Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 1.0700 | 1.1350 | 1.0700 | 1.1000 | 1.1000 | 198,614 |
27 June 2024 | 1.0100 | 1.1150 | 1.0100 | 1.0700 | 1.0700 | 51,420 |
26 June 2024 | 1.0550 | 1.0850 | 1.0550 | 1.0850 | 1.0850 | 33,091 |
25 June 2024 | 1.0100 | 1.1100 | 1.0100 | 1.0900 | 1.0900 | 34,001 |
24 June 2024 | 1.0700 | 1.0950 | 1.0450 | 1.0700 | 1.0700 | 69,894 |
20 June 2024 | 1.0450 | 1.0750 | 1.0200 | 1.0700 | 1.0700 | 154,954 |
19 June 2024 | 1.1000 | 1.1000 | 0.9960 | 1.0250 | 1.0250 | 1,949,345 |
18 June 2024 | 1.0450 | 1.0900 | 1.0450 | 1.0850 | 1.0850 | 163,340 |
17 June 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0450 | 1.0450 | 233,276 |
14 June 2024 | 1.0000 | 1.0250 | 1.0000 | 1.0000 | 1.0000 | 197,487 |
13 June 2024 | 1.0050 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 198,091 |
12 June 2024 | 1.0000 | 1.0400 | 0.9620 | 1.0100 | 1.0100 | 678,008 |
11 June 2024 | 0.9700 | 1.0900 | 0.9700 | 1.0250 | 1.0250 | 901,262 |
10 June 2024 | 1.0200 | 1.0200 | 0.9680 | 0.9800 | 0.9800 | 1,031,864 |
07 June 2024 | 0.9840 | 1.0250 | 0.9680 | 0.9800 | 0.9800 | 310,005 |
05 June 2024 | 0.9960 | 1.0350 | 0.9820 | 0.9840 | 0.9840 | 151,186 |
04 June 2024 | 1.0250 | 1.0250 | 0.9600 | 0.9980 | 0.9980 | 269,871 |
03 June 2024 | 1.0000 | 1.0350 | 1.0000 | 1.0250 | 1.0250 | 30,194 |
31 May 2024 | 1.0050 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 316,898 |
30 May 2024 | 1.0000 | 1.0350 | 0.9900 | 1.0050 | 1.0050 | 238,541 |
29 May 2024 | 1.0250 | 1.0250 | 1.0000 | 1.0250 | 1.0250 | 342,928 |
28 May 2024 | 1.0250 | 1.0350 | 0.9800 | 1.0000 | 1.0000 | 553,797 |
27 May 2024 | 1.0500 | 1.0600 | 0.9900 | 1.0350 | 1.0350 | 514,018 |
24 May 2024 | 1.0300 | 1.0550 | 0.9820 | 1.0500 | 1.0500 | 142,209 |
23 May 2024 | 1.0400 | 1.0800 | 0.9800 | 0.9800 | 0.9800 | 633,654 |
22 May 2024 | 1.0500 | 1.0900 | 1.0000 | 1.0400 | 1.0400 | 101,041 |
21 May 2024 | 1.0400 | 1.0550 | 0.9940 | 1.0150 | 1.0150 | 389,994 |
20 May 2024 | 1.1150 | 1.1200 | 1.0000 | 1.0400 | 1.0400 | 473,007 |
17 May 2024 | 1.1750 | 1.2350 | 1.0500 | 1.0900 | 1.0900 | 869,252 |
16 May 2024 | 1.3200 | 1.3450 | 1.0050 | 1.0650 | 1.0650 | 783,319 |
15 May 2024 | 1.0000 | 1.4500 | 1.0000 | 1.3200 | 1.3200 | 617,578 |
14 May 2024 | 0.9400 | 1.0400 | 0.9400 | 1.0000 | 1.0000 | 222,705 |
13 May 2024 | 0.9200 | 0.9440 | 0.9020 | 0.9400 | 0.9400 | 42,617 |
10 May 2024 | 0.9160 | 0.9460 | 0.8500 | 0.9020 | 0.9020 | 273,145 |
08 May 2024 | 0.9100 | 0.9160 | 0.8700 | 0.9160 | 0.9160 | 430,778 |
07 May 2024 | 0.9300 | 0.9400 | 0.8880 | 0.9120 | 0.9120 | 419,254 |
06 May 2024 | 0.8760 | 0.9300 | 0.8760 | 0.9300 | 0.9300 | 68,324 |
03 May 2024 | 0.7720 | 0.8880 | 0.7720 | 0.8760 | 0.8760 | 66,093 |
02 May 2024 | 0.8960 | 0.8960 | 0.8640 | 0.8640 | 0.8640 | 27,653 |
30 Apr 2024 | 0.8740 | 0.8740 | 0.8480 | 0.8640 | 0.8640 | 18,781 |
29 Apr 2024 | 0.9220 | 0.9220 | 0.8820 | 0.8860 | 0.8860 | 14,202 |
26 Apr 2024 | 0.9200 | 0.9200 | 0.8800 | 0.9100 | 0.9100 | 1,673,647 |
25 Apr 2024 | 0.9100 | 0.9120 | 0.8600 | 0.8600 | 0.8600 | 66,159 |
24 Apr 2024 | 0.9040 | 0.9100 | 0.8740 | 0.9000 | 0.9000 | 235,739 |
23 Apr 2024 | 0.8600 | 0.9080 | 0.8600 | 0.9040 | 0.9040 | 13,556 |
22 Apr 2024 | 0.9200 | 0.9200 | 0.8600 | 0.8600 | 0.8600 | 73,308 |
19 Apr 2024 | 0.8600 | 0.9200 | 0.8120 | 0.9200 | 0.9200 | 64,001 |
18 Apr 2024 | 0.8780 | 0.8780 | 0.8300 | 0.8400 | 0.8400 | 17,805 |
17 Apr 2024 | 0.8480 | 0.8860 | 0.8480 | 0.8780 | 0.8780 | 9,883 |
16 Apr 2024 | 0.8500 | 0.8900 | 0.8440 | 0.8820 | 0.8820 | 14,081 |
15 Apr 2024 | 0.8960 | 0.8960 | 0.8400 | 0.8420 | 0.8420 | 21,343 |
12 Apr 2024 | 0.8480 | 0.8900 | 0.8400 | 0.8700 | 0.8700 | 104,648 |
11 Apr 2024 | 0.8760 | 0.8760 | 0.8400 | 0.8560 | 0.8560 | 10,883 |
10 Apr 2024 | 0.9160 | 0.9160 | 0.8400 | 0.8400 | 0.8400 | 79,275 |
09 Apr 2024 | 0.8560 | 0.9180 | 0.8560 | 0.8760 | 0.8760 | 12,916 |
08 Apr 2024 | 0.9100 | 0.9200 | 0.8720 | 0.8840 | 0.8840 | 126,042 |
05 Apr 2024 | 0.9280 | 0.9280 | 0.9000 | 0.9100 | 0.9100 | 106,166 |
04 Apr 2024 | 0.9380 | 0.9680 | 0.8540 | 0.9340 | 0.9340 | 444,189 |
03 Apr 2024 | 0.9000 | 0.9380 | 0.8620 | 0.9380 | 0.9380 | 2,619,738 |
02 Apr 2024 | 0.8800 | 0.9280 | 0.8480 | 0.9000 | 0.9000 | 633,499 |
28 Mar 2024 | 0.7900 | 0.8600 | 0.7900 | 0.8590 | 0.8590 | 50,438 |
27 Mar 2024 | 0.8090 | 0.8170 | 0.7870 | 0.8170 | 0.8170 | 1,109,151 |
26 Mar 2024 | 0.7390 | 0.8000 | 0.7300 | 0.7660 | 0.7660 | 462,974 |
25 Mar 2024 | 0.7490 | 0.7500 | 0.7210 | 0.7300 | 0.7300 | 188,183 |
22 Mar 2024 | 0.7490 | 0.7500 | 0.7420 | 0.7500 | 0.7500 | 470,868 |
21 Mar 2024 | 0.7280 | 0.7490 | 0.7260 | 0.7410 | 0.7410 | 543,465 |
20 Mar 2024 | 0.7420 | 0.7490 | 0.7240 | 0.7290 | 0.7290 | 262,507 |
19 Mar 2024 | 0.7490 | 0.7500 | 0.7350 | 0.7500 | 0.7500 | 799,786 |
18 Mar 2024 | 0.7490 | 0.7500 | 0.7420 | 0.7490 | 0.7490 | 556,268 |
15 Mar 2024 | 0.7680 | 0.7680 | 0.7400 | 0.7500 | 0.7500 | 304,264 |
14 Mar 2024 | 0.7990 | 0.7990 | 0.7500 | 0.7680 | 0.7680 | 770,788 |
13 Mar 2024 | 0.8060 | 0.8200 | 0.7770 | 0.7780 | 0.7780 | 222,777 |
12 Mar 2024 | 0.7900 | 0.8140 | 0.7900 | 0.8060 | 0.8060 | 11,869 |
11 Mar 2024 | 0.7900 | 0.8070 | 0.7820 | 0.8070 | 0.8070 | 68,098 |
08 Mar 2024 | 0.7990 | 0.8160 | 0.7710 | 0.8160 | 0.8160 | 48,028 |
07 Mar 2024 | 0.8000 | 0.8220 | 0.7710 | 0.7950 | 0.7950 | 326,432 |
06 Mar 2024 | 0.8000 | 0.8110 | 0.7630 | 0.8000 | 0.8000 | 137,198 |
05 Mar 2024 | 0.8140 | 0.8140 | 0.7950 | 0.8000 | 0.8000 | 50,739 |
04 Mar 2024 | 0.8000 | 0.8130 | 0.7900 | 0.8130 | 0.8130 | 8,929 |
01 Mar 2024 | 0.8250 | 0.8250 | 0.7880 | 0.8130 | 0.8130 | 107,409 |
29 Feb 2024 | 0.7980 | 0.8250 | 0.7980 | 0.7990 | 0.7990 | 184,128 |
28 Feb 2024 | 0.8390 | 0.8390 | 0.8000 | 0.8010 | 0.8010 | 209,927 |
27 Feb 2024 | 0.8070 | 0.8360 | 0.8070 | 0.8360 | 0.8360 | 45,033 |
26 Feb 2024 | 0.8100 | 0.8430 | 0.7970 | 0.8070 | 0.8070 | 1,721 |
23 Feb 2024 | 0.7900 | 0.8300 | 0.7900 | 0.8110 | 0.8110 | 107,731 |
22 Feb 2024 | 0.8200 | 0.8400 | 0.7620 | 0.7900 | 0.7900 | 46,108 |
21 Feb 2024 | 0.7990 | 0.8150 | 0.7580 | 0.8060 | 0.8060 | 274,528 |
20 Feb 2024 | 0.8110 | 0.8110 | 0.7900 | 0.8000 | 0.8000 | 69,707 |
19 Feb 2024 | 0.8800 | 0.8800 | 0.8000 | 0.8120 | 0.8120 | 174,265 |
16 Feb 2024 | 0.8750 | 0.8970 | 0.8180 | 0.8180 | 0.8180 | 75,296 |
15 Feb 2024 | 0.8530 | 0.8920 | 0.8530 | 0.8770 | 0.8770 | 173,709 |
14 Feb 2024 | 0.8400 | 0.8700 | 0.8350 | 0.8420 | 0.8420 | 188,630 |
13 Feb 2024 | 0.8480 | 0.8540 | 0.8370 | 0.8510 | 0.8510 | 81,213 |
12 Feb 2024 | 0.8710 | 0.8710 | 0.8300 | 0.8490 | 0.8490 | 81,118 |
09 Feb 2024 | 0.8580 | 0.8730 | 0.8260 | 0.8710 | 0.8710 | 15,617 |
08 Feb 2024 | 0.8700 | 0.8700 | 0.8400 | 0.8590 | 0.8590 | 45,546 |
07 Feb 2024 | 0.9000 | 0.9000 | 0.7990 | 0.8500 | 0.8500 | 255,920 |
06 Feb 2024 | 0.9330 | 0.9330 | 0.8800 | 0.9040 | 0.9040 | 273,731 |
05 Feb 2024 | 0.9270 | 0.9330 | 0.8980 | 0.9170 | 0.9170 | 46,500 |
02 Feb 2024 | 0.9060 | 0.9270 | 0.9050 | 0.9270 | 0.9270 | 26,880 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |