Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 0.5700 | 0.6400 | 0.5000 | 0.5470 | 0.5470 | 11,900 |
03 July 2024 | 0.5800 | 0.6400 | 0.5700 | 0.5700 | 0.5700 | 5,700 |
02 July 2024 | 0.5900 | 0.6000 | 0.5500 | 0.5700 | 0.5700 | 26,400 |
01 July 2024 | 0.6300 | 0.6720 | 0.5800 | 0.5900 | 0.5900 | 22,600 |
28 June 2024 | 0.6150 | 0.6480 | 0.6100 | 0.6480 | 0.6480 | 2,000 |
27 June 2024 | 0.6130 | 0.6480 | 0.6130 | 0.6150 | 0.6150 | 11,100 |
26 June 2024 | 0.6010 | 0.6470 | 0.6000 | 0.6130 | 0.6130 | 14,900 |
25 June 2024 | 0.6560 | 0.6560 | 0.6000 | 0.6100 | 0.6100 | 20,000 |
24 June 2024 | 0.6050 | 0.6550 | 0.6050 | 0.6550 | 0.6550 | 2,900 |
21 June 2024 | 0.5850 | 0.6550 | 0.5850 | 0.6000 | 0.6000 | 44,000 |
20 June 2024 | 0.6800 | 0.7200 | 0.5300 | 0.5850 | 0.5850 | 147,700 |
18 June 2024 | 0.7400 | 0.7400 | 0.6900 | 0.7150 | 0.7150 | 11,000 |
17 June 2024 | 0.6970 | 0.7050 | 0.6900 | 0.6900 | 0.6900 | 7,400 |
14 June 2024 | 0.6910 | 0.7300 | 0.6900 | 0.6980 | 0.6980 | 19,500 |
13 June 2024 | 0.7400 | 0.7400 | 0.6900 | 0.6910 | 0.6910 | 45,400 |
12 June 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7210 | 0.7210 | 23,300 |
11 June 2024 | 0.6800 | 0.7500 | 0.6800 | 0.7490 | 0.7490 | 42,100 |
10 June 2024 | 0.7500 | 0.7600 | 0.6800 | 0.6800 | 0.6800 | 69,600 |
07 June 2024 | 0.8010 | 0.8450 | 0.7500 | 0.7600 | 0.7600 | 84,400 |
06 June 2024 | 0.8010 | 0.9000 | 0.8010 | 0.8180 | 0.8180 | 14,700 |
05 June 2024 | 0.8010 | 0.8450 | 0.8010 | 0.8200 | 0.8200 | 16,700 |
04 June 2024 | 0.9350 | 0.9350 | 0.8010 | 0.8260 | 0.8260 | 78,000 |
03 June 2024 | 0.8300 | 0.9990 | 0.8300 | 0.8900 | 0.8900 | 34,700 |
31 May 2024 | 0.8670 | 0.8750 | 0.8010 | 0.8350 | 0.8350 | 70,500 |
30 May 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 325,200 |
29 May 2024 | 0.9900 | 1.0100 | 0.9170 | 0.9300 | 0.9300 | 46,600 |
28 May 2024 | 1.0900 | 1.1200 | 0.9000 | 1.0100 | 1.0100 | 179,400 |
24 May 2024 | 0.9000 | 1.1000 | 0.9000 | 1.0200 | 1.0200 | 105,500 |
23 May 2024 | 0.8820 | 0.9400 | 0.8820 | 0.9070 | 0.9070 | 32,800 |
22 May 2024 | 0.9600 | 0.9800 | 0.8810 | 0.9190 | 0.9190 | 37,700 |
21 May 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 63,900 |
20 May 2024 | 0.9600 | 1.0000 | 0.9300 | 0.9600 | 0.9600 | 51,200 |
17 May 2024 | 1.0300 | 1.0300 | 0.9500 | 0.9780 | 0.9780 | 63,100 |
16 May 2024 | 1.0200 | 1.0200 | 0.9500 | 0.9500 | 0.9500 | 44,100 |
15 May 2024 | 1.0000 | 1.0300 | 0.9000 | 1.0300 | 1.0300 | 73,800 |
14 May 2024 | 0.9600 | 1.0100 | 0.9400 | 0.9880 | 0.9880 | 74,600 |
13 May 2024 | 1.0100 | 1.0100 | 0.8110 | 0.9000 | 0.9000 | 109,200 |
10 May 2024 | 0.9640 | 0.9980 | 0.9000 | 0.9700 | 0.9700 | 170,900 |
09 May 2024 | 0.9400 | 1.0200 | 0.9400 | 0.9520 | 0.9520 | 299,200 |
08 May 2024 | 0.8500 | 0.9500 | 0.8500 | 0.9500 | 0.9500 | 223,000 |
07 May 2024 | 0.7210 | 0.8180 | 0.7210 | 0.8000 | 0.8000 | 27,500 |
06 May 2024 | 0.7370 | 0.8050 | 0.7300 | 0.7730 | 0.7730 | 34,200 |
03 May 2024 | 0.7710 | 0.7710 | 0.7200 | 0.7380 | 0.7380 | 14,900 |
02 May 2024 | 0.7250 | 0.7500 | 0.7040 | 0.7380 | 0.7380 | 25,300 |
01 May 2024 | 0.7110 | 0.7670 | 0.7110 | 0.7500 | 0.7500 | 40,600 |
30 Apr 2024 | 0.7500 | 0.7800 | 0.7040 | 0.7040 | 0.7040 | 54,200 |
29 Apr 2024 | 0.8390 | 0.8390 | 0.7500 | 0.7700 | 0.7700 | 76,700 |
26 Apr 2024 | 0.7700 | 0.8500 | 0.7700 | 0.8000 | 0.8000 | 39,800 |
25 Apr 2024 | 0.8100 | 0.8500 | 0.7110 | 0.7950 | 0.7950 | 69,800 |
24 Apr 2024 | 0.8230 | 0.8230 | 0.7980 | 0.8100 | 0.8100 | 24,300 |
23 Apr 2024 | 0.8000 | 0.8190 | 0.7680 | 0.8110 | 0.8110 | 55,300 |
22 Apr 2024 | 0.7300 | 0.8100 | 0.7050 | 0.7410 | 0.7410 | 87,200 |
19 Apr 2024 | 0.8000 | 0.8800 | 0.7000 | 0.7250 | 0.7250 | 417,800 |
18 Apr 2024 | 0.9600 | 0.9600 | 0.8300 | 0.8550 | 0.8550 | 356,400 |
17 Apr 2024 | 0.8720 | 0.9550 | 0.8000 | 0.9360 | 0.9360 | 414,600 |
16 Apr 2024 | 0.8600 | 0.8800 | 0.8300 | 0.8540 | 0.8540 | 54,300 |
15 Apr 2024 | 0.8300 | 0.9200 | 0.8300 | 0.8900 | 0.8900 | 115,800 |
12 Apr 2024 | 0.9290 | 0.9290 | 0.8260 | 0.8600 | 0.8600 | 57,000 |
11 Apr 2024 | 0.8750 | 0.9300 | 0.8250 | 0.8650 | 0.8650 | 69,000 |
10 Apr 2024 | 0.8210 | 0.9100 | 0.8210 | 0.9000 | 0.9000 | 100,500 |
09 Apr 2024 | 0.8980 | 0.8990 | 0.8310 | 0.8500 | 0.8500 | 487,400 |
08 Apr 2024 | 0.9000 | 0.9850 | 0.8500 | 0.8800 | 0.8800 | 53,600 |
05 Apr 2024 | 0.8710 | 0.9500 | 0.8520 | 0.8820 | 0.8820 | 58,800 |
04 Apr 2024 | 0.8460 | 1.0290 | 0.8200 | 0.8990 | 0.8990 | 499,600 |
03 Apr 2024 | 0.7500 | 0.8500 | 0.7490 | 0.8420 | 0.8420 | 289,200 |
02 Apr 2024 | 0.7140 | 0.7790 | 0.7050 | 0.7490 | 0.7490 | 78,500 |
01 Apr 2024 | 0.7200 | 0.7800 | 0.7000 | 0.7250 | 0.7250 | 108,800 |
28 Mar 2024 | 0.6890 | 0.7280 | 0.6600 | 0.7200 | 0.7200 | 49,900 |
27 Mar 2024 | 0.6350 | 0.7680 | 0.6020 | 0.7100 | 0.7100 | 136,700 |
26 Mar 2024 | 0.6440 | 0.6700 | 0.5800 | 0.6300 | 0.6300 | 245,600 |
25 Mar 2024 | 0.6460 | 0.6610 | 0.6300 | 0.6500 | 0.6500 | 19,900 |
22 Mar 2024 | 0.6300 | 0.6610 | 0.6100 | 0.6300 | 0.6300 | 99,700 |
21 Mar 2024 | 0.6300 | 0.7000 | 0.6150 | 0.6260 | 0.6260 | 158,400 |
20 Mar 2024 | 0.6250 | 0.6730 | 0.6110 | 0.6300 | 0.6300 | 111,000 |
19 Mar 2024 | 0.7100 | 0.7100 | 0.6100 | 0.6350 | 0.6350 | 163,900 |
18 Mar 2024 | 0.7030 | 0.7580 | 0.7030 | 0.7160 | 0.7160 | 241,800 |
15 Mar 2024 | 0.7450 | 0.7540 | 0.6800 | 0.7230 | 0.7230 | 68,800 |
14 Mar 2024 | 0.7600 | 0.7770 | 0.6810 | 0.7050 | 0.7050 | 188,200 |
13 Mar 2024 | 0.7200 | 0.8180 | 0.7100 | 0.7420 | 0.7420 | 313,900 |
12 Mar 2024 | 0.6230 | 0.7900 | 0.5690 | 0.6760 | 0.6760 | 381,100 |
11 Mar 2024 | 0.6200 | 0.6800 | 0.6110 | 0.6390 | 0.6390 | 126,300 |
08 Mar 2024 | 0.6090 | 0.6400 | 0.6090 | 0.6280 | 0.6280 | 50,400 |
07 Mar 2024 | 0.6290 | 0.6290 | 0.5500 | 0.6100 | 0.6100 | 229,500 |
06 Mar 2024 | 0.7020 | 0.7200 | 0.5500 | 0.6390 | 0.6390 | 852,800 |
05 Mar 2024 | 0.4870 | 0.6500 | 0.4350 | 0.6080 | 0.6080 | 749,400 |
04 Mar 2024 | 0.4400 | 0.4630 | 0.4200 | 0.4610 | 0.4610 | 181,200 |
01 Mar 2024 | 0.4030 | 0.4290 | 0.3800 | 0.4290 | 0.4290 | 768,700 |
29 Feb 2024 | 0.4000 | 0.4030 | 0.3800 | 0.3800 | 0.3800 | 75,000 |
28 Feb 2024 | 0.4160 | 0.4200 | 0.3800 | 0.3850 | 0.3850 | 196,800 |
27 Feb 2024 | 0.4100 | 0.4130 | 0.3810 | 0.4000 | 0.4000 | 153,000 |
26 Feb 2024 | 0.4000 | 0.4390 | 0.3800 | 0.3870 | 0.3870 | 135,400 |
23 Feb 2024 | 0.4260 | 0.4260 | 0.3850 | 0.3950 | 0.3950 | 191,100 |
22 Feb 2024 | 0.4560 | 0.4560 | 0.3970 | 0.4060 | 0.4060 | 230,200 |
21 Feb 2024 | 0.4330 | 0.4340 | 0.3940 | 0.4100 | 0.4100 | 381,600 |
20 Feb 2024 | 0.4300 | 0.4700 | 0.3860 | 0.3860 | 0.3860 | 288,900 |
16 Feb 2024 | 0.4000 | 0.4200 | 0.3830 | 0.4040 | 0.4040 | 99,900 |
15 Feb 2024 | 0.4000 | 0.4370 | 0.4000 | 0.4180 | 0.4180 | 126,800 |
14 Feb 2024 | 0.3910 | 0.4180 | 0.3900 | 0.4040 | 0.4040 | 73,100 |
13 Feb 2024 | 0.4200 | 0.4300 | 0.4000 | 0.4140 | 0.4140 | 90,600 |
12 Feb 2024 | 0.4500 | 0.4500 | 0.3910 | 0.4080 | 0.4080 | 124,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |