Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 1,105,300 |
16 May 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 1,199,800 |
15 May 2024 | 0.7000 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 1,925,800 |
14 May 2024 | 0.6900 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 772,500 |
13 May 2024 | 0.7100 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 887,900 |
10 May 2024 | 0.7300 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 964,000 |
09 May 2024 | 0.7000 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 950,400 |
08 May 2024 | 0.7300 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 1,945,000 |
07 May 2024 | 0.7400 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 10,149,700 |
06 May 2024 | 0.8300 | 0.8400 | 0.6500 | 0.7300 | 0.7300 | 4,362,500 |
03 May 2024 | 0.8600 | 0.8700 | 0.8300 | 0.8500 | 0.8500 | 623,100 |
02 May 2024 | 0.8400 | 0.8700 | 0.8200 | 0.8500 | 0.8500 | 1,454,100 |
30 Apr 2024 | 0.8500 | 0.8700 | 0.8300 | 0.8400 | 0.8400 | 358,300 |
29 Apr 2024 | 0.8600 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 1,921,000 |
26 Apr 2024 | 0.8400 | 0.8600 | 0.8000 | 0.8600 | 0.8600 | 2,509,100 |
25 Apr 2024 | 0.8800 | 0.8800 | 0.8000 | 0.8300 | 0.8300 | 1,226,800 |
24 Apr 2024 | 0.8600 | 0.9000 | 0.8400 | 0.8700 | 0.8700 | 1,455,700 |
23 Apr 2024 | 0.7500 | 0.8600 | 0.7400 | 0.8600 | 0.8600 | 2,194,400 |
22 Apr 2024 | 0.7600 | 0.8000 | 0.7400 | 0.7500 | 0.7500 | 970,300 |
19 Apr 2024 | 0.6900 | 0.7800 | 0.6900 | 0.7600 | 0.7600 | 678,000 |
18 Apr 2024 | 0.6500 | 0.7100 | 0.6500 | 0.7000 | 0.7000 | 1,947,600 |
17 Apr 2024 | 0.6500 | 0.6800 | 0.6300 | 0.6400 | 0.6400 | 691,700 |
16 Apr 2024 | 0.6900 | 0.7000 | 0.6500 | 0.6600 | 0.6600 | 1,005,700 |
15 Apr 2024 | 0.7300 | 0.7400 | 0.6300 | 0.6800 | 0.6800 | 1,150,800 |
12 Apr 2024 | 0.7300 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 858,500 |
11 Apr 2024 | 0.7500 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 992,300 |
10 Apr 2024 | 0.7900 | 0.7900 | 0.7400 | 0.7600 | 0.7600 | 2,167,700 |
09 Apr 2024 | 0.8100 | 0.8200 | 0.7800 | 0.7900 | 0.7900 | 957,000 |
08 Apr 2024 | 0.7900 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 316,900 |
05 Apr 2024 | 0.8100 | 0.8300 | 0.7900 | 0.8000 | 0.8000 | 442,000 |
04 Apr 2024 | 0.8200 | 0.8400 | 0.8100 | 0.8300 | 0.8300 | 346,800 |
03 Apr 2024 | 0.8200 | 0.8300 | 0.8000 | 0.8200 | 0.8200 | 197,100 |
02 Apr 2024 | 0.8100 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 1,201,700 |
01 Apr 2024 | 0.8300 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 289,000 |
28 Mar 2024 | 0.8400 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 473,400 |
27 Mar 2024 | 0.8700 | 0.8700 | 0.8400 | 0.8500 | 0.8500 | 126,700 |
26 Mar 2024 | 0.8400 | 0.8700 | 0.8300 | 0.8700 | 0.8700 | 153,200 |
25 Mar 2024 | 0.8700 | 0.8700 | 0.8400 | 0.8500 | 0.8500 | 118,600 |
22 Mar 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 97,200 |
21 Mar 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 195,300 |
20 Mar 2024 | 0.8900 | 0.8900 | 0.8500 | 0.8700 | 0.8700 | 517,000 |
19 Mar 2024 | 0.8900 | 0.9100 | 0.8700 | 0.8800 | 0.8800 | 404,900 |
18 Mar 2024 | 0.9100 | 0.9200 | 0.8800 | 0.8900 | 0.8900 | 536,500 |
15 Mar 2024 | 0.9300 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 66,800 |
14 Mar 2024 | 0.9300 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 203,200 |
13 Mar 2024 | 0.9400 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 1,095,400 |
12 Mar 2024 | 0.9400 | 0.9600 | 0.9200 | 0.9600 | 0.9600 | 154,800 |
11 Mar 2024 | 0.9700 | 0.9800 | 0.9200 | 0.9300 | 0.9300 | 355,800 |
08 Mar 2024 | 0.9700 | 0.9900 | 0.9300 | 0.9600 | 0.9600 | 540,600 |
07 Mar 2024 | 0.9000 | 0.9900 | 0.8900 | 0.9600 | 0.9600 | 2,907,400 |
06 Mar 2024 | 0.9100 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 304,100 |
05 Mar 2024 | 0.8900 | 0.9300 | 0.8900 | 0.9100 | 0.9100 | 191,900 |
04 Mar 2024 | 0.9100 | 0.9300 | 0.8900 | 0.8900 | 0.8900 | 321,500 |
01 Mar 2024 | 0.8900 | 0.9300 | 0.8800 | 0.9100 | 0.9100 | 618,800 |
29 Feb 2024 | 0.9100 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 253,400 |
28 Feb 2024 | 0.9000 | 0.9200 | 0.8800 | 0.9100 | 0.9100 | 397,200 |
27 Feb 2024 | 0.9400 | 0.9400 | 0.8900 | 0.8900 | 0.8900 | 609,700 |
26 Feb 2024 | 0.9100 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 264,400 |
23 Feb 2024 | 0.9200 | 0.9600 | 0.9000 | 0.9000 | 0.9000 | 369,600 |
22 Feb 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9100 | 0.9100 | 419,800 |
21 Feb 2024 | 0.9200 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 176,400 |
20 Feb 2024 | 0.9200 | 0.9400 | 0.9200 | 0.9400 | 0.9400 | 215,900 |
19 Feb 2024 | 0.9300 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 132,200 |
16 Feb 2024 | 0.9400 | 0.9700 | 0.9100 | 0.9100 | 0.9100 | 144,100 |
15 Feb 2024 | 0.9300 | 0.9800 | 0.9200 | 0.9500 | 0.9500 | 567,700 |
14 Feb 2024 | 0.9200 | 0.9400 | 0.8800 | 0.9100 | 0.9100 | 353,000 |
09 Feb 2024 | 0.9300 | 0.9500 | 0.9100 | 0.9100 | 0.9100 | 123,300 |
08 Feb 2024 | 0.9600 | 0.9600 | 0.9200 | 0.9300 | 0.9300 | 79,300 |
07 Feb 2024 | 0.9700 | 0.9700 | 0.9300 | 0.9500 | 0.9500 | 67,300 |
06 Feb 2024 | 0.9600 | 0.9700 | 0.9300 | 0.9400 | 0.9400 | 245,200 |
05 Feb 2024 | 0.9800 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 153,500 |
02 Feb 2024 | 1.0100 | 1.0400 | 0.9800 | 0.9900 | 0.9900 | 211,700 |
01 Feb 2024 | 1.0400 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 121,700 |
31 Jan 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 155,600 |
30 Jan 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 99,700 |
29 Jan 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 165,800 |
26 Jan 2024 | 1.0100 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 218,700 |
25 Jan 2024 | 1.0000 | 1.0100 | 0.9700 | 1.0100 | 1.0100 | 319,400 |
24 Jan 2024 | 1.0400 | 1.0900 | 0.9900 | 1.0000 | 1.0000 | 500,100 |
23 Jan 2024 | 1.0300 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 287,100 |
22 Jan 2024 | 1.0900 | 1.1100 | 1.0200 | 1.0300 | 1.0300 | 464,300 |
19 Jan 2024 | 1.1200 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 140,200 |
18 Jan 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 96,900 |
17 Jan 2024 | 1.1300 | 1.1600 | 1.0600 | 1.0900 | 1.0900 | 384,900 |
16 Jan 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 162,000 |
15 Jan 2024 | 1.2200 | 1.2200 | 1.1300 | 1.1500 | 1.1500 | 869,200 |
12 Jan 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 78,800 |
11 Jan 2024 | 1.2200 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 617,200 |
10 Jan 2024 | 1.2700 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 2,865,600 |
09 Jan 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 78,300 |
08 Jan 2024 | 1.2700 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 495,600 |
05 Jan 2024 | 1.2500 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 349,800 |
04 Jan 2024 | 1.2800 | 1.2800 | 1.2100 | 1.2600 | 1.2600 | 452,600 |
03 Jan 2024 | 1.2900 | 1.2900 | 1.2200 | 1.2800 | 1.2800 | 573,700 |
02 Jan 2024 | 1.3000 | 1.3000 | 1.2200 | 1.2800 | 1.2800 | 760,200 |
28 Dec 2023 | 1.3000 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 665,800 |
27 Dec 2023 | 1.2700 | 1.3100 | 1.2600 | 1.2900 | 1.2900 | 475,600 |
26 Dec 2023 | 1.2800 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 251,600 |
22 Dec 2023 | 1.2600 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 425,800 |
21 Dec 2023 | 1.3500 | 1.3800 | 1.2400 | 1.2600 | 1.2600 | 906,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |