Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.8800 | 0.9400 | 0.8663 | 0.9342 | 0.9342 | 1,315,583 |
27 Mar 2024 | 0.8800 | 0.9300 | 0.8400 | 0.8900 | 0.8900 | 1,241,900 |
26 Mar 2024 | 0.9000 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 1,467,800 |
25 Mar 2024 | 0.9200 | 0.9300 | 0.8900 | 0.8900 | 0.8900 | 1,708,500 |
22 Mar 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 778,500 |
21 Mar 2024 | 0.9100 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 771,600 |
20 Mar 2024 | 0.8700 | 0.9100 | 0.8700 | 0.9000 | 0.9000 | 682,900 |
19 Mar 2024 | 0.8300 | 0.9100 | 0.8300 | 0.8700 | 0.8700 | 959,800 |
18 Mar 2024 | 0.8300 | 0.8600 | 0.8300 | 0.8500 | 0.8500 | 494,300 |
15 Mar 2024 | 0.8400 | 0.8700 | 0.8300 | 0.8600 | 0.8600 | 870,400 |
14 Mar 2024 | 0.8700 | 0.8900 | 0.8300 | 0.8600 | 0.8600 | 1,174,800 |
13 Mar 2024 | 0.8800 | 0.9200 | 0.8300 | 0.8500 | 0.8500 | 1,471,100 |
12 Mar 2024 | 0.8300 | 0.9200 | 0.8300 | 0.8900 | 0.8900 | 1,460,300 |
11 Mar 2024 | 0.9000 | 0.9300 | 0.8100 | 0.8300 | 0.8300 | 1,294,700 |
08 Mar 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9100 | 0.9100 | 1,325,400 |
07 Mar 2024 | 0.9000 | 0.9800 | 0.8800 | 0.9600 | 0.9600 | 1,808,300 |
06 Mar 2024 | 0.8800 | 0.9300 | 0.8600 | 0.9100 | 0.9100 | 2,828,800 |
05 Mar 2024 | 0.8900 | 0.9300 | 0.8400 | 0.8800 | 0.8800 | 5,749,500 |
04 Mar 2024 | 0.9600 | 1.0800 | 0.8800 | 0.9000 | 0.9000 | 22,497,600 |
01 Mar 2024 | 0.7200 | 0.8000 | 0.7200 | 0.7800 | 0.7800 | 1,845,500 |
29 Feb 2024 | 0.7400 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 1,000,500 |
28 Feb 2024 | 0.7700 | 0.7800 | 0.7000 | 0.7200 | 0.7200 | 1,373,000 |
27 Feb 2024 | 0.7000 | 0.7600 | 0.6700 | 0.7500 | 0.7500 | 1,862,400 |
26 Feb 2024 | 0.6800 | 0.7300 | 0.6700 | 0.6700 | 0.6700 | 2,171,500 |
23 Feb 2024 | 0.6500 | 0.7000 | 0.6300 | 0.6800 | 0.6800 | 1,067,600 |
22 Feb 2024 | 0.7000 | 0.7300 | 0.6500 | 0.6600 | 0.6600 | 1,000,000 |
21 Feb 2024 | 0.6900 | 0.7100 | 0.6600 | 0.6900 | 0.6900 | 1,034,800 |
20 Feb 2024 | 0.7300 | 0.7300 | 0.6600 | 0.6600 | 0.6600 | 1,751,900 |
16 Feb 2024 | 0.7200 | 0.7300 | 0.6800 | 0.7100 | 0.7100 | 1,193,500 |
15 Feb 2024 | 0.7800 | 0.7800 | 0.7300 | 0.7400 | 0.7400 | 1,936,300 |
14 Feb 2024 | 0.6500 | 0.7900 | 0.6500 | 0.7700 | 0.7700 | 2,388,300 |
13 Feb 2024 | 0.7200 | 0.7300 | 0.6500 | 0.6600 | 0.6600 | 1,222,200 |
12 Feb 2024 | 0.7300 | 0.7600 | 0.7000 | 0.7100 | 0.7100 | 1,293,600 |
09 Feb 2024 | 0.7100 | 0.7400 | 0.6900 | 0.7100 | 0.7100 | 1,948,300 |
08 Feb 2024 | 0.7000 | 0.7600 | 0.6500 | 0.6900 | 0.6900 | 1,784,500 |
07 Feb 2024 | 0.6800 | 0.7100 | 0.6500 | 0.6700 | 0.6700 | 1,703,600 |
06 Feb 2024 | 0.5700 | 0.6800 | 0.5700 | 0.6800 | 0.6800 | 2,994,200 |
05 Feb 2024 | 0.5600 | 0.5900 | 0.5400 | 0.5600 | 0.5600 | 1,135,400 |
02 Feb 2024 | 0.5600 | 0.5800 | 0.5300 | 0.5600 | 0.5600 | 878,400 |
01 Feb 2024 | 0.5500 | 0.5800 | 0.5200 | 0.5800 | 0.5800 | 758,400 |
31 Jan 2024 | 0.5400 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 477,500 |
30 Jan 2024 | 0.5400 | 0.6000 | 0.5200 | 0.5600 | 0.5600 | 905,900 |
29 Jan 2024 | 0.5100 | 0.5600 | 0.5100 | 0.5600 | 0.5600 | 806,900 |
26 Jan 2024 | 0.5000 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 345,700 |
25 Jan 2024 | 0.5200 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 348,800 |
24 Jan 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 416,000 |
23 Jan 2024 | 0.5100 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 440,100 |
22 Jan 2024 | 0.5300 | 0.5600 | 0.5000 | 0.5100 | 0.5100 | 711,800 |
19 Jan 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5300 | 0.5300 | 360,400 |
18 Jan 2024 | 0.4900 | 0.5500 | 0.4800 | 0.5500 | 0.5500 | 1,048,800 |
17 Jan 2024 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 809,800 |
16 Jan 2024 | 0.5300 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 1,033,600 |
12 Jan 2024 | 0.5300 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 939,500 |
11 Jan 2024 | 0.5400 | 0.5800 | 0.5300 | 0.5400 | 0.5400 | 845,100 |
10 Jan 2024 | 0.5800 | 0.5800 | 0.5400 | 0.5500 | 0.5500 | 606,000 |
09 Jan 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 564,400 |
08 Jan 2024 | 0.5500 | 0.6000 | 0.5200 | 0.5900 | 0.5900 | 1,745,300 |
05 Jan 2024 | 0.5500 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 660,200 |
04 Jan 2024 | 0.5600 | 0.5900 | 0.5400 | 0.5600 | 0.5600 | 789,400 |
03 Jan 2024 | 0.6000 | 0.6000 | 0.5300 | 0.5600 | 0.5600 | 1,272,600 |
02 Jan 2024 | 0.5600 | 0.6000 | 0.5600 | 0.5900 | 0.5900 | 908,800 |
29 Dec 2023 | 0.5600 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 1,582,700 |
28 Dec 2023 | 0.5100 | 0.5700 | 0.5100 | 0.5500 | 0.5500 | 1,648,400 |
27 Dec 2023 | 0.5200 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 1,461,200 |
26 Dec 2023 | 0.5200 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 1,149,700 |
22 Dec 2023 | 0.4700 | 0.5200 | 0.4700 | 0.5100 | 0.5100 | 1,214,400 |
21 Dec 2023 | 0.4600 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 707,500 |
20 Dec 2023 | 0.4700 | 0.5000 | 0.4600 | 0.4700 | 0.4700 | 1,501,200 |
19 Dec 2023 | 0.4700 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 1,392,100 |
18 Dec 2023 | 0.4900 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 704,200 |
15 Dec 2023 | 0.4900 | 0.5200 | 0.4700 | 0.4700 | 0.4700 | 2,616,800 |
14 Dec 2023 | 0.4900 | 0.5400 | 0.4800 | 0.5300 | 0.5300 | 2,397,200 |
13 Dec 2023 | 0.4600 | 0.5000 | 0.4600 | 0.5000 | 0.5000 | 2,005,700 |
12 Dec 2023 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | 0.4600 | 1,249,100 |
11 Dec 2023 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 1,215,800 |
08 Dec 2023 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 626,400 |
07 Dec 2023 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 482,800 |
06 Dec 2023 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 603,600 |
05 Dec 2023 | 0.5000 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 650,100 |
04 Dec 2023 | 0.5100 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 1,050,600 |
01 Dec 2023 | 0.5000 | 0.5300 | 0.4700 | 0.5300 | 0.5300 | 1,130,400 |
30 Nov 2023 | 0.4600 | 0.5000 | 0.4600 | 0.4900 | 0.4900 | 1,411,700 |
29 Nov 2023 | 0.4400 | 0.4700 | 0.4300 | 0.4700 | 0.4700 | 1,862,100 |
28 Nov 2023 | 0.4600 | 0.4600 | 0.4200 | 0.4200 | 0.4200 | 1,893,300 |
27 Nov 2023 | 0.4900 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 1,961,200 |
24 Nov 2023 | 0.4700 | 0.5200 | 0.4700 | 0.5000 | 0.5000 | 539,600 |
22 Nov 2023 | 0.4600 | 0.4900 | 0.4500 | 0.4900 | 0.4900 | 1,065,800 |
21 Nov 2023 | 0.5100 | 0.5200 | 0.4700 | 0.4700 | 0.4700 | 1,365,000 |
20 Nov 2023 | 0.4800 | 0.5200 | 0.4800 | 0.5200 | 0.5200 | 918,600 |
17 Nov 2023 | 0.5300 | 0.5300 | 0.4700 | 0.4800 | 0.4800 | 1,275,100 |
16 Nov 2023 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 1,319,500 |
15 Nov 2023 | 0.5100 | 0.5400 | 0.4900 | 0.5300 | 0.5300 | 1,460,700 |
14 Nov 2023 | 0.4700 | 0.5100 | 0.4500 | 0.5100 | 0.5100 | 1,409,400 |
13 Nov 2023 | 0.4500 | 0.4600 | 0.4100 | 0.4500 | 0.4500 | 1,299,300 |
10 Nov 2023 | 0.5000 | 0.5000 | 0.4300 | 0.4500 | 0.4500 | 3,784,100 |
09 Nov 2023 | 0.5300 | 0.5300 | 0.4700 | 0.4800 | 0.4800 | 2,491,400 |
08 Nov 2023 | 0.5300 | 0.5700 | 0.5000 | 0.5000 | 0.5000 | 1,229,300 |
07 Nov 2023 | 0.5300 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 1,043,700 |
06 Nov 2023 | 0.5700 | 0.5700 | 0.5200 | 0.5300 | 0.5300 | 2,830,700 |
03 Nov 2023 | 0.5000 | 0.5500 | 0.4900 | 0.5500 | 0.5500 | 2,210,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |