Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.7900 | 0.8000 | 0.7850 | 0.8000 | 0.8000 | 25,878 |
09 May 2024 | 0.7900 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 91,235 |
08 May 2024 | 0.7900 | 0.7950 | 0.7900 | 0.7950 | 0.7950 | 31,145 |
07 May 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 4,753 |
06 May 2024 | 0.7900 | 0.8000 | 0.7900 | 0.7950 | 0.7950 | 73,932 |
03 May 2024 | 0.7950 | 0.7950 | 0.7900 | 0.7900 | 0.7900 | 3,583 |
02 May 2024 | 0.7950 | 0.7950 | 0.7800 | 0.7850 | 0.7850 | 11,876 |
01 May 2024 | 0.8000 | 0.8050 | 0.7750 | 0.8000 | 0.8000 | 41,187 |
30 Apr 2024 | 0.7850 | 0.8250 | 0.7700 | 0.8100 | 0.8100 | 255,126 |
29 Apr 2024 | 0.7850 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 89,452 |
26 Apr 2024 | 0.7800 | 0.8000 | 0.7750 | 0.7800 | 0.7800 | 100,760 |
24 Apr 2024 | 0.8300 | 0.8300 | 0.7800 | 0.7800 | 0.7800 | 17,808 |
23 Apr 2024 | 0.7850 | 0.8350 | 0.7850 | 0.8100 | 0.8100 | 20,349 |
22 Apr 2024 | 0.8200 | 0.8200 | 0.7675 | 0.7850 | 0.7850 | 281,278 |
19 Apr 2024 | 0.7950 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 138,173 |
18 Apr 2024 | 0.7950 | 0.8150 | 0.7900 | 0.8150 | 0.8150 | 8,993 |
17 Apr 2024 | 0.7950 | 0.7950 | 0.7900 | 0.7900 | 0.7900 | 18,186 |
16 Apr 2024 | 0.8225 | 0.8225 | 0.8100 | 0.8100 | 0.8100 | 29,395 |
15 Apr 2024 | 0.8250 | 0.8500 | 0.8150 | 0.8450 | 0.8450 | 18,208 |
12 Apr 2024 | 0.8300 | 0.8300 | 0.8150 | 0.8150 | 0.8150 | 43,725 |
11 Apr 2024 | 0.8050 | 0.8250 | 0.7850 | 0.8200 | 0.8200 | 209,909 |
10 Apr 2024 | 0.7900 | 0.7900 | 0.7850 | 0.7850 | 0.7850 | 77,818 |
09 Apr 2024 | 0.8100 | 0.8100 | 0.7900 | 0.8050 | 0.8050 | 38,729 |
08 Apr 2024 | 0.8050 | 0.8050 | 0.8000 | 0.8000 | 0.8000 | 111,673 |
05 Apr 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8050 | 0.8050 | 40,587 |
04 Apr 2024 | 0.8150 | 0.8150 | 0.8050 | 0.8050 | 0.8050 | 302,789 |
03 Apr 2024 | 0.8400 | 0.8400 | 0.8100 | 0.8150 | 0.8150 | 277,476 |
02 Apr 2024 | 0.8800 | 0.8800 | 0.8300 | 0.8600 | 0.8600 | 131,692 |
28 Mar 2024 | 0.8150 | 0.8900 | 0.8050 | 0.8800 | 0.8800 | 684,880 |
27 Mar 2024 | 0.8150 | 0.8150 | 0.8000 | 0.8150 | 0.8150 | 44,665 |
26 Mar 2024 | 0.7950 | 0.8200 | 0.7950 | 0.8200 | 0.8200 | 85,596 |
25 Mar 2024 | 0.7600 | 0.7950 | 0.7600 | 0.7900 | 0.7900 | 267,271 |
22 Mar 2024 | 0.7900 | 0.7900 | 0.7600 | 0.7650 | 0.7650 | 49,892 |
21 Mar 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7750 | 0.7750 | 115,319 |
20 Mar 2024 | 0.8050 | 0.8050 | 0.7850 | 0.7950 | 0.7950 | 64,695 |
19 Mar 2024 | 0.8100 | 0.8150 | 0.7950 | 0.8050 | 0.8050 | 270,607 |
18 Mar 2024 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 144,480 |
15 Mar 2024 | 0.8100 | 0.8150 | 0.7950 | 0.8000 | 0.8000 | 199,312 |
14 Mar 2024 | 0.8350 | 0.8350 | 0.8000 | 0.8150 | 0.8150 | 167,318 |
13 Mar 2024 | 0.8650 | 0.8650 | 0.8350 | 0.8475 | 0.8475 | 24,433 |
12 Mar 2024 | 0.8400 | 0.8550 | 0.8350 | 0.8550 | 0.8550 | 49,036 |
11 Mar 2024 | 0.8650 | 0.8650 | 0.8300 | 0.8400 | 0.8400 | 36,347 |
08 Mar 2024 | 0.8650 | 0.8700 | 0.8300 | 0.8650 | 0.8650 | 33,912 |
07 Mar 2024 | 0.9150 | 0.9150 | 0.8650 | 0.8700 | 0.8700 | 19,046 |
07 Mar 2024 | 0.055806 Dividend | |||||
06 Mar 2024 | 0.9300 | 0.9300 | 0.9200 | 0.9300 | 0.8742 | 12,230 |
05 Mar 2024 | 0.9250 | 0.9300 | 0.9200 | 0.9300 | 0.8742 | 17,338 |
04 Mar 2024 | 0.9150 | 0.9350 | 0.9150 | 0.9300 | 0.8742 | 220,419 |
01 Mar 2024 | 0.9400 | 0.9400 | 0.9150 | 0.9350 | 0.8789 | 33,704 |
29 Feb 2024 | 0.9200 | 0.9400 | 0.9200 | 0.9400 | 0.8836 | 34,899 |
28 Feb 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.8789 | 8,838 |
27 Feb 2024 | 0.9150 | 0.9400 | 0.9150 | 0.9400 | 0.8836 | 58,274 |
26 Feb 2024 | 0.9050 | 0.9350 | 0.9000 | 0.9350 | 0.8789 | 87,627 |
23 Feb 2024 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | 0.8554 | 38,204 |
22 Feb 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.8883 | 8,165 |
21 Feb 2024 | 0.9050 | 0.9450 | 0.9050 | 0.9450 | 0.8883 | 113,437 |
20 Feb 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.8742 | 1,485 |
19 Feb 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9350 | 0.8789 | 6,513 |
16 Feb 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9300 | 0.8742 | 8,759 |
15 Feb 2024 | 0.9200 | 0.9500 | 0.9200 | 0.9400 | 0.8836 | 58,217 |
14 Feb 2024 | 0.9250 | 0.9400 | 0.9200 | 0.9350 | 0.8789 | 17,040 |
13 Feb 2024 | 0.9250 | 0.9500 | 0.9250 | 0.9500 | 0.8930 | 46,457 |
12 Feb 2024 | 0.9200 | 0.9500 | 0.9000 | 0.9500 | 0.8930 | 86,738 |
09 Feb 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.8883 | 7,386 |
08 Feb 2024 | 0.9450 | 0.9500 | 0.9250 | 0.9250 | 0.8695 | 12,513 |
07 Feb 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.8836 | 1,063 |
06 Feb 2024 | 0.9400 | 0.9450 | 0.9400 | 0.9450 | 0.8883 | 13,627 |
05 Feb 2024 | 0.9450 | 0.9450 | 0.9200 | 0.9450 | 0.8883 | 4,377 |
02 Feb 2024 | 0.9450 | 0.9650 | 0.9050 | 0.9500 | 0.8930 | 87,614 |
01 Feb 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | 0.9118 | 81,619 |
31 Jan 2024 | 0.9400 | 0.9500 | 0.9250 | 0.9500 | 0.8930 | 40,218 |
30 Jan 2024 | 0.9300 | 0.9400 | 0.9250 | 0.9300 | 0.8742 | 28,736 |
29 Jan 2024 | 0.8900 | 0.9250 | 0.8900 | 0.9250 | 0.8695 | 41,192 |
25 Jan 2024 | 0.9100 | 0.9200 | 0.8950 | 0.8950 | 0.8413 | 38,098 |
24 Jan 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8460 | 6,500 |
23 Jan 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | 0.8554 | 13,036 |
22 Jan 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9150 | 0.8601 | 860 |
19 Jan 2024 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | 0.8460 | 5,283 |
18 Jan 2024 | 0.8750 | 0.9000 | 0.8700 | 0.8700 | 0.8178 | 19,176 |
17 Jan 2024 | 0.8900 | 0.8950 | 0.8900 | 0.8900 | 0.8366 | 17,629 |
16 Jan 2024 | 0.9300 | 0.9400 | 0.9150 | 0.9400 | 0.8836 | 9,205 |
15 Jan 2024 | 0.9550 | 0.9550 | 0.8850 | 0.8850 | 0.8319 | 4,791 |
12 Jan 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.8977 | 1,053 |
11 Jan 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.8977 | 196 |
10 Jan 2024 | 0.9450 | 0.9650 | 0.9450 | 0.9500 | 0.8930 | 5,633 |
09 Jan 2024 | 0.9750 | 0.9750 | 0.9300 | 0.9700 | 0.9118 | 14,616 |
08 Jan 2024 | 0.9750 | 0.9750 | 0.9500 | 0.9700 | 0.9118 | 2,629 |
05 Jan 2024 | 0.9700 | 0.9750 | 0.9300 | 0.9750 | 0.9165 | 33,940 |
04 Jan 2024 | 0.9450 | 0.9750 | 0.9450 | 0.9750 | 0.9165 | 21,204 |
03 Jan 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.8930 | 25,651 |
02 Jan 2024 | 0.9800 | 1.0050 | 0.9800 | 1.0000 | 0.9400 | 49 |
29 Dec 2023 | 1.0000 | 1.0100 | 0.9800 | 1.0000 | 0.9400 | 285,398 |
28 Dec 2023 | 0.9500 | 0.9950 | 0.9500 | 0.9950 | 0.9353 | 159,674 |
27 Dec 2023 | 0.9500 | 0.9850 | 0.9250 | 0.9650 | 0.9071 | 61,950 |
22 Dec 2023 | 0.9400 | 0.9500 | 0.9250 | 0.9500 | 0.8930 | 124,024 |
21 Dec 2023 | 0.8950 | 0.9400 | 0.8950 | 0.9400 | 0.8836 | 41,198 |
20 Dec 2023 | 0.8950 | 0.9050 | 0.8950 | 0.9050 | 0.8507 | 88,444 |
19 Dec 2023 | 0.8200 | 0.9000 | 0.8200 | 0.9000 | 0.8460 | 114,916 |
18 Dec 2023 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | 0.7708 | 19,633 |
15 Dec 2023 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | 0.7708 | 1,104 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |