Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.9050 | 0.9450 | 0.8900 | 0.9450 | 0.9450 | 214,645 |
24 Apr 2024 | 0.8850 | 0.9200 | 0.8775 | 0.9050 | 0.9050 | 111,653 |
23 Apr 2024 | 0.9100 | 0.9100 | 0.8600 | 0.8850 | 0.8850 | 96,550 |
22 Apr 2024 | 0.9000 | 0.9000 | 0.8550 | 0.8600 | 0.8600 | 92,203 |
19 Apr 2024 | 0.8500 | 0.9150 | 0.8500 | 0.9100 | 0.9100 | 95,711 |
18 Apr 2024 | 0.8300 | 0.8600 | 0.8300 | 0.8500 | 0.8500 | 66,920 |
17 Apr 2024 | 0.8500 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 36,041 |
16 Apr 2024 | 0.8600 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 52,207 |
15 Apr 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8700 | 0.8700 | 89,726 |
12 Apr 2024 | 0.9100 | 0.9100 | 0.8750 | 0.8800 | 0.8800 | 85,110 |
11 Apr 2024 | 0.9250 | 0.9300 | 0.9100 | 0.9100 | 0.9100 | 55,455 |
10 Apr 2024 | 0.9450 | 0.9450 | 0.9350 | 0.9350 | 0.9350 | 44,414 |
09 Apr 2024 | 0.9300 | 0.9450 | 0.9100 | 0.9450 | 0.9450 | 43,158 |
08 Apr 2024 | 0.9300 | 0.9300 | 0.9150 | 0.9300 | 0.9300 | 144,707 |
05 Apr 2024 | 0.8700 | 0.9500 | 0.8700 | 0.9200 | 0.9200 | 322,813 |
04 Apr 2024 | 0.8400 | 0.8700 | 0.8350 | 0.8700 | 0.8700 | 97,639 |
03 Apr 2024 | 0.8450 | 0.8450 | 0.8275 | 0.8450 | 0.8450 | 43,923 |
02 Apr 2024 | 0.8100 | 0.8500 | 0.8100 | 0.8500 | 0.8500 | 47,100 |
28 Mar 2024 | 0.8100 | 0.8250 | 0.7900 | 0.8000 | 0.8000 | 59,677 |
27 Mar 2024 | 0.8150 | 0.8400 | 0.7800 | 0.7800 | 0.7800 | 75,072 |
26 Mar 2024 | 0.8400 | 0.8450 | 0.8150 | 0.8450 | 0.8450 | 71,661 |
25 Mar 2024 | 0.8350 | 0.8400 | 0.8200 | 0.8250 | 0.8250 | 12,173 |
22 Mar 2024 | 0.7950 | 0.8450 | 0.7825 | 0.8400 | 0.8400 | 231,391 |
21 Mar 2024 | 0.7750 | 0.8000 | 0.7650 | 0.8000 | 0.8000 | 94,229 |
20 Mar 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 41,044 |
19 Mar 2024 | 0.7900 | 0.8150 | 0.7800 | 0.8050 | 0.8050 | 126,254 |
18 Mar 2024 | 0.7600 | 0.7950 | 0.7600 | 0.7900 | 0.7900 | 50,860 |
15 Mar 2024 | 0.7150 | 0.7550 | 0.7100 | 0.7450 | 0.7450 | 75,396 |
14 Mar 2024 | 0.7800 | 0.7800 | 0.7000 | 0.7200 | 0.7200 | 317,758 |
13 Mar 2024 | 0.7950 | 0.8000 | 0.7400 | 0.7450 | 0.7450 | 135,964 |
12 Mar 2024 | 0.8000 | 0.8200 | 0.7950 | 0.8000 | 0.8000 | 163,869 |
11 Mar 2024 | 0.8150 | 0.8200 | 0.8150 | 0.8200 | 0.8200 | 18,969 |
08 Mar 2024 | 0.8000 | 0.8250 | 0.8000 | 0.8150 | 0.8150 | 124,212 |
07 Mar 2024 | 0.8100 | 0.8300 | 0.7900 | 0.8300 | 0.8300 | 51,011 |
06 Mar 2024 | 0.8150 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | 31,463 |
05 Mar 2024 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | 31,715 |
04 Mar 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8300 | 0.8300 | 150,244 |
01 Mar 2024 | 0.8200 | 0.8300 | 0.7900 | 0.8000 | 0.8000 | 55,107 |
29 Feb 2024 | 0.7800 | 0.8300 | 0.7800 | 0.8200 | 0.8200 | 1,528,473 |
28 Feb 2024 | 0.7400 | 0.8050 | 0.7350 | 0.8050 | 0.8050 | 85,631 |
27 Feb 2024 | 0.7550 | 0.7550 | 0.7500 | 0.7500 | 0.7500 | 20,666 |
26 Feb 2024 | 0.7500 | 0.7500 | 0.7250 | 0.7450 | 0.7450 | 99,055 |
23 Feb 2024 | 0.7500 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 6,488 |
22 Feb 2024 | 0.7750 | 0.7750 | 0.7450 | 0.7750 | 0.7750 | 87,699 |
21 Feb 2024 | 0.7850 | 0.7850 | 0.7750 | 0.7750 | 0.7750 | 13,273 |
20 Feb 2024 | 0.8050 | 0.8300 | 0.7850 | 0.7900 | 0.7900 | 163,961 |
19 Feb 2024 | 0.7800 | 0.8050 | 0.7750 | 0.7950 | 0.7950 | 32,631 |
16 Feb 2024 | 0.7600 | 0.7900 | 0.7550 | 0.7550 | 0.7550 | 68,887 |
15 Feb 2024 | 0.8150 | 0.8200 | 0.7400 | 0.7400 | 0.7400 | 207,655 |
14 Feb 2024 | 0.7800 | 0.8100 | 0.7800 | 0.8100 | 0.8100 | 163,582 |
13 Feb 2024 | 0.7800 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 113,316 |
12 Feb 2024 | 0.8300 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 172,391 |
09 Feb 2024 | 0.7700 | 0.8300 | 0.7700 | 0.8300 | 0.8300 | 164,924 |
08 Feb 2024 | 0.7600 | 0.7750 | 0.7550 | 0.7700 | 0.7700 | 112,622 |
07 Feb 2024 | 0.7700 | 0.7800 | 0.7600 | 0.7600 | 0.7600 | 99,691 |
06 Feb 2024 | 0.7400 | 0.7550 | 0.7350 | 0.7450 | 0.7450 | 142,273 |
05 Feb 2024 | 0.7200 | 0.7500 | 0.7050 | 0.7250 | 0.7250 | 79,690 |
02 Feb 2024 | 0.6900 | 0.6900 | 0.6850 | 0.6850 | 0.6850 | 15,999 |
01 Feb 2024 | 0.7000 | 0.7000 | 0.6850 | 0.6900 | 0.6900 | 31,493 |
31 Jan 2024 | 0.6800 | 0.7000 | 0.6750 | 0.7000 | 0.7000 | 55,491 |
30 Jan 2024 | 0.6900 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 140,685 |
29 Jan 2024 | 0.7350 | 0.7350 | 0.6950 | 0.7100 | 0.7100 | 47,242 |
25 Jan 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
24 Jan 2024 | 0.7600 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 22,958 |
23 Jan 2024 | 0.7650 | 0.7700 | 0.7650 | 0.7700 | 0.7700 | 55,881 |
22 Jan 2024 | 0.7300 | 0.7650 | 0.7200 | 0.7650 | 0.7650 | 63,172 |
19 Jan 2024 | 0.7050 | 0.7200 | 0.7050 | 0.7200 | 0.7200 | 19,210 |
18 Jan 2024 | 0.7000 | 0.7050 | 0.6700 | 0.6750 | 0.6750 | 38,340 |
17 Jan 2024 | 0.7400 | 0.7800 | 0.7200 | 0.7200 | 0.7200 | 163,052 |
16 Jan 2024 | 0.7150 | 0.7400 | 0.6850 | 0.7400 | 0.7400 | 86,979 |
15 Jan 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
12 Jan 2024 | 0.6450 | 0.6550 | 0.6400 | 0.6550 | 0.6550 | 45,245 |
11 Jan 2024 | 0.6600 | 0.6600 | 0.6450 | 0.6450 | 0.6450 | 95,435 |
10 Jan 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 26,979 |
09 Jan 2024 | 0.6400 | 0.6750 | 0.6400 | 0.6500 | 0.6500 | 158,805 |
08 Jan 2024 | 0.6350 | 0.6400 | 0.6350 | 0.6400 | 0.6400 | 9,612 |
05 Jan 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 37,543 |
04 Jan 2024 | 0.6400 | 0.6400 | 0.6350 | 0.6350 | 0.6350 | 23,607 |
03 Jan 2024 | 0.6450 | 0.6450 | 0.6400 | 0.6450 | 0.6450 | 1,584 |
02 Jan 2024 | 0.6300 | 0.6450 | 0.6300 | 0.6450 | 0.6450 | 81,263 |
29 Dec 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 149 |
28 Dec 2023 | 0.6300 | 0.6300 | 0.6050 | 0.6050 | 0.6050 | 31,457 |
27 Dec 2023 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 1,614 |
22 Dec 2023 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 2,676 |
21 Dec 2023 | 0.5950 | 0.6300 | 0.5950 | 0.6100 | 0.6100 | 121,761 |
20 Dec 2023 | 0.5600 | 0.6000 | 0.5600 | 0.5950 | 0.5950 | 71,758 |
19 Dec 2023 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 27,155 |
18 Dec 2023 | 0.5500 | 0.5650 | 0.5500 | 0.5600 | 0.5600 | 55,832 |
15 Dec 2023 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 1,652 |
14 Dec 2023 | 0.5400 | 0.5550 | 0.5350 | 0.5500 | 0.5500 | 25,222 |
13 Dec 2023 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 56,382 |
12 Dec 2023 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 39,908 |
11 Dec 2023 | 0.5900 | 0.5900 | 0.5550 | 0.5600 | 0.5600 | 28,218 |
08 Dec 2023 | 0.5600 | 0.5900 | 0.5450 | 0.5900 | 0.5900 | 106,065 |
07 Dec 2023 | 0.5600 | 0.5650 | 0.5450 | 0.5450 | 0.5450 | 50,924 |
06 Dec 2023 | 0.5700 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 66,444 |
05 Dec 2023 | 0.5850 | 0.5850 | 0.5600 | 0.5700 | 0.5700 | 133,945 |
04 Dec 2023 | 0.5900 | 0.5950 | 0.5850 | 0.5950 | 0.5950 | 108,098 |
01 Dec 2023 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 79,488 |
30 Nov 2023 | 0.6000 | 0.6100 | 0.5950 | 0.5950 | 0.5950 | 49,101 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |