Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 0.8900 | 1.0400 | 0.8500 | 1.0200 | 1.0200 | 386,776 |
27 June 2024 | 0.9600 | 0.9600 | 0.9000 | 0.9100 | 0.9100 | 69,101 |
26 June 2024 | 0.9400 | 0.9900 | 0.9200 | 0.9500 | 0.9500 | 104,769 |
25 June 2024 | 1.0000 | 1.0000 | 0.9400 | 0.9500 | 0.9500 | 114,001 |
24 June 2024 | 1.0200 | 1.0500 | 0.9600 | 0.9600 | 0.9600 | 178,151 |
21 June 2024 | 1.0400 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 650,084 |
20 June 2024 | 1.0800 | 1.1200 | 0.9900 | 1.0200 | 1.0200 | 752,373 |
19 June 2024 | 1.0000 | 1.1100 | 1.0000 | 1.1000 | 1.1000 | 1,294,625 |
18 June 2024 | 0.9100 | 1.0300 | 0.8900 | 1.0300 | 1.0300 | 925,406 |
17 June 2024 | 0.9700 | 1.0000 | 0.9100 | 0.9100 | 0.9100 | 327,400 |
14 June 2024 | 0.9000 | 1.0300 | 0.9000 | 0.9600 | 0.9600 | 2,117,722 |
13 June 2024 | 0.8500 | 0.9100 | 0.8500 | 0.8900 | 0.8900 | 491,914 |
12 June 2024 | 0.8500 | 0.8700 | 0.8400 | 0.8600 | 0.8600 | 379,500 |
11 June 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 126,164 |
10 June 2024 | 0.8000 | 0.8800 | 0.7700 | 0.8500 | 0.8500 | 1,225,226 |
07 June 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 106,581 |
06 June 2024 | 0.8200 | 0.8300 | 0.8100 | 0.8200 | 0.8200 | 65,075 |
05 June 2024 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 624,250 |
04 June 2024 | 0.8100 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 42,500 |
03 June 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8100 | 0.8100 | 127,930 |
31 May 2024 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 152,256 |
30 May 2024 | 0.8000 | 0.8600 | 0.8000 | 0.8500 | 0.8500 | 814,435 |
29 May 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 81,000 |
28 May 2024 | 0.8300 | 0.8400 | 0.7900 | 0.8000 | 0.8000 | 1,370,539 |
27 May 2024 | 0.8100 | 0.8300 | 0.8100 | 0.8300 | 0.8300 | 235,900 |
24 May 2024 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 3,142 |
23 May 2024 | 0.8100 | 0.8400 | 0.8000 | 0.8400 | 0.8400 | 194,442 |
22 May 2024 | 0.7800 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 138,774 |
21 May 2024 | 0.8200 | 0.8200 | 0.7800 | 0.8000 | 0.8000 | 103,295 |
17 May 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 82,679 |
16 May 2024 | 0.8000 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 367,546 |
15 May 2024 | 0.8300 | 0.8400 | 0.8000 | 0.8400 | 0.8400 | 64,151 |
14 May 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | 0.8200 | 41,000 |
13 May 2024 | 0.8400 | 0.8550 | 0.8300 | 0.8300 | 0.8300 | 42,000 |
10 May 2024 | 0.8100 | 0.8300 | 0.8000 | 0.8100 | 0.8100 | 51,450 |
09 May 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 32,275 |
08 May 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 73,764 |
07 May 2024 | 0.8400 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | 36,500 |
06 May 2024 | 0.8600 | 0.8700 | 0.8300 | 0.8400 | 0.8400 | 61,695 |
03 May 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 67,285 |
02 May 2024 | 0.8400 | 0.8700 | 0.7900 | 0.8700 | 0.8700 | 160,736 |
01 May 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 3,500 |
30 Apr 2024 | 0.8400 | 0.8400 | 0.8250 | 0.8400 | 0.8400 | 65,701 |
29 Apr 2024 | 0.8400 | 0.8450 | 0.8200 | 0.8450 | 0.8450 | 68,300 |
26 Apr 2024 | 0.8300 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 56,500 |
25 Apr 2024 | 0.8200 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 7,700 |
24 Apr 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | 43,600 |
23 Apr 2024 | 0.8500 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 27,528 |
22 Apr 2024 | 0.8500 | 0.9000 | 0.8400 | 0.8400 | 0.8400 | 163,432 |
19 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 14,511 |
18 Apr 2024 | 0.8900 | 0.9000 | 0.8300 | 0.8300 | 0.8300 | 115,289 |
17 Apr 2024 | 0.8200 | 0.8800 | 0.8000 | 0.8800 | 0.8800 | 181,505 |
16 Apr 2024 | 0.8600 | 0.8600 | 0.8200 | 0.8300 | 0.8300 | 200,162 |
15 Apr 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 236,781 |
12 Apr 2024 | 0.8600 | 0.8900 | 0.8600 | 0.8900 | 0.8900 | 132,296 |
11 Apr 2024 | 0.9100 | 0.9100 | 0.8900 | 0.8900 | 0.8900 | 56,124 |
10 Apr 2024 | 0.9400 | 0.9400 | 0.8900 | 0.8900 | 0.8900 | 238,592 |
09 Apr 2024 | 0.9800 | 0.9800 | 0.9300 | 0.9400 | 0.9400 | 416,867 |
08 Apr 2024 | 0.9700 | 1.0300 | 0.9500 | 0.9800 | 0.9800 | 563,081 |
05 Apr 2024 | 0.9200 | 0.9700 | 0.9200 | 0.9600 | 0.9600 | 199,326 |
04 Apr 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 187,836 |
03 Apr 2024 | 0.9200 | 0.9500 | 0.8900 | 0.9500 | 0.9500 | 2,656,485 |
02 Apr 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 59,278 |
01 Apr 2024 | 0.9400 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 159,900 |
28 Mar 2024 | 0.9200 | 0.9500 | 0.9100 | 0.9500 | 0.9500 | 61,690 |
27 Mar 2024 | 0.9200 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 16,054 |
26 Mar 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 27,325 |
25 Mar 2024 | 0.9000 | 0.9300 | 0.8900 | 0.9300 | 0.9300 | 46,780 |
22 Mar 2024 | 0.9000 | 0.9200 | 0.8800 | 0.9200 | 0.9200 | 98,712 |
21 Mar 2024 | 0.9000 | 0.9400 | 0.8700 | 0.9400 | 0.9400 | 152,400 |
20 Mar 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 243,474 |
19 Mar 2024 | 0.9100 | 0.9100 | 0.8800 | 0.8800 | 0.8800 | 9,500 |
18 Mar 2024 | 0.9400 | 0.9400 | 0.8700 | 0.9000 | 0.9000 | 33,000 |
15 Mar 2024 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | 2,830 |
14 Mar 2024 | 0.9400 | 0.9500 | 0.9300 | 0.9500 | 0.9500 | 6,010 |
13 Mar 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9400 | 0.9400 | 68,542 |
12 Mar 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 273,000 |
11 Mar 2024 | 0.9500 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 58,310 |
08 Mar 2024 | 0.9500 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 4,500 |
07 Mar 2024 | 0.9600 | 0.9600 | 0.9400 | 0.9500 | 0.9500 | 42,200 |
06 Mar 2024 | 0.9300 | 0.9700 | 0.9200 | 0.9600 | 0.9600 | 78,100 |
05 Mar 2024 | 0.9200 | 0.9200 | 0.8900 | 0.9100 | 0.9100 | 37,385 |
04 Mar 2024 | 0.9400 | 0.9700 | 0.9000 | 0.9700 | 0.9700 | 40,631 |
01 Mar 2024 | 0.9500 | 0.9600 | 0.9200 | 0.9500 | 0.9500 | 58,398 |
29 Feb 2024 | 0.9100 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 148,472 |
28 Feb 2024 | 0.8800 | 0.9300 | 0.8800 | 0.9200 | 0.9200 | 53,100 |
27 Feb 2024 | 0.8900 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 16,000 |
26 Feb 2024 | 0.8800 | 0.8800 | 0.8700 | 0.8700 | 0.8700 | 21,056 |
23 Feb 2024 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 38,133 |
22 Feb 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8900 | 0.8900 | 57,052 |
21 Feb 2024 | 0.8900 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 73,050 |
20 Feb 2024 | 0.8800 | 0.8900 | 0.8700 | 0.8800 | 0.8800 | 20,950 |
16 Feb 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 26,355 |
15 Feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 4,180 |
14 Feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 2,104 |
13 Feb 2024 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 9,450 |
12 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 14,400 |
09 Feb 2024 | 0.9700 | 0.9900 | 0.9400 | 0.9500 | 0.9500 | 232,678 |
08 Feb 2024 | 0.9000 | 0.9700 | 0.9000 | 0.9700 | 0.9700 | 122,760 |
07 Feb 2024 | 0.8800 | 0.9000 | 0.8400 | 0.9000 | 0.9000 | 33,980 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |