Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.6400 | 0.7300 | 0.6400 | 0.7200 | 0.7200 | 116,700 |
25 July 2024 | 0.6640 | 0.6780 | 0.6410 | 0.6550 | 0.6550 | 19,000 |
24 July 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 33,600 |
23 July 2024 | 0.6350 | 0.6400 | 0.6210 | 0.6400 | 0.6400 | 41,300 |
22 July 2024 | 0.6820 | 0.6820 | 0.6050 | 0.6350 | 0.6350 | 137,800 |
19 July 2024 | 0.7300 | 0.7300 | 0.6750 | 0.6750 | 0.6750 | 48,200 |
18 July 2024 | 0.7220 | 0.7220 | 0.7100 | 0.7200 | 0.7200 | 8,400 |
17 July 2024 | 0.7390 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 41,200 |
16 July 2024 | 0.7000 | 0.7490 | 0.6920 | 0.7390 | 0.7390 | 81,600 |
15 July 2024 | 0.7120 | 0.7200 | 0.6900 | 0.7100 | 0.7100 | 58,400 |
12 July 2024 | 0.7290 | 0.7390 | 0.7050 | 0.7120 | 0.7120 | 87,100 |
11 July 2024 | 0.7000 | 0.7280 | 0.6950 | 0.7200 | 0.7200 | 67,100 |
10 July 2024 | 0.7400 | 0.7400 | 0.6900 | 0.7040 | 0.7040 | 50,300 |
09 July 2024 | 0.7100 | 0.7510 | 0.7100 | 0.7410 | 0.7410 | 63,000 |
08 July 2024 | 0.7300 | 0.7380 | 0.7000 | 0.7380 | 0.7380 | 47,900 |
05 July 2024 | 0.7100 | 0.7340 | 0.7010 | 0.7200 | 0.7200 | 52,400 |
03 July 2024 | 0.7120 | 0.7300 | 0.7000 | 0.7030 | 0.7030 | 54,100 |
02 July 2024 | 0.7300 | 0.7570 | 0.7110 | 0.7200 | 0.7200 | 45,300 |
01 July 2024 | 0.7600 | 0.7600 | 0.7100 | 0.7410 | 0.7410 | 76,800 |
28 June 2024 | 0.7330 | 0.7690 | 0.7100 | 0.7300 | 0.7300 | 96,100 |
27 June 2024 | 0.7350 | 0.7670 | 0.7350 | 0.7430 | 0.7430 | 90,300 |
26 June 2024 | 0.7930 | 0.7930 | 0.7380 | 0.7460 | 0.7460 | 68,600 |
25 June 2024 | 0.8300 | 0.8690 | 0.7800 | 0.8200 | 0.8200 | 100,500 |
24 June 2024 | 0.7120 | 0.8100 | 0.7010 | 0.7990 | 0.7990 | 149,100 |
21 June 2024 | 0.6690 | 0.7260 | 0.6600 | 0.6900 | 0.6900 | 107,200 |
20 June 2024 | 0.8000 | 0.8310 | 0.6510 | 0.6730 | 0.6730 | 516,100 |
18 June 2024 | 0.9000 | 0.9140 | 0.8200 | 0.8270 | 0.8270 | 122,800 |
17 June 2024 | 0.9200 | 0.9410 | 0.8540 | 0.8600 | 0.8600 | 95,700 |
14 June 2024 | 0.9590 | 0.9640 | 0.8840 | 0.9400 | 0.9400 | 117,100 |
13 June 2024 | 0.9000 | 1.0800 | 0.8500 | 0.9140 | 0.9140 | 519,600 |
12 June 2024 | 0.8210 | 0.9000 | 0.8000 | 0.8950 | 0.8950 | 112,600 |
11 June 2024 | 0.7610 | 0.8290 | 0.7510 | 0.8150 | 0.8150 | 54,600 |
10 June 2024 | 0.8390 | 0.8490 | 0.7500 | 0.7750 | 0.7750 | 130,200 |
07 June 2024 | 0.8470 | 0.9000 | 0.8050 | 0.8110 | 0.8110 | 245,900 |
06 June 2024 | 0.8200 | 0.9500 | 0.8100 | 0.9300 | 0.9300 | 733,600 |
05 June 2024 | 0.7700 | 0.8890 | 0.7690 | 0.8050 | 0.8050 | 350,000 |
04 June 2024 | 0.8040 | 0.8040 | 0.7410 | 0.7690 | 0.7690 | 150,300 |
03 June 2024 | 0.6150 | 0.8440 | 0.6150 | 0.7700 | 0.7700 | 853,600 |
31 May 2024 | 0.6050 | 0.6500 | 0.6050 | 0.6110 | 0.6110 | 32,300 |
30 May 2024 | 0.6050 | 0.6430 | 0.6050 | 0.6130 | 0.6130 | 32,800 |
29 May 2024 | 0.6100 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 52,100 |
28 May 2024 | 0.6020 | 0.6240 | 0.6000 | 0.6200 | 0.6200 | 16,300 |
24 May 2024 | 0.6010 | 0.6490 | 0.6000 | 0.6290 | 0.6290 | 58,800 |
23 May 2024 | 0.6000 | 0.6290 | 0.6000 | 0.6200 | 0.6200 | 36,100 |
22 May 2024 | 0.6110 | 0.6350 | 0.6110 | 0.6150 | 0.6150 | 50,100 |
21 May 2024 | 0.6190 | 0.6500 | 0.5940 | 0.6110 | 0.6110 | 38,300 |
20 May 2024 | 0.6200 | 0.6240 | 0.5860 | 0.6200 | 0.6200 | 57,700 |
17 May 2024 | 0.6100 | 0.6290 | 0.6000 | 0.6100 | 0.6100 | 39,400 |
16 May 2024 | 0.6130 | 0.6190 | 0.6030 | 0.6180 | 0.6180 | 34,400 |
15 May 2024 | 0.6420 | 0.6690 | 0.5650 | 0.5980 | 0.5980 | 110,400 |
14 May 2024 | 0.6710 | 0.7100 | 0.6510 | 0.6510 | 0.6510 | 62,700 |
13 May 2024 | 0.7070 | 0.7390 | 0.6750 | 0.6750 | 0.6750 | 25,200 |
10 May 2024 | 0.6310 | 0.7500 | 0.6300 | 0.6720 | 0.6720 | 130,700 |
09 May 2024 | 0.7800 | 0.8000 | 0.7110 | 0.7110 | 0.7110 | 51,400 |
08 May 2024 | 0.7700 | 0.7700 | 0.7360 | 0.7500 | 0.7500 | 12,700 |
07 May 2024 | 0.8210 | 0.8210 | 0.7620 | 0.7620 | 0.7620 | 19,400 |
06 May 2024 | 0.7150 | 0.8050 | 0.7000 | 0.7920 | 0.7920 | 83,000 |
03 May 2024 | 0.6700 | 0.7620 | 0.6430 | 0.7270 | 0.7270 | 131,200 |
02 May 2024 | 0.6410 | 0.6700 | 0.6410 | 0.6600 | 0.6600 | 31,900 |
01 May 2024 | 0.6500 | 0.6750 | 0.6360 | 0.6500 | 0.6500 | 19,600 |
30 Apr 2024 | 0.6300 | 0.6900 | 0.6300 | 0.6600 | 0.6600 | 54,600 |
29 Apr 2024 | 0.6800 | 0.6800 | 0.6400 | 0.6500 | 0.6500 | 15,100 |
26 Apr 2024 | 0.6300 | 0.6670 | 0.6300 | 0.6580 | 0.6580 | 35,000 |
25 Apr 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6280 | 0.6280 | 58,200 |
24 Apr 2024 | 0.6800 | 0.6800 | 0.6300 | 0.6570 | 0.6570 | 39,400 |
23 Apr 2024 | 0.6180 | 0.6580 | 0.6100 | 0.6500 | 0.6500 | 85,800 |
22 Apr 2024 | 0.6600 | 0.6600 | 0.6200 | 0.6320 | 0.6320 | 27,600 |
19 Apr 2024 | 0.6780 | 0.6800 | 0.6220 | 0.6400 | 0.6400 | 33,100 |
18 Apr 2024 | 0.7000 | 0.7200 | 0.6590 | 0.6780 | 0.6780 | 77,500 |
17 Apr 2024 | 0.6900 | 0.7200 | 0.6500 | 0.6550 | 0.6550 | 151,100 |
16 Apr 2024 | 0.7300 | 0.7400 | 0.6900 | 0.7280 | 0.7280 | 178,600 |
15 Apr 2024 | 0.7600 | 0.7810 | 0.7440 | 0.7550 | 0.7550 | 101,400 |
12 Apr 2024 | 0.8000 | 0.8200 | 0.7600 | 0.7810 | 0.7810 | 280,500 |
11 Apr 2024 | 0.7530 | 0.8500 | 0.7200 | 0.7700 | 0.7700 | 848,700 |
10 Apr 2024 | 0.6190 | 0.6520 | 0.5000 | 0.6400 | 0.6400 | 457,700 |
09 Apr 2024 | 0.6300 | 0.6300 | 0.5810 | 0.5910 | 0.5910 | 113,900 |
08 Apr 2024 | 0.6000 | 0.6340 | 0.5830 | 0.6010 | 0.6010 | 149,900 |
05 Apr 2024 | 0.6300 | 0.6400 | 0.5990 | 0.6020 | 0.6020 | 128,500 |
04 Apr 2024 | 0.6210 | 0.6800 | 0.6190 | 0.6380 | 0.6380 | 137,800 |
03 Apr 2024 | 0.6300 | 0.6420 | 0.5500 | 0.6420 | 0.6420 | 164,600 |
02 Apr 2024 | 0.6710 | 0.6890 | 0.6310 | 0.6400 | 0.6400 | 99,900 |
01 Apr 2024 | 0.7090 | 0.7090 | 0.6420 | 0.6790 | 0.6790 | 102,700 |
28 Mar 2024 | 0.7010 | 0.7350 | 0.6400 | 0.6810 | 0.6810 | 290,800 |
27 Mar 2024 | 0.8000 | 0.8000 | 0.7000 | 0.7370 | 0.7370 | 142,600 |
26 Mar 2024 | 0.6800 | 0.7890 | 0.6700 | 0.7360 | 0.7360 | 104,000 |
25 Mar 2024 | 0.6690 | 0.7100 | 0.6600 | 0.7100 | 0.7100 | 60,900 |
22 Mar 2024 | 0.7000 | 0.7000 | 0.6300 | 0.6900 | 0.6900 | 187,900 |
21 Mar 2024 | 0.7400 | 0.7770 | 0.6910 | 0.7000 | 0.7000 | 216,700 |
20 Mar 2024 | 0.7300 | 0.7670 | 0.7000 | 0.7670 | 0.7670 | 132,100 |
19 Mar 2024 | 0.7700 | 0.8600 | 0.7360 | 0.7610 | 0.7610 | 947,200 |
18 Mar 2024 | 0.7000 | 0.7190 | 0.6530 | 0.6700 | 0.6700 | 251,800 |
15 Mar 2024 | 0.7000 | 0.7600 | 0.6510 | 0.6510 | 0.6510 | 264,900 |
14 Mar 2024 | 0.7500 | 0.7770 | 0.7070 | 0.7070 | 0.7070 | 142,500 |
13 Mar 2024 | 0.7670 | 0.7980 | 0.7100 | 0.7520 | 0.7520 | 305,300 |
12 Mar 2024 | 0.8700 | 0.9000 | 0.8100 | 0.8260 | 0.8260 | 154,800 |
11 Mar 2024 | 0.8450 | 0.9300 | 0.8450 | 0.9120 | 0.9120 | 202,400 |
08 Mar 2024 | 0.9100 | 0.9310 | 0.7280 | 0.8170 | 0.8170 | 670,400 |
07 Mar 2024 | 0.9230 | 0.9800 | 0.9000 | 0.9140 | 0.9140 | 298,500 |
06 Mar 2024 | 1.0200 | 1.0600 | 0.8750 | 0.9600 | 0.9600 | 654,700 |
05 Mar 2024 | 1.0400 | 1.2000 | 1.0300 | 1.0600 | 1.0600 | 1,650,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |