Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.8900 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 9,399 |
02 May 2024 | 0.8900 | 0.9600 | 0.8900 | 0.9300 | 0.9300 | 89,900 |
01 May 2024 | 0.9000 | 0.9300 | 0.8700 | 0.8700 | 0.8700 | 61,400 |
30 Apr 2024 | 0.9300 | 0.9300 | 0.8600 | 0.9000 | 0.9000 | 93,400 |
29 Apr 2024 | 0.8300 | 0.9500 | 0.8100 | 0.9500 | 0.9500 | 103,900 |
26 Apr 2024 | 0.8300 | 0.8600 | 0.8300 | 0.8500 | 0.8500 | 18,100 |
25 Apr 2024 | 0.8700 | 0.8700 | 0.8300 | 0.8500 | 0.8500 | 192,400 |
24 Apr 2024 | 0.8700 | 0.8700 | 0.8400 | 0.8700 | 0.8700 | 166,700 |
23 Apr 2024 | 0.8700 | 0.8900 | 0.8600 | 0.8900 | 0.8900 | 36,900 |
22 Apr 2024 | 0.8900 | 0.9000 | 0.8600 | 0.8800 | 0.8800 | 109,600 |
19 Apr 2024 | 0.8900 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 37,300 |
18 Apr 2024 | 0.9100 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 131,200 |
17 Apr 2024 | 0.9400 | 0.9600 | 0.9200 | 0.9200 | 0.9200 | 151,300 |
16 Apr 2024 | 0.9400 | 0.9500 | 0.9000 | 0.9300 | 0.9300 | 193,300 |
15 Apr 2024 | 0.9900 | 0.9900 | 0.9400 | 0.9400 | 0.9400 | 198,200 |
12 Apr 2024 | 0.9500 | 1.0100 | 0.9500 | 1.0000 | 1.0000 | 90,300 |
11 Apr 2024 | 0.9300 | 0.9700 | 0.9200 | 0.9700 | 0.9700 | 108,000 |
10 Apr 2024 | 0.9500 | 0.9600 | 0.9100 | 0.9200 | 0.9200 | 94,300 |
09 Apr 2024 | 0.9600 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 44,400 |
08 Apr 2024 | 0.9800 | 0.9900 | 0.9400 | 0.9800 | 0.9800 | 228,800 |
05 Apr 2024 | 0.9700 | 1.0100 | 0.9600 | 1.0100 | 1.0100 | 142,200 |
04 Apr 2024 | 0.9900 | 1.0100 | 0.9400 | 0.9900 | 0.9900 | 98,600 |
03 Apr 2024 | 0.9300 | 1.0200 | 0.9300 | 1.0200 | 1.0200 | 336,300 |
02 Apr 2024 | 0.9400 | 0.9400 | 0.8900 | 0.9000 | 0.9000 | 181,600 |
01 Apr 2024 | 0.9200 | 0.9400 | 0.8900 | 0.9200 | 0.9200 | 95,000 |
28 Mar 2024 | 0.9400 | 0.9900 | 0.8700 | 0.8800 | 0.8800 | 1,198,100 |
27 Mar 2024 | 0.9900 | 0.9900 | 0.9300 | 0.9600 | 0.9600 | 237,800 |
26 Mar 2024 | 0.9800 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 193,700 |
25 Mar 2024 | 0.9700 | 1.0100 | 0.9700 | 0.9800 | 0.9800 | 116,200 |
22 Mar 2024 | 1.0300 | 1.0300 | 0.9800 | 0.9800 | 0.9800 | 56,500 |
21 Mar 2024 | 0.9700 | 1.0300 | 0.9700 | 1.0300 | 1.0300 | 159,800 |
20 Mar 2024 | 0.9300 | 0.9800 | 0.9300 | 0.9600 | 0.9600 | 49,300 |
19 Mar 2024 | 0.9200 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 180,500 |
18 Mar 2024 | 0.9800 | 0.9800 | 0.9100 | 0.9100 | 0.9100 | 241,700 |
15 Mar 2024 | 0.9600 | 1.0100 | 0.9400 | 0.9400 | 0.9400 | 195,000 |
14 Mar 2024 | 0.9400 | 0.9400 | 0.9200 | 0.9300 | 0.9300 | 367,300 |
13 Mar 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | 0.9300 | 499,300 |
12 Mar 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 83,200 |
11 Mar 2024 | 1.0300 | 1.0300 | 0.9500 | 0.9600 | 0.9600 | 205,600 |
08 Mar 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 60,600 |
07 Mar 2024 | 0.9800 | 1.0700 | 0.9800 | 0.9900 | 0.9900 | 158,800 |
06 Mar 2024 | 0.9800 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 158,000 |
05 Mar 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 85,900 |
04 Mar 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 423,400 |
01 Mar 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 268,500 |
29 Feb 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 166,500 |
28 Feb 2024 | 0.9300 | 0.9600 | 0.9300 | 0.9600 | 0.9600 | 108,600 |
27 Feb 2024 | 0.9100 | 0.9500 | 0.9100 | 0.9300 | 0.9300 | 86,900 |
26 Feb 2024 | 0.9300 | 0.9400 | 0.8800 | 0.9400 | 0.9400 | 177,300 |
23 Feb 2024 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 286,400 |
22 Feb 2024 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 112,500 |
21 Feb 2024 | 0.9900 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 378,900 |
20 Feb 2024 | 0.9900 | 1.0400 | 0.9600 | 0.9800 | 0.9800 | 580,500 |
16 Feb 2024 | 0.9600 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 101,600 |
15 Feb 2024 | 0.9800 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 135,700 |
14 Feb 2024 | 0.9000 | 1.0000 | 0.9000 | 0.9900 | 0.9900 | 362,000 |
13 Feb 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 267,900 |
12 Feb 2024 | 0.9100 | 0.9600 | 0.9000 | 0.9100 | 0.9100 | 376,400 |
09 Feb 2024 | 0.9300 | 0.9800 | 0.9100 | 0.9300 | 0.9300 | 377,500 |
08 Feb 2024 | 0.9700 | 0.9800 | 0.9100 | 0.9600 | 0.9600 | 143,700 |
07 Feb 2024 | 0.9500 | 1.0200 | 0.9200 | 0.9700 | 0.9700 | 284,000 |
06 Feb 2024 | 1.0500 | 1.0500 | 0.9700 | 0.9700 | 0.9700 | 103,800 |
05 Feb 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0400 | 1.0400 | 232,400 |
02 Feb 2024 | 1.0800 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 447,500 |
01 Feb 2024 | 1.0600 | 1.1000 | 1.0100 | 1.0700 | 1.0700 | 658,600 |
31 Jan 2024 | 1.0700 | 1.0800 | 0.9200 | 1.0100 | 1.0100 | 6,751,600 |
30 Jan 2024 | 1.0800 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 809,400 |
29 Jan 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 813,400 |
26 Jan 2024 | 1.0500 | 1.0900 | 1.0200 | 1.0900 | 1.0900 | 506,200 |
25 Jan 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 243,800 |
24 Jan 2024 | 1.0500 | 1.1500 | 1.0500 | 1.0800 | 1.0800 | 566,800 |
23 Jan 2024 | 1.0100 | 1.0600 | 0.9900 | 1.0200 | 1.0200 | 169,000 |
22 Jan 2024 | 1.0700 | 1.0700 | 0.9800 | 1.0400 | 1.0400 | 187,000 |
19 Jan 2024 | 1.1100 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 158,900 |
18 Jan 2024 | 1.1100 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 143,400 |
17 Jan 2024 | 1.0900 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 195,000 |
16 Jan 2024 | 1.0300 | 1.1500 | 0.9800 | 1.1100 | 1.1100 | 635,500 |
15 Jan 2024 | 1.0700 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 636,800 |
12 Jan 2024 | 1.0200 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | 486,900 |
11 Jan 2024 | 0.9000 | 0.9800 | 0.8900 | 0.9800 | 0.9800 | 392,400 |
10 Jan 2024 | 0.8500 | 0.9700 | 0.8500 | 0.9400 | 0.9400 | 391,600 |
09 Jan 2024 | 0.8000 | 0.8800 | 0.8000 | 0.8600 | 0.8600 | 379,700 |
08 Jan 2024 | 0.8000 | 0.8000 | 0.7600 | 0.8000 | 0.8000 | 199,700 |
05 Jan 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 125,300 |
04 Jan 2024 | 0.7900 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 324,800 |
03 Jan 2024 | 0.7500 | 0.8200 | 0.7300 | 0.8100 | 0.8100 | 221,700 |
02 Jan 2024 | 0.7300 | 0.7600 | 0.7300 | 0.7500 | 0.7500 | 99,100 |
29 Dec 2023 | 0.7300 | 0.7600 | 0.7200 | 0.7600 | 0.7600 | 73,600 |
28 Dec 2023 | 0.7200 | 0.7500 | 0.6900 | 0.7500 | 0.7500 | 126,700 |
27 Dec 2023 | 0.7400 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 60,600 |
22 Dec 2023 | 0.7600 | 0.7800 | 0.7400 | 0.7500 | 0.7500 | 174,200 |
21 Dec 2023 | 0.7200 | 0.7800 | 0.7200 | 0.7800 | 0.7800 | 342,500 |
20 Dec 2023 | 0.6700 | 0.7300 | 0.6700 | 0.7300 | 0.7300 | 183,300 |
19 Dec 2023 | 0.7200 | 0.7400 | 0.6600 | 0.6700 | 0.6700 | 349,400 |
18 Dec 2023 | 0.7200 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 130,700 |
15 Dec 2023 | 0.7400 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 481,600 |
14 Dec 2023 | 0.7500 | 0.7700 | 0.7200 | 0.7600 | 0.7600 | 210,600 |
13 Dec 2023 | 0.7500 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 122,900 |
12 Dec 2023 | 0.7400 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 23,700 |
11 Dec 2023 | 0.7600 | 0.7700 | 0.7200 | 0.7700 | 0.7700 | 49,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |