Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 75,700 |
20 June 2024 | 0.7900 | 0.8300 | 0.7800 | 0.8200 | 0.8200 | 76,400 |
19 June 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 14,700 |
18 June 2024 | 0.8000 | 0.8100 | 0.7800 | 0.8100 | 0.8100 | 105,200 |
17 June 2024 | 0.8700 | 0.8700 | 0.7800 | 0.7800 | 0.7800 | 98,800 |
14 June 2024 | 0.8200 | 0.8800 | 0.7900 | 0.8800 | 0.8800 | 82,100 |
13 June 2024 | 0.8200 | 0.8200 | 0.7900 | 0.8000 | 0.8000 | 169,000 |
12 June 2024 | 0.8600 | 0.8700 | 0.8300 | 0.8300 | 0.8300 | 67,700 |
11 June 2024 | 0.8900 | 0.9000 | 0.8400 | 0.8400 | 0.8400 | 127,800 |
10 June 2024 | 0.9200 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 137,600 |
07 June 2024 | 0.9300 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 48,900 |
06 June 2024 | 0.9200 | 0.9400 | 0.9000 | 0.9300 | 0.9300 | 81,100 |
05 June 2024 | 0.9100 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 79,600 |
04 June 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 58,600 |
03 June 2024 | 0.9600 | 0.9800 | 0.9200 | 0.9200 | 0.9200 | 80,000 |
31 May 2024 | 0.9600 | 0.9700 | 0.9200 | 0.9400 | 0.9400 | 86,200 |
30 May 2024 | 0.9400 | 0.9900 | 0.9400 | 0.9400 | 0.9400 | 123,000 |
29 May 2024 | 0.9500 | 0.9800 | 0.9200 | 0.9800 | 0.9800 | 120,100 |
28 May 2024 | 1.0000 | 1.0000 | 0.9400 | 0.9700 | 0.9700 | 191,500 |
27 May 2024 | 1.0100 | 1.0100 | 0.9700 | 0.9800 | 0.9800 | 16,800 |
24 May 2024 | 0.9900 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 129,600 |
23 May 2024 | 1.0000 | 1.0300 | 0.9600 | 1.0000 | 1.0000 | 176,900 |
22 May 2024 | 1.0300 | 1.0800 | 0.9700 | 1.0200 | 1.0200 | 148,700 |
21 May 2024 | 1.1000 | 1.1600 | 1.0400 | 1.0500 | 1.0500 | 450,500 |
17 May 2024 | 1.0000 | 1.0500 | 0.9700 | 1.0500 | 1.0500 | 398,600 |
16 May 2024 | 0.9100 | 0.9700 | 0.9000 | 0.9700 | 0.9700 | 125,500 |
15 May 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 108,700 |
14 May 2024 | 0.8900 | 0.9500 | 0.8900 | 0.9300 | 0.9300 | 114,300 |
13 May 2024 | 0.9300 | 0.9600 | 0.9100 | 0.9100 | 0.9100 | 164,300 |
10 May 2024 | 0.8900 | 0.9600 | 0.8900 | 0.9200 | 0.9200 | 320,500 |
09 May 2024 | 0.8400 | 0.8900 | 0.8400 | 0.8600 | 0.8600 | 140,000 |
08 May 2024 | 0.8800 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 152,000 |
07 May 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 76,900 |
06 May 2024 | 0.9300 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 55,100 |
03 May 2024 | 0.9300 | 0.9400 | 0.8900 | 0.9300 | 0.9300 | 138,400 |
02 May 2024 | 0.9000 | 0.9400 | 0.8700 | 0.9300 | 0.9300 | 398,400 |
01 May 2024 | 0.8300 | 0.8500 | 0.8200 | 0.8500 | 0.8500 | 99,700 |
30 Apr 2024 | 0.8100 | 0.8400 | 0.8100 | 0.8300 | 0.8300 | 417,400 |
29 Apr 2024 | 0.7500 | 0.8000 | 0.7500 | 0.7900 | 0.7900 | 376,800 |
26 Apr 2024 | 0.7400 | 0.7600 | 0.7200 | 0.7200 | 0.7200 | 155,500 |
25 Apr 2024 | 0.7400 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 98,300 |
24 Apr 2024 | 0.7200 | 0.7600 | 0.7100 | 0.7400 | 0.7400 | 266,800 |
23 Apr 2024 | 0.6600 | 0.7200 | 0.6400 | 0.7200 | 0.7200 | 458,600 |
22 Apr 2024 | 0.7200 | 0.7200 | 0.6600 | 0.6900 | 0.6900 | 596,000 |
19 Apr 2024 | 0.7600 | 0.7600 | 0.7200 | 0.7500 | 0.7500 | 263,500 |
18 Apr 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7800 | 0.7800 | 225,500 |
17 Apr 2024 | 0.8300 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 90,600 |
16 Apr 2024 | 0.8600 | 0.8600 | 0.8000 | 0.8200 | 0.8200 | 326,100 |
15 Apr 2024 | 0.9300 | 0.9300 | 0.8500 | 0.8800 | 0.8800 | 323,700 |
12 Apr 2024 | 0.9200 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 263,500 |
11 Apr 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9400 | 0.9400 | 116,700 |
10 Apr 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9400 | 0.9400 | 223,300 |
09 Apr 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 108,300 |
08 Apr 2024 | 0.9700 | 0.9900 | 0.9600 | 0.9800 | 0.9800 | 134,000 |
05 Apr 2024 | 0.9800 | 0.9900 | 0.9700 | 0.9900 | 0.9900 | 83,200 |
04 Apr 2024 | 0.9700 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 106,100 |
03 Apr 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 211,600 |
02 Apr 2024 | 0.9400 | 0.9700 | 0.9300 | 0.9600 | 0.9600 | 248,900 |
01 Apr 2024 | 0.9200 | 0.9500 | 0.9100 | 0.9400 | 0.9400 | 122,900 |
28 Mar 2024 | 0.9100 | 0.9400 | 0.9000 | 0.9200 | 0.9200 | 305,400 |
27 Mar 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 439,700 |
26 Mar 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 109,900 |
25 Mar 2024 | 0.9300 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 90,400 |
22 Mar 2024 | 0.9200 | 0.9500 | 0.9200 | 0.9500 | 0.9500 | 129,100 |
21 Mar 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 134,300 |
20 Mar 2024 | 0.9300 | 0.9800 | 0.9100 | 0.9700 | 0.9700 | 219,600 |
19 Mar 2024 | 0.9500 | 0.9600 | 0.9300 | 0.9300 | 0.9300 | 130,000 |
18 Mar 2024 | 0.9600 | 0.9800 | 0.9400 | 0.9600 | 0.9600 | 180,000 |
15 Mar 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9600 | 0.9600 | 228,500 |
14 Mar 2024 | 1.0300 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 656,100 |
13 Mar 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 128,100 |
12 Mar 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 117,100 |
11 Mar 2024 | 1.0800 | 1.1100 | 1.0300 | 1.0400 | 1.0400 | 69,300 |
08 Mar 2024 | 1.0900 | 1.1300 | 1.0400 | 1.0700 | 1.0700 | 163,600 |
07 Mar 2024 | 1.0600 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 212,800 |
06 Mar 2024 | 0.9700 | 1.0600 | 0.9700 | 1.0600 | 1.0600 | 178,200 |
05 Mar 2024 | 1.0000 | 1.0100 | 0.9600 | 0.9800 | 0.9800 | 237,900 |
04 Mar 2024 | 1.1300 | 1.1400 | 1.0100 | 1.0300 | 1.0300 | 328,700 |
01 Mar 2024 | 1.0100 | 1.1300 | 0.9800 | 1.1000 | 1.1000 | 599,800 |
29 Feb 2024 | 0.9600 | 1.0000 | 0.9400 | 0.9700 | 0.9700 | 224,300 |
28 Feb 2024 | 0.9500 | 0.9600 | 0.9200 | 0.9400 | 0.9400 | 203,800 |
27 Feb 2024 | 0.9200 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 221,400 |
26 Feb 2024 | 0.9200 | 0.9700 | 0.9200 | 0.9200 | 0.9200 | 103,600 |
23 Feb 2024 | 0.9400 | 0.9800 | 0.9000 | 0.9300 | 0.9300 | 243,100 |
22 Feb 2024 | 1.0100 | 1.0200 | 0.9500 | 0.9500 | 0.9500 | 260,900 |
21 Feb 2024 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 95,700 |
20 Feb 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 237,200 |
16 Feb 2024 | 0.9900 | 1.0600 | 0.9800 | 1.0400 | 1.0400 | 203,900 |
15 Feb 2024 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | 0.9700 | 30,700 |
14 Feb 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9900 | 0.9900 | 137,800 |
13 Feb 2024 | 1.0000 | 1.0100 | 0.9600 | 0.9600 | 0.9600 | 244,500 |
12 Feb 2024 | 1.0500 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 300,700 |
09 Feb 2024 | 0.9900 | 1.0500 | 0.9700 | 1.0500 | 1.0500 | 350,400 |
08 Feb 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 195,300 |
07 Feb 2024 | 1.0200 | 1.0200 | 0.9700 | 0.9800 | 0.9800 | 205,700 |
06 Feb 2024 | 0.9500 | 1.0400 | 0.9500 | 1.0200 | 1.0200 | 675,600 |
05 Feb 2024 | 1.0900 | 1.0900 | 0.9400 | 0.9800 | 0.9800 | 933,300 |
02 Feb 2024 | 1.1700 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 243,600 |
01 Feb 2024 | 1.2000 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 195,400 |
31 Jan 2024 | 1.3300 | 1.3300 | 1.1700 | 1.1700 | 1.1700 | 970,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |