Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 1.0100 | 1.0300 | 0.9600 | 0.9755 | 0.9755 | 248,317 |
31 May 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 138,400 |
30 May 2024 | 0.9900 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 194,100 |
29 May 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 112,600 |
28 May 2024 | 1.0000 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 393,000 |
24 May 2024 | 1.0900 | 1.1000 | 1.0000 | 1.0250 | 1.0250 | 443,800 |
23 May 2024 | 1.1000 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 277,000 |
22 May 2024 | 1.0800 | 1.1300 | 1.0740 | 1.1000 | 1.1000 | 438,600 |
21 May 2024 | 1.0600 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 218,300 |
20 May 2024 | 1.0000 | 1.0830 | 1.0000 | 1.0600 | 1.0600 | 288,300 |
17 May 2024 | 1.0900 | 1.1100 | 0.9960 | 1.0100 | 1.0100 | 672,500 |
16 May 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 323,500 |
15 May 2024 | 1.1100 | 1.1500 | 1.0500 | 1.1100 | 1.1100 | 490,800 |
14 May 2024 | 1.1600 | 1.1600 | 1.0950 | 1.1200 | 1.1200 | 414,000 |
13 May 2024 | 1.1900 | 1.2100 | 1.1300 | 1.1400 | 1.1400 | 582,300 |
10 May 2024 | 1.2000 | 1.2040 | 1.1500 | 1.1700 | 1.1700 | 345,700 |
09 May 2024 | 1.1900 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 606,700 |
08 May 2024 | 1.2300 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 452,100 |
07 May 2024 | 1.2200 | 1.2650 | 1.1700 | 1.2300 | 1.2300 | 788,500 |
06 May 2024 | 1.1300 | 1.2300 | 1.1100 | 1.1900 | 1.1900 | 1,144,800 |
03 May 2024 | 1.4000 | 1.4100 | 1.0500 | 1.1300 | 1.1300 | 3,463,200 |
02 May 2024 | 1.5200 | 1.5500 | 1.4000 | 1.4100 | 1.4100 | 630,900 |
01 May 2024 | 1.5500 | 1.6000 | 1.3500 | 1.5100 | 1.5100 | 1,371,800 |
30 Apr 2024 | 1.5000 | 1.6500 | 1.4400 | 1.5300 | 1.5300 | 2,416,600 |
29 Apr 2024 | 1.3900 | 1.5700 | 1.3900 | 1.5000 | 1.5000 | 920,200 |
26 Apr 2024 | 1.4700 | 1.5500 | 1.3800 | 1.3900 | 1.3900 | 1,046,700 |
25 Apr 2024 | 1.4900 | 1.5500 | 1.2500 | 1.4600 | 1.4600 | 1,762,700 |
24 Apr 2024 | 1.2700 | 1.6000 | 1.2500 | 1.5200 | 1.5200 | 4,139,100 |
23 Apr 2024 | 1.2800 | 1.3300 | 1.1500 | 1.2000 | 1.2000 | 722,600 |
22 Apr 2024 | 1.1400 | 1.3000 | 1.1200 | 1.3000 | 1.3000 | 1,074,200 |
19 Apr 2024 | 1.0600 | 1.1780 | 0.9900 | 1.1200 | 1.1200 | 935,300 |
18 Apr 2024 | 1.4300 | 1.4400 | 0.9000 | 1.0600 | 1.0600 | 3,773,000 |
17 Apr 2024 | 1.1500 | 1.5000 | 1.1250 | 1.4200 | 1.4200 | 3,890,100 |
16 Apr 2024 | 0.9970 | 1.1900 | 0.9420 | 1.1200 | 1.1200 | 1,381,100 |
15 Apr 2024 | 0.9000 | 1.0500 | 0.8800 | 0.9500 | 0.9500 | 1,723,900 |
12 Apr 2024 | 0.9000 | 0.9000 | 0.8600 | 0.8800 | 0.8800 | 179,500 |
11 Apr 2024 | 0.9100 | 0.9190 | 0.8600 | 0.8900 | 0.8900 | 159,700 |
10 Apr 2024 | 0.8400 | 0.9400 | 0.8400 | 0.8990 | 0.8990 | 925,700 |
09 Apr 2024 | 0.8400 | 0.8550 | 0.8260 | 0.8360 | 0.8360 | 369,000 |
08 Apr 2024 | 0.8190 | 0.8500 | 0.7820 | 0.8200 | 0.8200 | 192,200 |
05 Apr 2024 | 0.8300 | 0.8500 | 0.7800 | 0.7810 | 0.7810 | 390,400 |
04 Apr 2024 | 0.8200 | 0.8210 | 0.8060 | 0.8190 | 0.8190 | 85,800 |
03 Apr 2024 | 0.8000 | 0.8100 | 0.7770 | 0.8100 | 0.8100 | 148,000 |
02 Apr 2024 | 0.7980 | 0.8400 | 0.7700 | 0.8000 | 0.8000 | 209,700 |
01 Apr 2024 | 0.7650 | 0.7890 | 0.7510 | 0.7800 | 0.7800 | 93,500 |
28 Mar 2024 | 0.7740 | 0.8000 | 0.7650 | 0.7650 | 0.7650 | 170,600 |
27 Mar 2024 | 0.7890 | 0.8000 | 0.7700 | 0.7890 | 0.7890 | 102,700 |
26 Mar 2024 | 0.7720 | 0.8100 | 0.7500 | 0.7700 | 0.7700 | 289,900 |
25 Mar 2024 | 0.7700 | 0.8100 | 0.7500 | 0.7760 | 0.7760 | 273,500 |
22 Mar 2024 | 0.7080 | 0.8000 | 0.7080 | 0.7700 | 0.7700 | 187,300 |
21 Mar 2024 | 0.7200 | 0.7520 | 0.7100 | 0.7150 | 0.7150 | 181,900 |
20 Mar 2024 | 0.7300 | 0.7900 | 0.7210 | 0.7300 | 0.7300 | 279,900 |
19 Mar 2024 | 0.7570 | 0.7580 | 0.7000 | 0.7300 | 0.7300 | 410,700 |
18 Mar 2024 | 0.7870 | 0.8400 | 0.7790 | 0.7800 | 0.7800 | 344,600 |
15 Mar 2024 | 0.7800 | 0.8450 | 0.7500 | 0.7500 | 0.7500 | 558,100 |
14 Mar 2024 | 0.8100 | 0.8180 | 0.7810 | 0.7900 | 0.7900 | 122,800 |
13 Mar 2024 | 0.8000 | 0.8500 | 0.7800 | 0.8180 | 0.8180 | 202,700 |
12 Mar 2024 | 0.8500 | 0.8500 | 0.8110 | 0.8200 | 0.8200 | 116,600 |
11 Mar 2024 | 0.8500 | 0.8500 | 0.8100 | 0.8460 | 0.8460 | 121,200 |
08 Mar 2024 | 0.8190 | 0.8500 | 0.7920 | 0.8500 | 0.8500 | 272,600 |
07 Mar 2024 | 0.8000 | 0.8300 | 0.7700 | 0.8030 | 0.8030 | 153,100 |
06 Mar 2024 | 0.8300 | 0.8300 | 0.7610 | 0.7900 | 0.7900 | 199,700 |
05 Mar 2024 | 0.7900 | 0.8100 | 0.7500 | 0.8090 | 0.8090 | 445,900 |
04 Mar 2024 | 0.7200 | 0.7900 | 0.7110 | 0.7640 | 0.7640 | 266,400 |
01 Mar 2024 | 0.7500 | 0.7900 | 0.7300 | 0.7460 | 0.7460 | 237,900 |
29 Feb 2024 | 0.7400 | 0.7400 | 0.7110 | 0.7310 | 0.7310 | 160,500 |
28 Feb 2024 | 0.7260 | 0.7500 | 0.7250 | 0.7400 | 0.7400 | 288,500 |
27 Feb 2024 | 0.7150 | 0.7490 | 0.7100 | 0.7210 | 0.7210 | 139,900 |
26 Feb 2024 | 0.7100 | 0.7400 | 0.6940 | 0.7080 | 0.7080 | 71,200 |
23 Feb 2024 | 0.6900 | 0.7200 | 0.6900 | 0.7160 | 0.7160 | 51,900 |
22 Feb 2024 | 0.6850 | 0.7400 | 0.6850 | 0.7100 | 0.7100 | 156,000 |
21 Feb 2024 | 0.6900 | 0.7100 | 0.6810 | 0.6950 | 0.6950 | 107,800 |
20 Feb 2024 | 0.6700 | 0.7000 | 0.6700 | 0.6970 | 0.6970 | 63,400 |
16 Feb 2024 | 0.6970 | 0.7000 | 0.6700 | 0.6950 | 0.6950 | 77,900 |
15 Feb 2024 | 0.7000 | 0.7100 | 0.6600 | 0.6810 | 0.6810 | 116,200 |
14 Feb 2024 | 0.6200 | 0.7260 | 0.6200 | 0.7040 | 0.7040 | 610,100 |
13 Feb 2024 | 0.6600 | 0.6780 | 0.6180 | 0.6200 | 0.6200 | 235,300 |
12 Feb 2024 | 0.6680 | 0.7000 | 0.6540 | 0.6560 | 0.6560 | 100,300 |
09 Feb 2024 | 0.6500 | 0.7090 | 0.6500 | 0.6980 | 0.6980 | 224,200 |
08 Feb 2024 | 0.5700 | 0.6450 | 0.5670 | 0.6440 | 0.6440 | 134,100 |
07 Feb 2024 | 0.6210 | 0.6210 | 0.5630 | 0.5770 | 0.5770 | 277,300 |
06 Feb 2024 | 0.6000 | 0.6100 | 0.5920 | 0.6080 | 0.6080 | 150,000 |
05 Feb 2024 | 0.6300 | 0.6480 | 0.6010 | 0.6020 | 0.6020 | 191,500 |
02 Feb 2024 | 0.6650 | 0.6990 | 0.6310 | 0.6480 | 0.6480 | 364,100 |
01 Feb 2024 | 0.6610 | 0.6850 | 0.6560 | 0.6850 | 0.6850 | 74,000 |
31 Jan 2024 | 0.6900 | 0.6950 | 0.6600 | 0.6710 | 0.6710 | 42,600 |
30 Jan 2024 | 0.6750 | 0.6900 | 0.6600 | 0.6730 | 0.6730 | 63,100 |
29 Jan 2024 | 0.6600 | 0.7100 | 0.6500 | 0.6970 | 0.6970 | 184,200 |
26 Jan 2024 | 0.6500 | 0.7000 | 0.6300 | 0.6550 | 0.6550 | 168,400 |
25 Jan 2024 | 0.7060 | 0.7100 | 0.6000 | 0.6570 | 0.6570 | 460,700 |
24 Jan 2024 | 0.7300 | 0.7700 | 0.6900 | 0.6950 | 0.6950 | 167,400 |
23 Jan 2024 | 0.7600 | 0.7890 | 0.7200 | 0.7200 | 0.7200 | 127,500 |
22 Jan 2024 | 0.7500 | 0.7800 | 0.7500 | 0.7530 | 0.7530 | 101,300 |
19 Jan 2024 | 0.7600 | 0.7900 | 0.7500 | 0.7520 | 0.7520 | 169,100 |
18 Jan 2024 | 0.7810 | 0.7890 | 0.7510 | 0.7630 | 0.7630 | 55,900 |
17 Jan 2024 | 0.7600 | 0.7790 | 0.7510 | 0.7510 | 0.7510 | 38,800 |
16 Jan 2024 | 0.7500 | 0.8150 | 0.7500 | 0.7610 | 0.7610 | 133,000 |
12 Jan 2024 | 0.7500 | 0.8150 | 0.7500 | 0.7860 | 0.7860 | 151,100 |
11 Jan 2024 | 0.8000 | 0.8260 | 0.7500 | 0.7570 | 0.7570 | 188,700 |
10 Jan 2024 | 0.7920 | 0.8190 | 0.7500 | 0.7700 | 0.7700 | 261,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |