000 | 1.4000 | 558,000 |
27 Mar 2024 | 1.1900 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 46,900 |
26 Mar 2024 | 1.2100 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 97,800 |
25 Mar 2024 | 1.2000 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 104,800 |
22 Mar 2024 | 1.1600 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 85,900 |
21 Mar 2024 | 1.1600 | 1.1900 | 1.1430 | 1.1600 | 1.1600 | 26,300 |
20 Mar 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 22,900 |
19 Mar 2024 | 1.1600 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 47,100 |
18 Mar 2024 | 1.1200 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 100,400 |
15 Mar 2024 | 1.1000 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 134,700 |
14 Mar 2024 | 1.1600 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 185,100 |
13 Mar 2024 | 1.2600 | 1.2900 | 1.1500 | 1.1600 | 1.1600 | 314,800 |
12 Mar 2024 | 1.3000 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 177,900 |
11 Mar 2024 | 1.3100 | 1.3350 | 1.2600 | 1.2700 | 1.2700 | 136,200 |
08 Mar 2024 | 1.2500 | 1.3900 | 1.2500 | 1.3300 | 1.3300 | 377,900 |
07 Mar 2024 | 1.2500 | 1.2860 | 1.2220 | 1.2500 | 1.2500 | 69,600 |
06 Mar 2024 | 1.2400 | 1.2700 | 1.1800 | 1.2500 | 1.2500 | 216,200 |
05 Mar 2024 | 1.3200 | 1.3200 | 1.2100 | 1.2300 | 1.2300 | 149,900 |
04 Mar 2024 | 1.2700 | 1.2900 | 1.2100 | 1.2700 | 1.2700 | 276,700 |
01 Mar 2024 | 1.1400 | 1.2400 | 1.1400 | 1.2100 | 1.2100 | 245,500 |
29 Feb 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 166,000 |
28 Feb 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 80,700 |
27 Feb 2024 | 1.2100 | 1.2290 | 1.1500 | 1.2000 | 1.2000 | 271,800 |
26 Feb 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 80,200 |
23 Feb 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2200 | 1.2200 | 125,800 |
22 Feb 2024 | 1.1520 | 1.2100 | 1.1300 | 1.2100 | 1.2100 | 85,000 |
21 Feb 2024 | 1.1300 | 1.1720 | 1.1100 | 1.1350 | 1.1350 | 81,700 |
20 Feb 2024 | 1.1700 | 1.2300 | 1.1400 | 1.1500 | 1.1500 | 103,200 |
16 Feb 2024 | 1.1300 | 1.2400 | 1.1100 | 1.2000 | 1.2000 | 272,800 |
15 Feb 2024 | 1.1000 | 1.1400 | 1.0800 | 1.1300 | 1.1300 | 37,000 |
14 Feb 2024 | 1.1000 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 39,800 |
13 Feb 2024 | 1.1000 | 1.1600 | 1.0500 | 1.0700 | 1.0700 | 50,500 |
12 Feb 2024 | 1.0900 | 1.1790 | 1.0500 | 1.0800 | 1.0800 | 207,000 |
09 Feb 2024 | 1.0800 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 94,200 |
08 Feb 2024 | 1.0000 | 1.0900 | 1.0000 | 1.0600 | 1.0600 | 73,500 |
07 Feb 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 36,700 |
06 Feb 2024 | 1.0880 | 1.0900 | 1.0100 | 1.0500 | 1.0500 | 125,800 |
05 Feb 2024 | 1.0700 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 62,400 |
02 Feb 2024 | 1.1000 | 1.1100 | 1.0400 | 1.1000 | 1.1000 | 81,500 |
01 Feb 2024 | 1.0000 | 1.1300 | 1.0000 | 1.1100 | 1.1100 | 198,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |