Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.0900 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 152,502 |
09 May 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0800 | 1.0800 | 87,300 |
08 May 2024 | 0.9900 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 693,400 |
07 May 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 128,000 |
06 May 2024 | 0.9700 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 134,900 |
03 May 2024 | 0.9600 | 0.9700 | 0.9400 | 0.9700 | 0.9700 | 80,400 |
02 May 2024 | 0.9600 | 0.9700 | 0.9300 | 0.9700 | 0.9700 | 157,000 |
01 May 2024 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 103,000 |
30 Apr 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 145,500 |
29 Apr 2024 | 0.9000 | 0.9800 | 0.9000 | 0.9800 | 0.9800 | 226,100 |
26 Apr 2024 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 128,100 |
25 Apr 2024 | 0.8800 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 20,500 |
24 Apr 2024 | 0.8600 | 0.8700 | 0.8600 | 0.8600 | 0.8600 | 36,500 |
23 Apr 2024 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 62,600 |
22 Apr 2024 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | 0.8600 | 35,800 |
19 Apr 2024 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 38,600 |
18 Apr 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 95,500 |
17 Apr 2024 | 0.8900 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 33,700 |
16 Apr 2024 | 0.8900 | 0.9100 | 0.8800 | 0.8800 | 0.8800 | 222,400 |
15 Apr 2024 | 0.8600 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 103,300 |
12 Apr 2024 | 0.8600 | 0.8700 | 0.8600 | 0.8700 | 0.8700 | 75,000 |
11 Apr 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 8,800 |
10 Apr 2024 | 0.8600 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 21,500 |
09 Apr 2024 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 73,900 |
08 Apr 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 1,176,300 |
05 Apr 2024 | 0.8500 | 0.9000 | 0.8500 | 0.8800 | 0.8800 | 84,300 |
04 Apr 2024 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | 0.8600 | 166,400 |
03 Apr 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 52,000 |
02 Apr 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 60,100 |
01 Apr 2024 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 144,700 |
28 Mar 2024 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 55,700 |
27 Mar 2024 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | 0.8800 | 12,500 |
26 Mar 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 16,500 |
25 Mar 2024 | 0.9000 | 0.9000 | 0.8600 | 0.8900 | 0.8900 | 458,600 |
22 Mar 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 46,300 |
21 Mar 2024 | 0.9000 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 56,300 |
20 Mar 2024 | 0.8600 | 0.8900 | 0.8600 | 0.8900 | 0.8900 | 86,500 |
19 Mar 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 15,000 |
18 Mar 2024 | 0.8500 | 0.8600 | 0.8400 | 0.8400 | 0.8400 | 42,500 |
15 Mar 2024 | 0.8500 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 17,400 |
14 Mar 2024 | 0.8700 | 0.8700 | 0.8400 | 0.8500 | 0.8500 | 25,000 |
13 Mar 2024 | 0.8500 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 28,000 |
12 Mar 2024 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 593,300 |
11 Mar 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 43,500 |
08 Mar 2024 | 0.9000 | 0.9100 | 0.8700 | 0.8800 | 0.8800 | 159,600 |
07 Mar 2024 | 0.8600 | 0.9100 | 0.8500 | 0.9100 | 0.9100 | 171,600 |
06 Mar 2024 | 0.8500 | 0.8900 | 0.8200 | 0.8200 | 0.8200 | 94,600 |
05 Mar 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 52,700 |
04 Mar 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 121,400 |
01 Mar 2024 | 0.7900 | 0.8100 | 0.7800 | 0.7900 | 0.7900 | 68,700 |
29 Feb 2024 | 0.8100 | 0.8100 | 0.7700 | 0.7700 | 0.7700 | 26,100 |
28 Feb 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 39,800 |
27 Feb 2024 | 0.7800 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 27,400 |
26 Feb 2024 | 0.7200 | 0.7700 | 0.7200 | 0.7700 | 0.7700 | 77,900 |
23 Feb 2024 | 0.7300 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 153,900 |
22 Feb 2024 | 0.6800 | 0.7300 | 0.6800 | 0.7300 | 0.7300 | 184,200 |
21 Feb 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 30,100 |
20 Feb 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 25,100 |
16 Feb 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 16,200 |
15 Feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 14,200 |
14 Feb 2024 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 47,000 |
13 Feb 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 65,300 |
12 Feb 2024 | 0.6700 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 108,900 |
09 Feb 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 98,500 |
08 Feb 2024 | 0.6500 | 0.6600 | 0.6200 | 0.6200 | 0.6200 | 114,900 |
07 Feb 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 125,000 |
06 Feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 7,100 |
05 Feb 2024 | 0.6900 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 38,400 |
02 Feb 2024 | 0.7000 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 60,700 |
01 Feb 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 3,500 |
31 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 56,500 |
30 Jan 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 10,200 |
29 Jan 2024 | 0.6600 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 42,600 |
26 Jan 2024 | 0.6800 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 30,500 |
25 Jan 2024 | 0.6900 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 97,000 |
24 Jan 2024 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 9,200 |
23 Jan 2024 | 0.6900 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 48,300 |
22 Jan 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 76,800 |
19 Jan 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 22,500 |
18 Jan 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 12,100 |
17 Jan 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 28,700 |
16 Jan 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 101,600 |
15 Jan 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 4,100 |
12 Jan 2024 | 0.6800 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 65,400 |
11 Jan 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 10,000 |
10 Jan 2024 | 0.6700 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 82,800 |
09 Jan 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 44,500 |
08 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 8,300 |
05 Jan 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 24,900 |
04 Jan 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 52,000 |
03 Jan 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 74,700 |
02 Jan 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 29,200 |
29 Dec 2023 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 69,100 |
28 Dec 2023 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 5,800 |
27 Dec 2023 | 0.6400 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 78,600 |
22 Dec 2023 | 0.6400 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 34,800 |
21 Dec 2023 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 67,100 |
20 Dec 2023 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 17,000 |
19 Dec 2023 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 115,100 |
18 Dec 2023 | 0.6400 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 25,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |