Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.7700 | 0.7950 | 0.7650 | 0.7950 | 0.7950 | 3,189,166 |
02 May 2024 | 0.7950 | 0.7950 | 0.7500 | 0.7550 | 0.7550 | 2,169,717 |
01 May 2024 | 0.7700 | 0.7950 | 0.7650 | 0.7750 | 0.7750 | 3,153,248 |
30 Apr 2024 | 0.7800 | 0.8050 | 0.7700 | 0.7750 | 0.7750 | 4,272,127 |
29 Apr 2024 | 0.7600 | 0.7900 | 0.7500 | 0.7550 | 0.7550 | 3,812,083 |
26 Apr 2024 | 0.7600 | 0.7600 | 0.7200 | 0.7500 | 0.7500 | 2,140,969 |
24 Apr 2024 | 0.7500 | 0.7600 | 0.7350 | 0.7550 | 0.7550 | 2,903,854 |
23 Apr 2024 | 0.7250 | 0.7450 | 0.7225 | 0.7350 | 0.7350 | 3,421,637 |
22 Apr 2024 | 0.7300 | 0.7350 | 0.7000 | 0.7200 | 0.7200 | 3,636,293 |
19 Apr 2024 | 0.7700 | 0.7700 | 0.7100 | 0.7300 | 0.7300 | 5,139,388 |
18 Apr 2024 | 0.7950 | 0.7950 | 0.7650 | 0.7850 | 0.7850 | 3,739,509 |
17 Apr 2024 | 0.8250 | 0.8300 | 0.7975 | 0.8000 | 0.8000 | 6,210,661 |
16 Apr 2024 | 0.8200 | 0.8250 | 0.7650 | 0.7650 | 0.7650 | 2,324,238 |
15 Apr 2024 | 0.8200 | 0.8450 | 0.8150 | 0.8200 | 0.8200 | 3,728,469 |
12 Apr 2024 | 0.8300 | 0.8550 | 0.8225 | 0.8300 | 0.8300 | 4,807,850 |
11 Apr 2024 | 0.8450 | 0.8500 | 0.8050 | 0.8100 | 0.8100 | 3,530,251 |
10 Apr 2024 | 0.8700 | 0.8750 | 0.8400 | 0.8500 | 0.8500 | 3,695,303 |
09 Apr 2024 | 0.9100 | 0.9100 | 0.8550 | 0.8650 | 0.8650 | 4,486,759 |
08 Apr 2024 | 0.8850 | 0.8850 | 0.8250 | 0.8400 | 0.8400 | 1,660,194 |
05 Apr 2024 | 0.8900 | 0.9400 | 0.8900 | 0.8900 | 0.8900 | 1,609,363 |
04 Apr 2024 | 0.8950 | 0.9150 | 0.8900 | 0.9150 | 0.9150 | 1,670,051 |
03 Apr 2024 | 0.8700 | 0.8950 | 0.8650 | 0.8700 | 0.8700 | 1,915,392 |
02 Apr 2024 | 0.9000 | 0.9050 | 0.8800 | 0.8850 | 0.8850 | 1,580,772 |
28 Mar 2024 | 0.9400 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 2,982,570 |
27 Mar 2024 | 0.8900 | 0.9150 | 0.8750 | 0.9000 | 0.9000 | 1,238,009 |
26 Mar 2024 | 0.8900 | 0.8950 | 0.8750 | 0.8850 | 0.8850 | 2,434,824 |
25 Mar 2024 | 0.9200 | 0.9275 | 0.8750 | 0.8900 | 0.8900 | 2,113,937 |
22 Mar 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9150 | 0.9150 | 991,141 |
21 Mar 2024 | 0.9400 | 0.9575 | 0.9350 | 0.9400 | 0.9400 | 1,375,822 |
20 Mar 2024 | 0.9600 | 0.9600 | 0.9050 | 0.9150 | 0.9150 | 1,300,507 |
19 Mar 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9750 | 0.9750 | 1,186,726 |
18 Mar 2024 | 1.0000 | 1.0150 | 0.9700 | 1.0000 | 1.0000 | 1,892,296 |
15 Mar 2024 | 0.9850 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 10,875,999 |
14 Mar 2024 | 0.9400 | 0.9850 | 0.9400 | 0.9800 | 0.9800 | 2,784,751 |
13 Mar 2024 | 0.9350 | 0.9625 | 0.9100 | 0.9300 | 0.9300 | 1,464,751 |
12 Mar 2024 | 0.9150 | 0.9550 | 0.9150 | 0.9300 | 0.9300 | 1,885,947 |
11 Mar 2024 | 0.8900 | 0.9100 | 0.8750 | 0.8900 | 0.8900 | 1,057,637 |
08 Mar 2024 | 0.9250 | 0.9300 | 0.8850 | 0.9100 | 0.9100 | 2,128,197 |
07 Mar 2024 | 0.9000 | 0.9200 | 0.8850 | 0.9150 | 0.9150 | 2,094,015 |
06 Mar 2024 | 0.8500 | 0.8850 | 0.8225 | 0.8750 | 0.8750 | 5,656,528 |
05 Mar 2024 | 0.8800 | 0.8900 | 0.8600 | 0.8650 | 0.8650 | 2,008,299 |
04 Mar 2024 | 1.0300 | 1.0350 | 0.8900 | 0.9000 | 0.9000 | 7,123,175 |
01 Mar 2024 | 1.0200 | 1.0300 | 0.9750 | 1.0000 | 1.0000 | 5,705,706 |
29 Feb 2024 | 0.9050 | 0.9900 | 0.8950 | 0.9700 | 0.9700 | 6,853,194 |
28 Feb 2024 | 0.8350 | 0.9100 | 0.8350 | 0.9100 | 0.9100 | 4,666,809 |
27 Feb 2024 | 0.7600 | 0.8150 | 0.7600 | 0.8050 | 0.8050 | 3,196,309 |
26 Feb 2024 | 0.7700 | 0.8125 | 0.7650 | 0.7650 | 0.7650 | 2,030,452 |
23 Feb 2024 | 0.7900 | 0.8050 | 0.7600 | 0.7600 | 0.7600 | 2,626,495 |
22 Feb 2024 | 0.8000 | 0.8400 | 0.7950 | 0.8200 | 0.8200 | 1,917,665 |
21 Feb 2024 | 0.8050 | 0.8400 | 0.7900 | 0.8100 | 0.8100 | 2,725,220 |
20 Feb 2024 | 0.9000 | 0.9000 | 0.8350 | 0.8500 | 0.8500 | 2,116,220 |
19 Feb 2024 | 0.8950 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 5,170,915 |
16 Feb 2024 | 0.8150 | 0.8600 | 0.8100 | 0.8550 | 0.8550 | 4,880,925 |
15 Feb 2024 | 0.7950 | 0.8150 | 0.7850 | 0.7850 | 0.7850 | 1,514,620 |
14 Feb 2024 | 0.7500 | 0.7750 | 0.7350 | 0.7650 | 0.7650 | 1,574,244 |
13 Feb 2024 | 0.8250 | 0.8250 | 0.7800 | 0.7800 | 0.7800 | 1,898,355 |
12 Feb 2024 | 0.8500 | 0.8500 | 0.8050 | 0.8200 | 0.8200 | 3,224,600 |
09 Feb 2024 | 0.7750 | 0.8500 | 0.7550 | 0.8500 | 0.8500 | 5,913,710 |
08 Feb 2024 | 0.7400 | 0.7850 | 0.7375 | 0.7700 | 0.7700 | 4,459,104 |
07 Feb 2024 | 0.7000 | 0.7625 | 0.7000 | 0.7500 | 0.7500 | 5,956,522 |
06 Feb 2024 | 0.6550 | 0.6650 | 0.6150 | 0.6600 | 0.6600 | 3,732,104 |
05 Feb 2024 | 0.7200 | 0.7300 | 0.6650 | 0.6650 | 0.6650 | 3,462,725 |
02 Feb 2024 | 0.7200 | 0.7650 | 0.7200 | 0.7500 | 0.7500 | 2,605,606 |
01 Feb 2024 | 0.7800 | 0.7800 | 0.7250 | 0.7300 | 0.7300 | 2,845,248 |
31 Jan 2024 | 0.8000 | 0.8050 | 0.7700 | 0.8000 | 0.8000 | 2,353,016 |
30 Jan 2024 | 0.7800 | 0.8200 | 0.7700 | 0.8050 | 0.8050 | 2,711,147 |
29 Jan 2024 | 0.8400 | 0.8400 | 0.7550 | 0.8000 | 0.8000 | 4,232,606 |
25 Jan 2024 | 0.8000 | 0.8700 | 0.7900 | 0.8500 | 0.8500 | 7,203,969 |
24 Jan 2024 | 0.7000 | 0.7600 | 0.6950 | 0.7400 | 0.7400 | 4,278,892 |
23 Jan 2024 | 0.7200 | 0.7350 | 0.6700 | 0.7000 | 0.7000 | 5,641,386 |
22 Jan 2024 | 0.7800 | 0.7800 | 0.6900 | 0.7200 | 0.7200 | 6,149,211 |
19 Jan 2024 | 0.7800 | 0.7950 | 0.7600 | 0.7650 | 0.7650 | 2,631,530 |
18 Jan 2024 | 0.8050 | 0.8050 | 0.7600 | 0.7700 | 0.7700 | 3,545,163 |
17 Jan 2024 | 0.8650 | 0.8750 | 0.8200 | 0.8200 | 0.8200 | 1,960,231 |
16 Jan 2024 | 0.8800 | 0.8800 | 0.8300 | 0.8600 | 0.8600 | 2,185,622 |
15 Jan 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8850 | 0.8850 | 734,447 |
12 Jan 2024 | 0.8850 | 0.9200 | 0.8850 | 0.9000 | 0.9000 | 1,605,128 |
11 Jan 2024 | 0.9600 | 0.9600 | 0.8700 | 0.9050 | 0.9050 | 5,043,838 |
10 Jan 2024 | 1.0000 | 1.0000 | 0.9400 | 0.9800 | 0.9800 | 3,183,018 |
09 Jan 2024 | 1.0100 | 1.0250 | 1.0000 | 1.0050 | 1.0050 | 2,260,217 |
08 Jan 2024 | 1.0400 | 1.0500 | 0.9850 | 1.0000 | 1.0000 | 3,928,867 |
05 Jan 2024 | 1.0900 | 1.1000 | 1.0450 | 1.0500 | 1.0500 | 1,556,278 |
04 Jan 2024 | 1.0800 | 1.1050 | 1.0800 | 1.0800 | 1.0800 | 985,123 |
03 Jan 2024 | 1.1200 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 1,536,819 |
02 Jan 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 1,303,198 |
29 Dec 2023 | 1.1000 | 1.1400 | 1.1000 | 1.1250 | 1.1250 | 982,272 |
28 Dec 2023 | 1.1200 | 1.1300 | 1.1000 | 1.1050 | 1.1050 | 857,316 |
27 Dec 2023 | 1.0950 | 1.1250 | 1.0950 | 1.1200 | 1.1200 | 1,000,940 |
22 Dec 2023 | 1.0750 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 2,149,585 |
21 Dec 2023 | 1.0900 | 1.0950 | 1.0550 | 1.0700 | 1.0700 | 1,669,374 |
20 Dec 2023 | 1.1450 | 1.1450 | 1.0950 | 1.1100 | 1.1100 | 3,295,776 |
19 Dec 2023 | 1.1600 | 1.1600 | 1.1250 | 1.1400 | 1.1400 | 2,320,999 |
18 Dec 2023 | 1.1300 | 1.1950 | 1.1200 | 1.1700 | 1.1700 | 3,532,044 |
15 Dec 2023 | 1.0600 | 1.1900 | 1.0550 | 1.1800 | 1.1800 | 7,258,473 |
14 Dec 2023 | 1.0400 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 3,785,242 |
13 Dec 2023 | 1.0400 | 1.0400 | 1.0025 | 1.0150 | 1.0150 | 1,699,644 |
12 Dec 2023 | 1.0450 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 1,649,414 |
11 Dec 2023 | 1.0850 | 1.1050 | 1.0400 | 1.0400 | 1.0400 | 2,882,390 |
08 Dec 2023 | 1.0500 | 1.0950 | 1.0475 | 1.0600 | 1.0600 | 2,757,799 |
07 Dec 2023 | 1.0250 | 1.0650 | 1.0100 | 1.0600 | 1.0600 | 2,807,459 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |