Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.8200 | 0.8500 | 0.8200 | 0.8500 | 0.8500 | 14,900 |
07 May 2024 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 75,100 |
06 May 2024 | 0.8300 | 0.8500 | 0.8200 | 0.8500 | 0.8500 | 308,600 |
03 May 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 10,000 |
02 May 2024 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 2,900 |
01 May 2024 | 0.8400 | 0.8400 | 0.8100 | 0.8300 | 0.8300 | 19,400 |
30 Apr 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 2,800 |
29 Apr 2024 | 0.8200 | 0.8500 | 0.8200 | 0.8500 | 0.8500 | 26,600 |
26 Apr 2024 | 0.8100 | 0.8500 | 0.8100 | 0.8400 | 0.8400 | 19,400 |
25 Apr 2024 | 0.8300 | 0.8500 | 0.8100 | 0.8100 | 0.8100 | 50,600 |
24 Apr 2024 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | 9,800 |
23 Apr 2024 | 0.8500 | 0.9300 | 0.8300 | 0.8400 | 0.8400 | 63,800 |
22 Apr 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8100 | 0.8100 | 5,100 |
19 Apr 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | 500 |
18 Apr 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 45,300 |
17 Apr 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 15,200 |
16 Apr 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 16,100 |
15 Apr 2024 | 0.8000 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 17,300 |
12 Apr 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 83,100 |
11 Apr 2024 | 0.9300 | 0.9300 | 0.8000 | 0.8000 | 0.8000 | 37,800 |
10 Apr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
09 Apr 2024 | 0.8100 | 0.8100 | 0.7900 | 0.7900 | 0.7900 | 7,400 |
08 Apr 2024 | 0.8300 | 0.8300 | 0.7800 | 0.8100 | 0.8100 | 50,300 |
05 Apr 2024 | 0.7700 | 0.8300 | 0.7600 | 0.8000 | 0.8000 | 41,600 |
04 Apr 2024 | 0.7800 | 0.8200 | 0.7700 | 0.7900 | 0.7900 | 157,100 |
03 Apr 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 1,000 |
02 Apr 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 10,200 |
01 Apr 2024 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | 19,600 |
28 Mar 2024 | 0.7700 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | 11,100 |
27 Mar 2024 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | 0.7800 | 7,500 |
26 Mar 2024 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | 0.7800 | 7,400 |
25 Mar 2024 | 0.7700 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 15,900 |
22 Mar 2024 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | 8,500 |
21 Mar 2024 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | 0.7800 | 46,600 |
20 Mar 2024 | 0.7800 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 30,800 |
19 Mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 1,800 |
18 Mar 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 81,700 |
15 Mar 2024 | 0.7900 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 103,800 |
14 Mar 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 25,500 |
13 Mar 2024 | 0.7800 | 0.7800 | 0.7700 | 0.7800 | 0.7800 | 10,400 |
12 Mar 2024 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | 0.7700 | 5,300 |
11 Mar 2024 | 0.7700 | 0.7700 | 0.7500 | 0.7600 | 0.7600 | 25,200 |
08 Mar 2024 | 0.7800 | 0.7900 | 0.7400 | 0.7600 | 0.7600 | 7,700 |
07 Mar 2024 | 0.7800 | 0.7800 | 0.7400 | 0.7500 | 0.7500 | 90,400 |
06 Mar 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 6,000 |
05 Mar 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 5,000 |
04 Mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 15,400 |
01 Mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 12,200 |
29 Feb 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 35,400 |
28 Feb 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 2,600 |
27 Feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 4,200 |
26 Feb 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 8,300 |
23 Feb 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 9,500 |
22 Feb 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 15,500 |
21 Feb 2024 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 15,100 |
20 Feb 2024 | 0.8000 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 63,800 |
16 Feb 2024 | 0.7900 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 65,100 |
15 Feb 2024 | 0.7900 | 0.8100 | 0.7700 | 0.8000 | 0.8000 | 68,600 |
14 Feb 2024 | 0.7500 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 41,600 |
13 Feb 2024 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 13,700 |
12 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 5,800 |
09 Feb 2024 | 0.7800 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 4,300 |
08 Feb 2024 | 0.7900 | 0.7900 | 0.7500 | 0.7900 | 0.7900 | 15,400 |
07 Feb 2024 | 0.7700 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 23,300 |
06 Feb 2024 | 0.7600 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 17,600 |
05 Feb 2024 | 0.7600 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 18,900 |
02 Feb 2024 | 0.7700 | 0.7700 | 0.7600 | 0.7700 | 0.7700 | 4,900 |
01 Feb 2024 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 900 |
31 Jan 2024 | 0.7700 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | 17,700 |
30 Jan 2024 | 0.7700 | 0.7800 | 0.7400 | 0.7700 | 0.7700 | 25,100 |
29 Jan 2024 | 0.7800 | 0.7900 | 0.7300 | 0.7700 | 0.7700 | 23,600 |
26 Jan 2024 | 0.7700 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 14,000 |
25 Jan 2024 | 0.7700 | 0.8000 | 0.7500 | 0.7800 | 0.7800 | 24,600 |
24 Jan 2024 | 0.7500 | 0.8000 | 0.7400 | 0.7700 | 0.7700 | 22,100 |
23 Jan 2024 | 0.8000 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 6,800 |
22 Jan 2024 | 0.7500 | 0.8100 | 0.7500 | 0.7700 | 0.7700 | 28,800 |
19 Jan 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 49,000 |
18 Jan 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 200 |
17 Jan 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 19,600 |
16 Jan 2024 | 0.8200 | 0.8200 | 0.7900 | 0.8000 | 0.8000 | 27,800 |
12 Jan 2024 | 0.7900 | 0.8100 | 0.7400 | 0.8100 | 0.8100 | 49,400 |
11 Jan 2024 | 0.7900 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 15,100 |
10 Jan 2024 | 0.7900 | 0.8200 | 0.7600 | 0.8200 | 0.8200 | 77,500 |
09 Jan 2024 | 0.7400 | 0.7900 | 0.7400 | 0.7900 | 0.7900 | 21,600 |
08 Jan 2024 | 0.7200 | 0.7900 | 0.7200 | 0.7300 | 0.7300 | 31,700 |
05 Jan 2024 | 0.7400 | 0.7600 | 0.7400 | 0.7500 | 0.7500 | 7,400 |
04 Jan 2024 | 0.7600 | 0.7600 | 0.7200 | 0.7200 | 0.7200 | 8,800 |
03 Jan 2024 | 0.7400 | 0.7800 | 0.7400 | 0.7500 | 0.7500 | 35,600 |
02 Jan 2024 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 4,700 |
29 Dec 2023 | 0.7400 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 8,200 |
28 Dec 2023 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 29,300 |
27 Dec 2023 | 0.7200 | 0.7200 | 0.6900 | 0.7100 | 0.7100 | 28,500 |
26 Dec 2023 | 0.7000 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 80,000 |
22 Dec 2023 | 0.7300 | 0.7400 | 0.6800 | 0.7200 | 0.7200 | 433,300 |
21 Dec 2023 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 11,600 |
20 Dec 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 3,300 |
19 Dec 2023 | 0.7600 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 11,800 |
18 Dec 2023 | 0.7500 | 0.7800 | 0.7300 | 0.7800 | 0.7800 | 48,300 |
15 Dec 2023 | 0.6800 | 0.7700 | 0.6800 | 0.7400 | 0.7400 | 112,600 |
14 Dec 2023 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 25,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |