Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | 55,848,850 |
20 June 2024 | 0.7800 | 0.8000 | 0.7600 | 0.7740 | 0.7740 | 896,600 |
18 June 2024 | 0.8000 | 0.8200 | 0.7530 | 0.8000 | 0.8000 | 1,328,500 |
17 June 2024 | 0.8010 | 0.8100 | 0.7800 | 0.8000 | 0.8000 | 736,900 |
14 June 2024 | 0.7800 | 0.8140 | 0.7600 | 0.8060 | 0.8060 | 1,165,000 |
13 June 2024 | 0.8520 | 0.9000 | 0.7900 | 0.8040 | 0.8040 | 1,018,500 |
12 June 2024 | 0.9200 | 0.9380 | 0.8540 | 0.8710 | 0.8710 | 1,273,500 |
11 June 2024 | 0.8500 | 0.9200 | 0.8250 | 0.9100 | 0.9100 | 1,672,400 |
10 June 2024 | 0.8200 | 0.8820 | 0.8100 | 0.8630 | 0.8630 | 1,279,000 |
07 June 2024 | 0.8350 | 0.8540 | 0.8000 | 0.8380 | 0.8380 | 1,119,600 |
06 June 2024 | 0.8400 | 0.8900 | 0.8240 | 0.8590 | 0.8590 | 1,647,600 |
05 June 2024 | 0.8200 | 0.8680 | 0.7900 | 0.8440 | 0.8440 | 1,604,900 |
04 June 2024 | 0.7920 | 0.8300 | 0.7900 | 0.8120 | 0.8120 | 1,758,100 |
03 June 2024 | 0.8200 | 0.8620 | 0.7570 | 0.8120 | 0.8120 | 2,771,000 |
31 May 2024 | 0.8560 | 0.8560 | 0.7950 | 0.8140 | 0.8140 | 8,056,300 |
30 May 2024 | 0.8170 | 0.8650 | 0.8100 | 0.8460 | 0.8460 | 2,072,000 |
29 May 2024 | 0.8490 | 0.8800 | 0.8110 | 0.8150 | 0.8150 | 1,729,400 |
28 May 2024 | 0.8370 | 0.8800 | 0.7600 | 0.8740 | 0.8740 | 3,998,300 |
24 May 2024 | 0.8340 | 0.8500 | 0.8090 | 0.8220 | 0.8220 | 1,400,900 |
23 May 2024 | 0.8600 | 0.8800 | 0.8080 | 0.8230 | 0.8230 | 2,445,300 |
22 May 2024 | 0.8500 | 0.8750 | 0.8400 | 0.8620 | 0.8620 | 2,323,400 |
21 May 2024 | 0.8100 | 0.8670 | 0.7500 | 0.8530 | 0.8530 | 1,829,600 |
20 May 2024 | 0.8670 | 0.8840 | 0.8130 | 0.8350 | 0.8350 | 1,078,500 |
17 May 2024 | 0.7900 | 0.8690 | 0.7680 | 0.8560 | 0.8560 | 2,863,600 |
16 May 2024 | 0.7760 | 0.8000 | 0.7520 | 0.7840 | 0.7840 | 2,543,300 |
15 May 2024 | 0.7560 | 0.8000 | 0.7300 | 0.7600 | 0.7600 | 1,757,100 |
14 May 2024 | 0.7250 | 0.7640 | 0.7150 | 0.7540 | 0.7540 | 1,030,900 |
13 May 2024 | 0.7720 | 0.8280 | 0.7080 | 0.7100 | 0.7100 | 2,492,500 |
10 May 2024 | 0.7100 | 0.8200 | 0.6710 | 0.7720 | 0.7720 | 3,985,300 |
09 May 2024 | 0.6800 | 0.6960 | 0.6700 | 0.6830 | 0.6830 | 2,382,500 |
08 May 2024 | 0.7220 | 0.7290 | 0.6870 | 0.6910 | 0.6910 | 1,235,000 |
07 May 2024 | 0.7200 | 0.7530 | 0.7000 | 0.7260 | 0.7260 | 1,084,500 |
06 May 2024 | 0.7500 | 0.7550 | 0.7000 | 0.7210 | 0.7210 | 1,863,900 |
03 May 2024 | 0.7580 | 0.7760 | 0.7100 | 0.7450 | 0.7450 | 719,700 |
02 May 2024 | 0.7250 | 0.7750 | 0.6910 | 0.7420 | 0.7420 | 2,029,100 |
01 May 2024 | 0.7240 | 0.7670 | 0.7000 | 0.7250 | 0.7250 | 1,727,300 |
30 Apr 2024 | 0.7460 | 0.7460 | 0.6550 | 0.7160 | 0.7160 | 2,771,000 |
29 Apr 2024 | 0.8060 | 0.8060 | 0.7410 | 0.7460 | 0.7460 | 1,413,400 |
26 Apr 2024 | 0.7470 | 0.8180 | 0.7470 | 0.8100 | 0.8100 | 1,552,400 |
25 Apr 2024 | 0.7600 | 0.7700 | 0.7120 | 0.7430 | 0.7430 | 1,261,600 |
24 Apr 2024 | 0.7300 | 0.7900 | 0.7250 | 0.7720 | 0.7720 | 2,374,800 |
23 Apr 2024 | 0.6910 | 0.7600 | 0.6800 | 0.7300 | 0.7300 | 1,964,600 |
22 Apr 2024 | 0.6550 | 0.7140 | 0.6370 | 0.6970 | 0.6970 | 2,864,700 |
19 Apr 2024 | 0.6270 | 0.6740 | 0.5910 | 0.6550 | 0.6550 | 6,842,100 |
18 Apr 2024 | 0.6620 | 0.6760 | 0.6310 | 0.6340 | 0.6340 | 2,236,100 |
17 Apr 2024 | 0.6810 | 0.6970 | 0.6500 | 0.6620 | 0.6620 | 2,430,800 |
16 Apr 2024 | 0.7020 | 0.7020 | 0.6230 | 0.6700 | 0.6700 | 3,539,400 |
15 Apr 2024 | 0.7560 | 0.7700 | 0.6850 | 0.7130 | 0.7130 | 2,800,400 |
12 Apr 2024 | 0.7900 | 0.8190 | 0.7300 | 0.7420 | 0.7420 | 1,839,100 |
11 Apr 2024 | 0.7240 | 0.8050 | 0.7110 | 0.7810 | 0.7810 | 1,970,800 |
10 Apr 2024 | 0.7000 | 0.7610 | 0.7000 | 0.7300 | 0.7300 | 2,261,200 |
09 Apr 2024 | 0.8000 | 0.8410 | 0.6970 | 0.7380 | 0.7380 | 1,995,000 |
08 Apr 2024 | 0.7000 | 0.8200 | 0.6710 | 0.7990 | 0.7990 | 2,515,300 |
05 Apr 2024 | 0.6800 | 0.7000 | 0.6310 | 0.6780 | 0.6780 | 1,772,600 |
04 Apr 2024 | 0.6500 | 0.7500 | 0.6220 | 0.6800 | 0.6800 | 2,484,600 |
03 Apr 2024 | 0.6340 | 0.6650 | 0.5810 | 0.6560 | 0.6560 | 2,625,600 |
02 Apr 2024 | 0.5500 | 0.6440 | 0.5310 | 0.6380 | 0.6380 | 5,082,800 |
01 Apr 2024 | 0.7400 | 0.7400 | 0.4810 | 0.5500 | 0.5500 | 11,131,800 |
28 Mar 2024 | 0.8380 | 0.8380 | 0.7410 | 0.7680 | 0.7680 | 6,169,700 |
27 Mar 2024 | 0.9000 | 0.9090 | 0.8030 | 0.8390 | 0.8390 | 2,663,800 |
26 Mar 2024 | 0.9070 | 0.9290 | 0.8340 | 0.8650 | 0.8650 | 3,211,700 |
25 Mar 2024 | 0.9350 | 0.9600 | 0.8700 | 0.8980 | 0.8980 | 3,817,400 |
22 Mar 2024 | 0.9700 | 1.0100 | 0.9180 | 0.9310 | 0.9310 | 4,061,800 |
21 Mar 2024 | 0.9810 | 0.9950 | 0.9150 | 0.9580 | 0.9580 | 1,377,500 |
20 Mar 2024 | 0.9700 | 0.9920 | 0.9440 | 0.9790 | 0.9790 | 839,800 |
19 Mar 2024 | 0.9600 | 1.0200 | 0.9600 | 0.9820 | 0.9820 | 810,100 |
18 Mar 2024 | 0.9800 | 0.9900 | 0.9400 | 0.9540 | 0.9540 | 581,600 |
15 Mar 2024 | 0.9050 | 0.9800 | 0.9050 | 0.9790 | 0.9790 | 1,894,600 |
14 Mar 2024 | 1.0100 | 1.0100 | 0.8760 | 0.9300 | 0.9300 | 1,193,100 |
13 Mar 2024 | 0.9900 | 0.9900 | 0.9300 | 0.9470 | 0.9470 | 1,165,100 |
12 Mar 2024 | 0.9900 | 1.0300 | 0.9050 | 0.9520 | 0.9520 | 1,781,700 |
11 Mar 2024 | 0.9400 | 0.9650 | 0.9140 | 0.9350 | 0.9350 | 1,149,200 |
08 Mar 2024 | 0.9500 | 0.9800 | 0.9420 | 0.9500 | 0.9500 | 573,100 |
07 Mar 2024 | 0.9200 | 0.9470 | 0.9100 | 0.9390 | 0.9390 | 512,400 |
06 Mar 2024 | 0.9330 | 0.9600 | 0.8950 | 0.8980 | 0.8980 | 306,500 |
05 Mar 2024 | 0.9800 | 0.9990 | 0.9240 | 0.9290 | 0.9290 | 422,000 |
04 Mar 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9740 | 0.9740 | 549,600 |
01 Mar 2024 | 0.9450 | 1.0100 | 0.9430 | 0.9510 | 0.9510 | 620,600 |
29 Feb 2024 | 1.0000 | 1.0000 | 0.9200 | 0.9400 | 0.9400 | 1,726,800 |
28 Feb 2024 | 0.9900 | 1.0100 | 0.9620 | 0.9710 | 0.9710 | 612,100 |
27 Feb 2024 | 0.9500 | 1.0100 | 0.9400 | 0.9900 | 0.9900 | 518,600 |
26 Feb 2024 | 0.9100 | 0.9630 | 0.8880 | 0.9280 | 0.9280 | 1,743,400 |
23 Feb 2024 | 0.9500 | 1.0000 | 0.8720 | 0.8850 | 0.8850 | 2,610,700 |
22 Feb 2024 | 0.9800 | 1.0200 | 0.9390 | 0.9700 | 0.9700 | 1,997,200 |
21 Feb 2024 | 1.0600 | 1.0800 | 0.9760 | 0.9900 | 0.9900 | 1,339,300 |
20 Feb 2024 | 1.1000 | 1.1150 | 1.0490 | 1.0900 | 1.0900 | 1,046,300 |
16 Feb 2024 | 1.1600 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 943,700 |
15 Feb 2024 | 1.0900 | 1.1600 | 1.0700 | 1.1500 | 1.1500 | 1,342,800 |
14 Feb 2024 | 1.0300 | 1.0850 | 1.0250 | 1.0700 | 1.0700 | 1,367,100 |
13 Feb 2024 | 1.0200 | 1.1400 | 1.0200 | 1.0300 | 1.0300 | 1,185,000 |
12 Feb 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 1,249,200 |
09 Feb 2024 | 1.0500 | 1.0850 | 1.0200 | 1.0300 | 1.0300 | 762,200 |
08 Feb 2024 | 1.0500 | 1.1300 | 1.0500 | 1.0500 | 1.0500 | 715,000 |
07 Feb 2024 | 1.1100 | 1.1400 | 1.0350 | 1.0600 | 1.0600 | 816,000 |
06 Feb 2024 | 1.0600 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 524,300 |
05 Feb 2024 | 1.1500 | 1.1500 | 1.0500 | 1.0600 | 1.0600 | 700,600 |
02 Feb 2024 | 1.1500 | 1.2050 | 1.1500 | 1.1700 | 1.1700 | 636,600 |
01 Feb 2024 | 1.1500 | 1.2000 | 1.1100 | 1.1800 | 1.1800 | 676,800 |
31 Jan 2024 | 1.1400 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 621,500 |
30 Jan 2024 | 1.1400 | 1.1900 | 1.1000 | 1.1300 | 1.1300 | 741,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |