Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 0.8850 | 0.8900 | 0.8800 | 0.8850 | 0.8850 | 4,110 |
25 July 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 5,513 |
24 July 2024 | 0.8900 | 0.9000 | 0.8850 | 0.9000 | 0.9000 | 3,052 |
23 July 2024 | 0.8700 | 0.9050 | 0.8700 | 0.8850 | 0.8850 | 13,660 |
22 July 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 47,869 |
19 July 2024 | 0.9200 | 0.9200 | 0.8950 | 0.9000 | 0.9000 | 14,176 |
18 July 2024 | 0.9400 | 0.9525 | 0.8500 | 0.9300 | 0.9300 | 314,789 |
17 July 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 48,010 |
16 July 2024 | 1.0000 | 1.0400 | 0.9800 | 1.0400 | 1.0400 | 145,535 |
15 July 2024 | 0.9300 | 1.0000 | 0.9300 | 1.0000 | 1.0000 | 213,188 |
12 July 2024 | 0.8950 | 0.9300 | 0.8850 | 0.9300 | 0.9300 | 180,808 |
11 July 2024 | 0.9000 | 0.9050 | 0.9000 | 0.9000 | 0.9000 | 17,088 |
10 July 2024 | 0.9100 | 0.9100 | 0.8850 | 0.8950 | 0.8950 | 17,258 |
09 July 2024 | 0.9100 | 0.9100 | 0.9050 | 0.9100 | 0.9100 | 25,225 |
08 July 2024 | 0.9100 | 0.9100 | 0.9050 | 0.9050 | 0.9050 | 5,402 |
05 July 2024 | 0.9050 | 0.9300 | 0.9050 | 0.9250 | 0.9250 | 21,245 |
04 July 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 47,671 |
03 July 2024 | 0.9000 | 0.9200 | 0.8950 | 0.9200 | 0.9200 | 15,286 |
02 July 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 71,803 |
01 July 2024 | 0.8650 | 0.9200 | 0.8350 | 0.9000 | 0.9000 | 153,868 |
28 June 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 5,587 |
27 June 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 17,391 |
26 June 2024 | 0.8750 | 0.8750 | 0.8700 | 0.8700 | 0.8700 | 13,794 |
25 June 2024 | 0.8850 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 89,343 |
24 June 2024 | 0.8800 | 0.8950 | 0.8750 | 0.8950 | 0.8950 | 20,497 |
21 June 2024 | 0.8950 | 0.8950 | 0.8750 | 0.8750 | 0.8750 | 23,535 |
20 June 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
19 June 2024 | 0.8950 | 0.8950 | 0.8900 | 0.8950 | 0.8950 | 27,010 |
18 June 2024 | 0.8700 | 0.8750 | 0.8700 | 0.8750 | 0.8750 | 4,872 |
17 June 2024 | 0.8900 | 0.8900 | 0.8650 | 0.8650 | 0.8650 | 14,472 |
14 June 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 12,752 |
13 June 2024 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 15,651 |
12 June 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
11 June 2024 | 0.9000 | 0.9100 | 0.8850 | 0.8900 | 0.8900 | 90,579 |
07 June 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 12,428 |
06 June 2024 | 0.9100 | 0.9100 | 0.9050 | 0.9050 | 0.9050 | 1,108 |
05 June 2024 | 0.8800 | 0.9100 | 0.8700 | 0.9100 | 0.9100 | 113,085 |
04 June 2024 | 0.8650 | 0.8850 | 0.8600 | 0.8850 | 0.8850 | 25,129 |
03 June 2024 | 0.8700 | 0.8750 | 0.8700 | 0.8700 | 0.8700 | 20,550 |
31 May 2024 | 0.8800 | 0.8900 | 0.8750 | 0.8750 | 0.8750 | 1,489 |
30 May 2024 | 0.8800 | 0.8800 | 0.8750 | 0.8750 | 0.8750 | 583 |
29 May 2024 | 0.8950 | 0.8950 | 0.8850 | 0.8900 | 0.8900 | 7,310 |
28 May 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
27 May 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 8,500 |
24 May 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
23 May 2024 | 0.9100 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 13,832 |
22 May 2024 | 0.9050 | 0.9350 | 0.9050 | 0.9200 | 0.9200 | 34,971 |
21 May 2024 | 0.9450 | 0.9450 | 0.8900 | 0.9050 | 0.9050 | 101,994 |
20 May 2024 | 0.8800 | 0.9950 | 0.8800 | 0.9400 | 0.9400 | 203,571 |
17 May 2024 | 0.8700 | 0.8700 | 0.8600 | 0.8700 | 0.8700 | 31,992 |
16 May 2024 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | 42,000 |
15 May 2024 | 0.8350 | 0.8500 | 0.8300 | 0.8350 | 0.8350 | 86,907 |
14 May 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 2,015 |
13 May 2024 | 0.8200 | 0.8450 | 0.8200 | 0.8450 | 0.8450 | 24,125 |
10 May 2024 | 0.8550 | 0.8550 | 0.8200 | 0.8500 | 0.8500 | 68,456 |
09 May 2024 | 0.9000 | 0.9000 | 0.8550 | 0.8700 | 0.8700 | 26,285 |
08 May 2024 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 26,990 |
07 May 2024 | 0.8650 | 0.8800 | 0.8650 | 0.8800 | 0.8800 | 22,491 |
06 May 2024 | 0.9000 | 0.9000 | 0.8650 | 0.8700 | 0.8700 | 60,295 |
03 May 2024 | 0.8750 | 0.9000 | 0.8750 | 0.9000 | 0.9000 | 74,672 |
02 May 2024 | 0.8950 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 56,283 |
01 May 2024 | 0.8100 | 0.8700 | 0.8100 | 0.8700 | 0.8700 | 243,991 |
30 Apr 2024 | 0.7850 | 0.7850 | 0.7800 | 0.7800 | 0.7800 | 105,843 |
29 Apr 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
26 Apr 2024 | 0.8000 | 0.8000 | 0.7850 | 0.7850 | 0.7850 | 5,511 |
24 Apr 2024 | 0.8100 | 0.8100 | 0.8000 | 0.8050 | 0.8050 | 15,403 |
23 Apr 2024 | 0.8050 | 0.8300 | 0.8000 | 0.8300 | 0.8300 | 12,710 |
22 Apr 2024 | 0.7950 | 0.8100 | 0.7950 | 0.8100 | 0.8100 | 31,737 |
19 Apr 2024 | 0.8500 | 0.8500 | 0.7900 | 0.7900 | 0.7900 | 119,095 |
18 Apr 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
17 Apr 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 9,050 |
16 Apr 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 34,143 |
15 Apr 2024 | 0.8800 | 0.9125 | 0.8800 | 0.9000 | 0.9000 | 21,328 |
12 Apr 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 108,884 |
11 Apr 2024 | 0.9150 | 0.9300 | 0.9050 | 0.9150 | 0.9150 | 111,312 |
10 Apr 2024 | 0.8900 | 0.9500 | 0.8850 | 0.9150 | 0.9150 | 245,267 |
09 Apr 2024 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 88,498 |
08 Apr 2024 | 0.8500 | 0.8500 | 0.8200 | 0.8500 | 0.8500 | 45,445 |
05 Apr 2024 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 63,044 |
04 Apr 2024 | 0.8450 | 0.8850 | 0.8200 | 0.8650 | 0.8650 | 136,607 |
03 Apr 2024 | 0.7900 | 0.8300 | 0.7900 | 0.8200 | 0.8200 | 59,747 |
02 Apr 2024 | 0.7700 | 0.7700 | 0.7350 | 0.7700 | 0.7700 | 323,517 |
28 Mar 2024 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 24,755 |
27 Mar 2024 | 0.7500 | 0.8150 | 0.7400 | 0.7450 | 0.7450 | 124,206 |
26 Mar 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 35,266 |
25 Mar 2024 | 0.7450 | 0.7450 | 0.7250 | 0.7250 | 0.7250 | 26,939 |
22 Mar 2024 | 0.7250 | 0.7450 | 0.7250 | 0.7450 | 0.7450 | 38,149 |
21 Mar 2024 | 0.7150 | 0.7300 | 0.7150 | 0.7250 | 0.7250 | 82,966 |
20 Mar 2024 | 0.7000 | 0.7150 | 0.7000 | 0.7150 | 0.7150 | 23,039 |
19 Mar 2024 | 0.6950 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 244,596 |
18 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 129,424 |
15 Mar 2024 | 0.6500 | 0.6950 | 0.6500 | 0.6950 | 0.6950 | 127,487 |
14 Mar 2024 | 0.6350 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 107,732 |
13 Mar 2024 | 0.6300 | 0.6350 | 0.6300 | 0.6300 | 0.6300 | 26,815 |
12 Mar 2024 | 0.6150 | 0.6550 | 0.6000 | 0.6350 | 0.6350 | 306,785 |
11 Mar 2024 | 0.5850 | 0.5900 | 0.5850 | 0.5900 | 0.5900 | 133,340 |
08 Mar 2024 | 0.5850 | 0.5900 | 0.5850 | 0.5900 | 0.5900 | 2,109 |
07 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
06 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
05 Mar 2024 | 0.5950 | 0.5950 | 0.5900 | 0.5900 | 0.5900 | 25,541 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |