Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.9722 | 0.9722 | 0.9649 | 0.9649 | 0.9649 | 5,000 |
20 May 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 2,000 |
17 May 2024 | 0.9900 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 51,600 |
16 May 2024 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 7,700 |
15 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
14 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 4,000 |
13 May 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 48,000 |
10 May 2024 | 1.0000 | 1.0100 | 0.9500 | 0.9600 | 0.9600 | 33,600 |
09 May 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9500 | 0.9500 | 5,000 |
08 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 12,100 |
07 May 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 19,100 |
06 May 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 9,400 |
03 May 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 40,300 |
02 May 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 5,000 |
01 May 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 8,000 |
30 Apr 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 4,200 |
29 Apr 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 7,700 |
26 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 4,000 |
25 Apr 2024 | 0.9200 | 1.0000 | 0.9200 | 1.0000 | 1.0000 | 31,600 |
24 Apr 2024 | 0.9100 | 0.9400 | 0.8900 | 0.9400 | 0.9400 | 4,300 |
23 Apr 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 15,500 |
22 Apr 2024 | 0.8900 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 28,000 |
19 Apr 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 5,500 |
18 Apr 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 4,000 |
17 Apr 2024 | 0.8100 | 0.8500 | 0.8100 | 0.8500 | 0.8500 | 4,500 |
16 Apr 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8400 | 0.8400 | 16,500 |
15 Apr 2024 | 0.8100 | 0.8400 | 0.8100 | 0.8400 | 0.8400 | 5,000 |
12 Apr 2024 | 0.8400 | 0.8500 | 0.8100 | 0.8500 | 0.8500 | 56,900 |
11 Apr 2024 | 0.8100 | 0.8400 | 0.8100 | 0.8400 | 0.8400 | 17,800 |
10 Apr 2024 | 0.8100 | 0.8300 | 0.8000 | 0.8300 | 0.8300 | 7,000 |
09 Apr 2024 | 0.8200 | 0.8500 | 0.8200 | 0.8500 | 0.8500 | 18,000 |
08 Apr 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 4,000 |
05 Apr 2024 | 0.8200 | 0.8500 | 0.8100 | 0.8200 | 0.8200 | 4,200 |
04 Apr 2024 | 0.8800 | 0.8900 | 0.8400 | 0.8800 | 0.8800 | 26,900 |
03 Apr 2024 | 0.7700 | 0.8700 | 0.7700 | 0.8400 | 0.8400 | 62,000 |
02 Apr 2024 | 0.7600 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 29,600 |
01 Apr 2024 | 0.7300 | 0.7900 | 0.7300 | 0.7900 | 0.7900 | 71,800 |
28 Mar 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 6,200 |
27 Mar 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 2,200 |
26 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
25 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 4,000 |
22 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 4,000 |
21 Mar 2024 | 0.7400 | 0.8400 | 0.7200 | 0.8200 | 0.8200 | 27,000 |
20 Mar 2024 | 0.8000 | 0.8300 | 0.6700 | 0.7500 | 0.7500 | 36,800 |
19 Mar 2024 | 0.8500 | 0.8700 | 0.7800 | 0.8700 | 0.8700 | 9,600 |
18 Mar 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
15 Mar 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 200 |
14 Mar 2024 | 0.7500 | 0.8000 | 0.7500 | 0.7900 | 0.7900 | 64,400 |
13 Mar 2024 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 50,300 |
12 Mar 2024 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 4,500 |
11 Mar 2024 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 10,000 |
08 Mar 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 12,500 |
07 Mar 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 12,100 |
06 Mar 2024 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 16,000 |
05 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 6,000 |
04 Mar 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 7,000 |
01 Mar 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5800 | 0.5800 | 27,000 |
29 Feb 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 10,000 |
28 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
27 Feb 2024 | 0.5400 | 0.5800 | 0.5400 | 0.5800 | 0.5800 | 1,400 |
26 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 6,000 |
23 Feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 26,000 |
22 Feb 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 8,000 |
21 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 10,500 |
20 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 21,500 |
16 Feb 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 23,000 |
15 Feb 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 35,000 |
14 Feb 2024 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 15,000 |
13 Feb 2024 | 0.5800 | 0.6300 | 0.5800 | 0.6300 | 0.6300 | 217,600 |
12 Feb 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 5,500 |
09 Feb 2024 | 0.5900 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 14,600 |
08 Feb 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
07 Feb 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
06 Feb 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 1,000 |
05 Feb 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 22,500 |
02 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 2,500 |
01 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 10,500 |
31 Jan 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 8,500 |
30 Jan 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 14,500 |
29 Jan 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 3,500 |
26 Jan 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 100 |
25 Jan 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
24 Jan 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 5,000 |
23 Jan 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 2,000 |
22 Jan 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 29,700 |
19 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 57,500 |
18 Jan 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 4,000 |
17 Jan 2024 | 0.6500 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 26,500 |
16 Jan 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 6,600 |
12 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 100,000 |
11 Jan 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 3,000 |
10 Jan 2024 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 282,500 |
09 Jan 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 10,000 |
08 Jan 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 20,000 |
05 Jan 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 30,500 |
04 Jan 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
03 Jan 2024 | 0.7100 | 0.7100 | 0.6500 | 0.6700 | 0.6700 | 41,700 |
02 Jan 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 11,900 |
29 Dec 2023 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 36,900 |
28 Dec 2023 | 0.6800 | 0.7200 | 0.6800 | 0.6900 | 0.6900 | 39,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |