Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.8600 | 0.8800 | 0.8200 | 0.8300 | 0.8300 | 298,200 |
09 May 2024 | 0.8500 | 0.8800 | 0.8300 | 0.8800 | 0.8800 | 355,300 |
08 May 2024 | 0.8300 | 0.8800 | 0.8100 | 0.8600 | 0.8600 | 225,800 |
07 May 2024 | 0.8500 | 0.8700 | 0.8100 | 0.8400 | 0.8400 | 291,200 |
06 May 2024 | 0.8700 | 0.9000 | 0.8400 | 0.8500 | 0.8500 | 560,900 |
03 May 2024 | 0.8600 | 0.9000 | 0.8300 | 0.8700 | 0.8700 | 731,400 |
02 May 2024 | 0.8300 | 0.8700 | 0.7800 | 0.8500 | 0.8500 | 402,400 |
01 May 2024 | 0.7900 | 0.8200 | 0.7800 | 0.8100 | 0.8100 | 180,300 |
30 Apr 2024 | 0.8000 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 210,400 |
29 Apr 2024 | 0.8300 | 0.8400 | 0.7900 | 0.8200 | 0.8200 | 340,500 |
26 Apr 2024 | 0.7900 | 0.8400 | 0.7600 | 0.8300 | 0.8300 | 231,200 |
25 Apr 2024 | 0.7500 | 0.8000 | 0.7500 | 0.7900 | 0.7900 | 122,400 |
24 Apr 2024 | 0.8300 | 0.8300 | 0.7600 | 0.7800 | 0.7800 | 229,100 |
23 Apr 2024 | 0.7700 | 0.8200 | 0.7600 | 0.8000 | 0.8000 | 190,000 |
22 Apr 2024 | 0.7500 | 0.7700 | 0.7300 | 0.7600 | 0.7600 | 152,000 |
19 Apr 2024 | 0.7300 | 0.7600 | 0.7200 | 0.7500 | 0.7500 | 189,400 |
18 Apr 2024 | 0.7300 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 110,100 |
17 Apr 2024 | 0.7300 | 0.7600 | 0.7200 | 0.7200 | 0.7200 | 189,100 |
16 Apr 2024 | 0.7500 | 0.7700 | 0.7200 | 0.7300 | 0.7300 | 262,700 |
15 Apr 2024 | 0.7900 | 0.8200 | 0.7500 | 0.7500 | 0.7500 | 335,800 |
12 Apr 2024 | 0.8200 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 167,000 |
11 Apr 2024 | 0.8100 | 0.8500 | 0.8000 | 0.8300 | 0.8300 | 203,800 |
10 Apr 2024 | 0.8400 | 0.8400 | 0.7900 | 0.8100 | 0.8100 | 325,000 |
09 Apr 2024 | 0.8600 | 0.8900 | 0.8300 | 0.8500 | 0.8500 | 225,900 |
08 Apr 2024 | 0.8600 | 0.8700 | 0.8300 | 0.8400 | 0.8400 | 179,400 |
05 Apr 2024 | 0.8300 | 0.8800 | 0.8200 | 0.8500 | 0.8500 | 269,800 |
04 Apr 2024 | 0.8500 | 0.8700 | 0.8300 | 0.8400 | 0.8400 | 217,800 |
03 Apr 2024 | 0.8500 | 0.8700 | 0.8400 | 0.8500 | 0.8500 | 249,400 |
02 Apr 2024 | 0.8800 | 0.9000 | 0.8300 | 0.8500 | 0.8500 | 413,000 |
01 Apr 2024 | 0.9200 | 0.9400 | 0.8700 | 0.8800 | 0.8800 | 237,400 |
28 Mar 2024 | 0.8800 | 0.9400 | 0.8700 | 0.9200 | 0.9200 | 299,900 |
27 Mar 2024 | 0.9500 | 0.9500 | 0.8600 | 0.8800 | 0.8800 | 502,300 |
26 Mar 2024 | 1.0600 | 1.0800 | 0.9100 | 0.9200 | 0.9200 | 550,700 |
25 Mar 2024 | 1.0900 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 349,000 |
22 Mar 2024 | 1.1400 | 1.1500 | 1.0600 | 1.1000 | 1.1000 | 380,300 |
21 Mar 2024 | 1.1300 | 1.2200 | 1.1200 | 1.1500 | 1.1500 | 865,300 |
20 Mar 2024 | 1.1000 | 1.1300 | 1.0700 | 1.1300 | 1.1300 | 376,500 |
19 Mar 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 133,100 |
18 Mar 2024 | 1.0600 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 261,200 |
15 Mar 2024 | 1.0800 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 218,400 |
14 Mar 2024 | 1.0900 | 1.1200 | 1.0600 | 1.1200 | 1.1200 | 378,800 |
13 Mar 2024 | 1.1000 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 253,800 |
12 Mar 2024 | 1.0300 | 1.1400 | 1.0200 | 1.1100 | 1.1100 | 751,200 |
11 Mar 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0600 | 1.0600 | 585,500 |
08 Mar 2024 | 1.0000 | 1.0800 | 0.9800 | 1.0200 | 1.0200 | 754,000 |
07 Mar 2024 | 0.9800 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 314,900 |
06 Mar 2024 | 0.9900 | 1.0300 | 0.9700 | 1.0300 | 1.0300 | 438,500 |
05 Mar 2024 | 0.9800 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 325,800 |
04 Mar 2024 | 1.0000 | 1.0300 | 0.9600 | 1.0000 | 1.0000 | 484,000 |
01 Mar 2024 | 1.0000 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 266,800 |
29 Feb 2024 | 0.9800 | 1.0400 | 0.9700 | 0.9800 | 0.9800 | 245,300 |
28 Feb 2024 | 1.0000 | 1.0400 | 0.9700 | 0.9900 | 0.9900 | 383,200 |
27 Feb 2024 | 0.9400 | 1.0100 | 0.9200 | 1.0000 | 1.0000 | 479,100 |
26 Feb 2024 | 0.8200 | 0.9400 | 0.8200 | 0.9300 | 0.9300 | 480,300 |
23 Feb 2024 | 0.8600 | 0.8800 | 0.8200 | 0.8300 | 0.8300 | 246,500 |
22 Feb 2024 | 0.8600 | 0.8900 | 0.8100 | 0.8900 | 0.8900 | 496,300 |
21 Feb 2024 | 0.8600 | 0.8700 | 0.8000 | 0.8400 | 0.8400 | 283,700 |
20 Feb 2024 | 0.9500 | 0.9600 | 0.8500 | 0.8800 | 0.8800 | 375,700 |
16 Feb 2024 | 1.0600 | 1.0700 | 0.9500 | 0.9700 | 0.9700 | 438,700 |
15 Feb 2024 | 0.9800 | 1.0800 | 0.9700 | 1.0700 | 1.0700 | 666,000 |
14 Feb 2024 | 0.8900 | 1.0100 | 0.8900 | 0.9800 | 0.9800 | 595,500 |
13 Feb 2024 | 0.9000 | 0.9400 | 0.8600 | 0.9200 | 0.9200 | 480,500 |
12 Feb 2024 | 0.8400 | 0.9900 | 0.8300 | 0.9300 | 0.9300 | 803,000 |
09 Feb 2024 | 0.8100 | 0.8700 | 0.7600 | 0.8300 | 0.8300 | 574,900 |
08 Feb 2024 | 0.6900 | 0.8300 | 0.6900 | 0.8000 | 0.8000 | 601,800 |
07 Feb 2024 | 0.7100 | 0.7300 | 0.6800 | 0.7200 | 0.7200 | 293,500 |
06 Feb 2024 | 0.7000 | 0.7200 | 0.6700 | 0.7100 | 0.7100 | 288,000 |
05 Feb 2024 | 0.7000 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 304,900 |
02 Feb 2024 | 0.7600 | 0.7700 | 0.6500 | 0.6900 | 0.6900 | 1,714,000 |
01 Feb 2024 | 0.7900 | 0.8200 | 0.7300 | 0.7900 | 0.7900 | 641,800 |
31 Jan 2024 | 0.8300 | 0.8300 | 0.7800 | 0.7900 | 0.7900 | 236,600 |
30 Jan 2024 | 0.8500 | 0.8500 | 0.8100 | 0.8100 | 0.8100 | 170,400 |
29 Jan 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 261,100 |
26 Jan 2024 | 0.8000 | 0.8300 | 0.8000 | 0.8100 | 0.8100 | 164,600 |
25 Jan 2024 | 0.8400 | 0.8400 | 0.7800 | 0.8200 | 0.8200 | 302,800 |
24 Jan 2024 | 0.8500 | 0.8600 | 0.8000 | 0.8000 | 0.8000 | 391,600 |
23 Jan 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8400 | 0.8400 | 341,100 |
22 Jan 2024 | 0.8500 | 0.8900 | 0.8000 | 0.8200 | 0.8200 | 381,800 |
19 Jan 2024 | 0.8300 | 0.8500 | 0.7600 | 0.8500 | 0.8500 | 472,300 |
18 Jan 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 391,700 |
17 Jan 2024 | 0.9200 | 0.9200 | 0.8000 | 0.8300 | 0.8300 | 684,900 |
16 Jan 2024 | 1.0100 | 1.0100 | 0.8900 | 0.8900 | 0.8900 | 1,105,800 |
12 Jan 2024 | 1.0500 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 372,900 |
11 Jan 2024 | 1.0500 | 1.0900 | 1.0200 | 1.0600 | 1.0600 | 499,800 |
10 Jan 2024 | 1.1000 | 1.1200 | 1.0600 | 1.0700 | 1.0700 | 433,900 |
09 Jan 2024 | 1.1200 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 535,200 |
08 Jan 2024 | 1.1500 | 1.2200 | 1.1400 | 1.1400 | 1.1400 | 699,500 |
05 Jan 2024 | 1.1500 | 1.1700 | 1.1100 | 1.1600 | 1.1600 | 518,600 |
04 Jan 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 385,400 |
03 Jan 2024 | 1.2600 | 1.2800 | 1.1300 | 1.1400 | 1.1400 | 1,040,200 |
02 Jan 2024 | 1.2600 | 1.3200 | 1.2300 | 1.2600 | 1.2600 | 614,700 |
29 Dec 2023 | 1.3700 | 1.3700 | 1.2300 | 1.2600 | 1.2600 | 806,000 |
28 Dec 2023 | 1.3000 | 1.4500 | 1.3000 | 1.3700 | 1.3700 | 1,657,500 |
27 Dec 2023 | 1.2400 | 1.3400 | 1.2000 | 1.2900 | 1.2900 | 1,167,600 |
26 Dec 2023 | 1.1600 | 1.2500 | 1.1400 | 1.2300 | 1.2300 | 687,600 |
22 Dec 2023 | 1.1300 | 1.2200 | 1.1300 | 1.1700 | 1.1700 | 762,800 |
21 Dec 2023 | 1.1400 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 582,500 |
20 Dec 2023 | 1.2400 | 1.2500 | 1.1300 | 1.1400 | 1.1400 | 845,800 |
19 Dec 2023 | 1.1400 | 1.2400 | 1.1400 | 1.2100 | 1.2100 | 1,189,800 |
18 Dec 2023 | 1.1600 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 708,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |