Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 0.9510 | 0.9510 | 0.9500 | 0.9510 | 0.9510 | 4,600 |
31 May 2024 | 0.9420 | 0.9490 | 0.9110 | 0.9490 | 0.9490 | - |
30 May 2024 | 0.9460 | 0.9550 | 0.9420 | 0.9550 | 0.9550 | - |
29 May 2024 | 0.9450 | 0.9470 | 0.9340 | 0.9340 | 0.9340 | - |
28 May 2024 | 0.9470 | 0.9490 | 0.9240 | 0.9380 | 0.9380 | - |
27 May 2024 | 0.9490 | 0.9500 | 0.9470 | 0.9500 | 0.9500 | - |
24 May 2024 | 0.9630 | 0.9630 | 0.9450 | 0.9450 | 0.9450 | - |
23 May 2024 | 0.9430 | 0.9570 | 0.9230 | 0.9570 | 0.9570 | - |
22 May 2024 | 0.9670 | 0.9780 | 0.9410 | 0.9410 | 0.9410 | - |
21 May 2024 | 0.9920 | 0.9930 | 0.9620 | 0.9670 | 0.9670 | - |
20 May 2024 | 0.9930 | 1.0160 | 0.9660 | 0.9900 | 0.9900 | - |
17 May 2024 | 1.0580 | 1.0680 | 1.0240 | 1.0240 | 1.0240 | - |
16 May 2024 | 1.1180 | 1.1180 | 1.0540 | 1.0680 | 1.0680 | - |
15 May 2024 | 0.9430 | 0.9430 | 0.9170 | 0.9170 | 0.9170 | - |
14 May 2024 | 0.9550 | 0.9570 | 0.9170 | 0.9420 | 0.9420 | - |
13 May 2024 | 0.9420 | 0.9610 | 0.9390 | 0.9500 | 0.9500 | - |
10 May 2024 | 0.9500 | 0.9700 | 0.9470 | 0.9470 | 0.9470 | - |
09 May 2024 | 0.9680 | 0.9790 | 0.9650 | 0.9650 | 0.9650 | - |
08 May 2024 | 0.9230 | 0.9500 | 0.9220 | 0.9500 | 0.9500 | - |
07 May 2024 | 0.9570 | 0.9600 | 0.9390 | 0.9390 | 0.9390 | - |
06 May 2024 | 0.9500 | 0.9750 | 0.9470 | 0.9610 | 0.9610 | - |
03 May 2024 | 0.9560 | 0.9560 | 0.9550 | 0.9550 | 0.9550 | - |
02 May 2024 | 0.9320 | 0.9640 | 0.9310 | 0.9430 | 0.9430 | - |
30 Apr 2024 | 0.9240 | 0.9810 | 0.9240 | 0.9550 | 0.9550 | - |
29 Apr 2024 | 0.9820 | 1.0180 | 0.9510 | 0.9510 | 0.9510 | - |
26 Apr 2024 | 1.0460 | 1.0460 | 0.9710 | 0.9870 | 0.9870 | - |
25 Apr 2024 | 0.9030 | 1.0440 | 0.8990 | 1.0280 | 1.0280 | - |
24 Apr 2024 | 0.8850 | 0.9450 | 0.8840 | 0.9310 | 0.9310 | - |
23 Apr 2024 | 0.8730 | 0.9140 | 0.8730 | 0.8960 | 0.8960 | - |
22 Apr 2024 | 0.9310 | 0.9340 | 0.8860 | 0.8860 | 0.8860 | - |
19 Apr 2024 | 0.9710 | 0.9950 | 0.9090 | 0.9480 | 0.9480 | - |
18 Apr 2024 | 0.9480 | 0.9660 | 0.9380 | 0.9660 | 0.9660 | - |
17 Apr 2024 | 0.9600 | 0.9780 | 0.9430 | 0.9430 | 0.9430 | - |
16 Apr 2024 | 0.9600 | 0.9870 | 0.9590 | 0.9740 | 0.9740 | - |
15 Apr 2024 | 1.0520 | 1.0540 | 0.9640 | 0.9640 | 0.9640 | - |
12 Apr 2024 | 1.0660 | 1.1280 | 1.0660 | 1.0760 | 1.0760 | - |
11 Apr 2024 | 1.1160 | 1.1180 | 1.0580 | 1.0680 | 1.0680 | - |
10 Apr 2024 | 1.0960 | 1.1240 | 1.0860 | 1.1240 | 1.1240 | - |
09 Apr 2024 | 1.0760 | 1.0960 | 1.0680 | 1.0960 | 1.0960 | - |
08 Apr 2024 | 1.1060 | 1.1160 | 1.0640 | 1.0740 | 1.0740 | - |
05 Apr 2024 | 1.0160 | 1.0700 | 1.0040 | 1.0700 | 1.0700 | - |
04 Apr 2024 | 0.9330 | 1.0260 | 0.9320 | 1.0260 | 1.0260 | - |
03 Apr 2024 | 0.9100 | 0.9490 | 0.9100 | 0.9180 | 0.9180 | - |
02 Apr 2024 | 0.9960 | 0.9990 | 0.9330 | 0.9330 | 0.9330 | - |
28 Mar 2024 | 1.0240 | 1.0300 | 0.9580 | 0.9580 | 0.9580 | - |
27 Mar 2024 | 1.0540 | 1.0560 | 1.0260 | 1.0300 | 1.0300 | - |
26 Mar 2024 | 1.0600 | 1.0600 | 1.0320 | 1.0520 | 1.0520 | - |
25 Mar 2024 | 1.0400 | 1.0660 | 1.0380 | 1.0520 | 1.0520 | - |
22 Mar 2024 | 1.0400 | 1.0500 | 1.0220 | 1.0220 | 1.0220 | - |
21 Mar 2024 | 0.9980 | 1.0540 | 0.9980 | 1.0480 | 1.0480 | - |
20 Mar 2024 | 1.0620 | 1.0740 | 1.0180 | 1.0180 | 1.0180 | - |
19 Mar 2024 | 1.0660 | 1.0780 | 1.0540 | 1.0540 | 1.0540 | - |
18 Mar 2024 | 1.0720 | 1.0720 | 1.0480 | 1.0480 | 1.0480 | - |
15 Mar 2024 | 1.1040 | 1.1040 | 1.0560 | 1.0600 | 1.0600 | - |
14 Mar 2024 | 1.0800 | 1.1060 | 1.0640 | 1.1060 | 1.1060 | - |
13 Mar 2024 | 1.0140 | 1.0720 | 1.0140 | 1.0720 | 1.0720 | - |
12 Mar 2024 | 1.0280 | 1.0340 | 1.0120 | 1.0340 | 1.0340 | - |
11 Mar 2024 | 1.0260 | 1.0520 | 1.0240 | 1.0340 | 1.0340 | - |
08 Mar 2024 | 1.0360 | 1.0720 | 0.9950 | 1.0280 | 1.0280 | - |
07 Mar 2024 | 1.1620 | 1.1660 | 1.0500 | 1.0540 | 1.0540 | - |
06 Mar 2024 | 1.1500 | 1.1860 | 1.1460 | 1.1700 | 1.1700 | - |
05 Mar 2024 | 1.1940 | 1.1980 | 1.1320 | 1.1320 | 1.1320 | - |
04 Mar 2024 | 1.2060 | 1.2200 | 1.1680 | 1.1880 | 1.1880 | - |
01 Mar 2024 | 1.2600 | 1.2800 | 1.2120 | 1.2120 | 1.2120 | - |
29 Feb 2024 | 1.2720 | 1.2720 | 1.2160 | 1.2680 | 1.2680 | - |
28 Feb 2024 | 1.2640 | 1.2740 | 1.2540 | 1.2640 | 1.2640 | - |
27 Feb 2024 | 1.3060 | 1.3080 | 1.2580 | 1.2580 | 1.2580 | - |
26 Feb 2024 | 1.3560 | 1.3680 | 1.2900 | 1.3180 | 1.3180 | - |
23 Feb 2024 | 1.2200 | 1.3260 | 1.1760 | 1.3260 | 1.3260 | - |
22 Feb 2024 | 1.1280 | 1.1680 | 1.0880 | 1.1500 | 1.1500 | - |
21 Feb 2024 | 1.1540 | 1.1700 | 1.1420 | 1.1420 | 1.1420 | - |
20 Feb 2024 | 1.1580 | 1.2180 | 1.1340 | 1.1460 | 1.1460 | - |
19 Feb 2024 | 1.1600 | 1.1620 | 1.1580 | 1.1580 | 1.1580 | - |
16 Feb 2024 | 0.9550 | 1.1740 | 0.9550 | 1.1740 | 1.1740 | - |
15 Feb 2024 | 0.9610 | 0.9800 | 0.9380 | 0.9660 | 0.9660 | - |
14 Feb 2024 | 0.9610 | 1.0020 | 0.9510 | 0.9510 | 0.9510 | - |
13 Feb 2024 | 0.9840 | 0.9840 | 0.9650 | 0.9720 | 0.9720 | - |
12 Feb 2024 | 0.8460 | 0.8480 | 0.8310 | 0.8310 | 0.8310 | - |
09 Feb 2024 | 0.7970 | 0.8420 | 0.7970 | 0.8290 | 0.8290 | - |
08 Feb 2024 | 0.8070 | 0.8230 | 0.8060 | 0.8070 | 0.8070 | - |
07 Feb 2024 | 0.8330 | 0.8690 | 0.7830 | 0.8170 | 0.8170 | - |
06 Feb 2024 | 0.8830 | 0.8840 | 0.8230 | 0.8230 | 0.8230 | - |
05 Feb 2024 | 0.8700 | 0.8900 | 0.8700 | 0.8770 | 0.8770 | - |
02 Feb 2024 | 0.9650 | 0.9650 | 0.8660 | 0.8940 | 0.8940 | - |
01 Feb 2024 | 0.9630 | 1.0040 | 0.9620 | 0.9620 | 0.9620 | - |
31 Jan 2024 | 0.9520 | 0.9930 | 0.9500 | 0.9730 | 0.9730 | - |
30 Jan 2024 | 1.1080 | 1.1080 | 0.9720 | 0.9720 | 0.9720 | - |
29 Jan 2024 | 0.9490 | 1.0940 | 0.9130 | 1.0940 | 1.0940 | - |
26 Jan 2024 | 0.9570 | 0.9670 | 0.9340 | 0.9530 | 0.9530 | - |
25 Jan 2024 | 1.0120 | 1.0320 | 0.9700 | 0.9700 | 0.9700 | - |
24 Jan 2024 | 1.0120 | 1.0480 | 1.0080 | 1.0340 | 1.0340 | - |
23 Jan 2024 | 0.8350 | 1.0280 | 0.8350 | 1.0280 | 1.0280 | - |
22 Jan 2024 | 0.8080 | 0.8520 | 0.8070 | 0.8520 | 0.8520 | - |
19 Jan 2024 | 0.8900 | 0.8960 | 0.8170 | 0.8260 | 0.8260 | - |
18 Jan 2024 | 0.7050 | 0.8620 | 0.6850 | 0.8620 | 0.8620 | - |
17 Jan 2024 | 0.7240 | 0.7240 | 0.6720 | 0.6900 | 0.6900 | - |
16 Jan 2024 | 0.7200 | 0.7330 | 0.7170 | 0.7170 | 0.7170 | - |
15 Jan 2024 | 0.7190 | 0.7190 | 0.7180 | 0.7190 | 0.7190 | - |
12 Jan 2024 | 0.8150 | 0.8160 | 0.7200 | 0.7200 | 0.7200 | - |
11 Jan 2024 | 0.8960 | 0.9030 | 0.8070 | 0.8170 | 0.8170 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |