Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 0.8200 | 0.8500 | 0.7715 | 0.8050 | 0.8050 | 1,001,009 |
26 June 2024 | 0.7500 | 0.9300 | 0.7450 | 0.8570 | 0.8570 | 2,333,700 |
25 June 2024 | 0.7400 | 0.9500 | 0.7110 | 0.7800 | 0.7800 | 3,670,100 |
24 June 2024 | 0.7380 | 0.7700 | 0.7130 | 0.7600 | 0.7600 | 66,000 |
21 June 2024 | 0.7010 | 0.7720 | 0.7000 | 0.7700 | 0.7700 | 88,500 |
20 June 2024 | 0.7100 | 0.7280 | 0.7030 | 0.7170 | 0.7170 | 73,800 |
18 June 2024 | 0.7350 | 0.7730 | 0.7000 | 0.7270 | 0.7270 | 244,600 |
17 June 2024 | 0.7900 | 0.7900 | 0.6900 | 0.7280 | 0.7280 | 610,600 |
14 June 2024 | 0.7800 | 0.7990 | 0.7200 | 0.7580 | 0.7580 | 187,400 |
13 June 2024 | 0.7510 | 0.8150 | 0.7510 | 0.7890 | 0.7890 | 140,600 |
12 June 2024 | 0.7950 | 0.8280 | 0.7450 | 0.7600 | 0.7600 | 253,400 |
11 June 2024 | 0.8000 | 0.8390 | 0.7900 | 0.7910 | 0.7910 | 161,800 |
10 June 2024 | 0.7860 | 0.8650 | 0.7860 | 0.8180 | 0.8180 | 109,000 |
07 June 2024 | 0.8700 | 0.9600 | 0.8100 | 0.8100 | 0.8100 | 492,000 |
06 June 2024 | 0.7880 | 0.9470 | 0.7700 | 0.9150 | 0.9150 | 594,300 |
05 June 2024 | 0.7750 | 0.8600 | 0.7330 | 0.8120 | 0.8120 | 352,000 |
04 June 2024 | 0.7350 | 0.8300 | 0.7300 | 0.7990 | 0.7990 | 517,000 |
03 June 2024 | 0.7710 | 0.8000 | 0.7270 | 0.7300 | 0.7300 | 457,600 |
31 May 2024 | 0.7390 | 0.8600 | 0.7280 | 0.7900 | 0.7900 | 822,100 |
30 May 2024 | 0.7330 | 0.8100 | 0.7050 | 0.7770 | 0.7770 | 1,348,900 |
29 May 2024 | 0.7040 | 1.1000 | 0.7040 | 0.8100 | 0.8100 | 16,253,200 |
28 May 2024 | 0.6200 | 0.7180 | 0.6200 | 0.6530 | 0.6530 | 512,500 |
24 May 2024 | 0.6420 | 0.7000 | 0.6210 | 0.6400 | 0.6400 | 246,900 |
23 May 2024 | 0.7100 | 0.7700 | 0.6040 | 0.6500 | 0.6500 | 609,300 |
22 May 2024 | 0.6640 | 0.8000 | 0.6620 | 0.8000 | 0.8000 | 1,671,800 |
21 May 2024 | 0.9020 | 0.9700 | 0.7600 | 0.8410 | 0.8410 | 3,293,500 |
20 May 2024 | 0.9500 | 1.5900 | 0.8700 | 0.9700 | 0.9700 | 64,162,500 |
17 May 2024 | 0.6500 | 0.7800 | 0.5820 | 0.6570 | 0.6570 | 4,095,400 |
16 May 2024 | 0.5320 | 0.6400 | 0.5320 | 0.5750 | 0.5750 | 585,700 |
15 May 2024 | 0.5680 | 0.5700 | 0.5400 | 0.5430 | 0.5430 | 75,500 |
14 May 2024 | 0.5400 | 0.5780 | 0.5300 | 0.5550 | 0.5550 | 114,800 |
13 May 2024 | 0.5500 | 0.5610 | 0.5300 | 0.5530 | 0.5530 | 94,600 |
10 May 2024 | 0.5610 | 0.5750 | 0.5350 | 0.5590 | 0.5590 | 86,100 |
09 May 2024 | 0.5800 | 0.5860 | 0.5600 | 0.5760 | 0.5760 | 37,100 |
08 May 2024 | 0.5300 | 0.5650 | 0.5250 | 0.5600 | 0.5600 | 134,100 |
07 May 2024 | 0.5290 | 0.5660 | 0.5210 | 0.5370 | 0.5370 | 47,800 |
06 May 2024 | 0.5580 | 0.5600 | 0.5290 | 0.5400 | 0.5400 | 43,100 |
03 May 2024 | 0.5440 | 0.5500 | 0.5280 | 0.5400 | 0.5400 | 120,500 |
02 May 2024 | 0.5520 | 0.5520 | 0.5200 | 0.5390 | 0.5390 | 101,600 |
01 May 2024 | 0.5680 | 0.5780 | 0.5500 | 0.5520 | 0.5520 | 62,500 |
30 Apr 2024 | 0.5600 | 0.5900 | 0.5420 | 0.5680 | 0.5680 | 151,200 |
29 Apr 2024 | 0.5730 | 0.5760 | 0.5500 | 0.5650 | 0.5650 | 64,500 |
26 Apr 2024 | 0.5550 | 0.5990 | 0.5420 | 0.5600 | 0.5600 | 102,000 |
25 Apr 2024 | 0.5600 | 0.5900 | 0.5400 | 0.5600 | 0.5600 | 84,500 |
24 Apr 2024 | 0.5580 | 0.5800 | 0.5380 | 0.5600 | 0.5600 | 164,500 |
23 Apr 2024 | 0.6000 | 0.6000 | 0.5320 | 0.5710 | 0.5710 | 385,900 |
22 Apr 2024 | 0.6490 | 0.8200 | 0.6210 | 0.6400 | 0.6400 | 937,300 |
19 Apr 2024 | 0.6390 | 0.6950 | 0.5930 | 0.6850 | 0.6850 | 685,700 |
18 Apr 2024 | 0.7000 | 0.7320 | 0.6120 | 0.6700 | 0.6700 | 3,767,800 |
17 Apr 2024 | 0.7100 | 0.7450 | 0.7000 | 0.7350 | 0.7350 | 1,697,500 |
16 Apr 2024 | 0.7300 | 0.7600 | 0.6800 | 0.7000 | 0.7000 | 98,500 |
15 Apr 2024 | 0.7400 | 0.8000 | 0.7300 | 0.7330 | 0.7330 | 124,400 |
12 Apr 2024 | 0.7500 | 0.7900 | 0.7300 | 0.7300 | 0.7300 | 59,700 |
11 Apr 2024 | 0.7590 | 0.7900 | 0.7030 | 0.7550 | 0.7550 | 104,500 |
10 Apr 2024 | 0.6790 | 0.8200 | 0.6790 | 0.7400 | 0.7400 | 602,600 |
09 Apr 2024 | 0.6800 | 0.7000 | 0.6520 | 0.6880 | 0.6880 | 26,800 |
08 Apr 2024 | 0.6600 | 0.6800 | 0.6510 | 0.6800 | 0.6800 | 31,100 |
05 Apr 2024 | 0.7000 | 0.7000 | 0.6540 | 0.6760 | 0.6760 | 57,400 |
04 Apr 2024 | 0.6650 | 0.7100 | 0.6510 | 0.6800 | 0.6800 | 49,200 |
03 Apr 2024 | 0.7000 | 0.7000 | 0.6580 | 0.6730 | 0.6730 | 22,200 |
02 Apr 2024 | 0.6570 | 0.6900 | 0.6570 | 0.6700 | 0.6700 | 14,900 |
01 Apr 2024 | 0.6890 | 0.6900 | 0.6290 | 0.6890 | 0.6890 | 47,400 |
28 Mar 2024 | 0.7090 | 0.7090 | 0.6450 | 0.6600 | 0.6600 | 47,100 |
27 Mar 2024 | 0.6700 | 0.7200 | 0.6700 | 0.6900 | 0.6900 | 18,600 |
26 Mar 2024 | 0.7000 | 0.7200 | 0.6600 | 0.6840 | 0.6840 | 28,500 |
25 Mar 2024 | 0.7090 | 0.7090 | 0.6500 | 0.6700 | 0.6700 | 107,600 |
22 Mar 2024 | 0.7500 | 0.7500 | 0.7010 | 0.7090 | 0.7090 | 31,300 |
21 Mar 2024 | 0.7190 | 0.7680 | 0.7000 | 0.7370 | 0.7370 | 127,500 |
20 Mar 2024 | 0.6850 | 0.7200 | 0.6600 | 0.7000 | 0.7000 | 40,300 |
19 Mar 2024 | 0.7790 | 0.7790 | 0.6600 | 0.6850 | 0.6850 | 116,900 |
18 Mar 2024 | 0.6900 | 0.7900 | 0.6760 | 0.7660 | 0.7660 | 178,100 |
15 Mar 2024 | 0.6790 | 0.6800 | 0.6500 | 0.6630 | 0.6630 | 182,200 |
14 Mar 2024 | 0.6520 | 0.6800 | 0.6310 | 0.6400 | 0.6400 | 72,000 |
13 Mar 2024 | 0.6610 | 0.6990 | 0.6600 | 0.6800 | 0.6800 | 46,700 |
12 Mar 2024 | 0.6110 | 0.7000 | 0.6110 | 0.6660 | 0.6660 | 148,700 |
11 Mar 2024 | 0.6360 | 0.6360 | 0.6010 | 0.6050 | 0.6050 | 160,700 |
08 Mar 2024 | 0.6590 | 0.6690 | 0.6200 | 0.6200 | 0.6200 | 66,300 |
07 Mar 2024 | 0.6600 | 0.6850 | 0.6420 | 0.6440 | 0.6440 | 121,700 |
06 Mar 2024 | 0.6710 | 0.6910 | 0.6410 | 0.6610 | 0.6610 | 281,400 |
05 Mar 2024 | 0.6800 | 0.7000 | 0.6590 | 0.6700 | 0.6700 | 99,800 |
04 Mar 2024 | 0.7200 | 0.7400 | 0.6800 | 0.6880 | 0.6880 | 175,400 |
01 Mar 2024 | 0.7390 | 0.7400 | 0.7000 | 0.7210 | 0.7210 | 103,200 |
29 Feb 2024 | 0.7120 | 0.7500 | 0.6830 | 0.7050 | 0.7050 | 89,700 |
28 Feb 2024 | 0.7290 | 0.7500 | 0.6800 | 0.7120 | 0.7120 | 351,200 |
27 Feb 2024 | 0.7070 | 0.7670 | 0.7000 | 0.7070 | 0.7070 | 144,500 |
26 Feb 2024 | 0.7050 | 0.7600 | 0.6700 | 0.7400 | 0.7400 | 122,300 |
23 Feb 2024 | 0.7500 | 0.7600 | 0.7200 | 0.7200 | 0.7200 | 163,700 |
22 Feb 2024 | 0.7380 | 0.7840 | 0.7250 | 0.7810 | 0.7810 | 141,500 |
21 Feb 2024 | 0.7500 | 0.8400 | 0.6000 | 0.7950 | 0.7950 | 633,300 |
20 Feb 2024 | 0.7900 | 0.8100 | 0.7340 | 0.7880 | 0.7880 | 968,500 |
16 Feb 2024 | 0.9430 | 1.1000 | 0.9100 | 0.9700 | 0.9700 | 8,279,000 |
15 Feb 2024 | 0.8000 | 0.9000 | 0.7650 | 0.8690 | 0.8690 | 1,768,100 |
14 Feb 2024 | 0.7430 | 0.8100 | 0.7110 | 0.7490 | 0.7490 | 734,400 |
13 Feb 2024 | 0.6860 | 0.7900 | 0.6580 | 0.7500 | 0.7500 | 1,197,700 |
12 Feb 2024 | 0.6790 | 0.7000 | 0.6390 | 0.6570 | 0.6570 | 396,400 |
09 Feb 2024 | 0.7160 | 0.7300 | 0.6600 | 0.7000 | 0.7000 | 451,900 |
08 Feb 2024 | 0.6650 | 0.7300 | 0.6190 | 0.7100 | 0.7100 | 1,262,800 |
07 Feb 2024 | 0.6210 | 0.6300 | 0.5700 | 0.5800 | 0.5800 | 230,800 |
06 Feb 2024 | 0.6140 | 0.6460 | 0.5780 | 0.6400 | 0.6400 | 259,400 |
05 Feb 2024 | 0.5720 | 0.6390 | 0.5720 | 0.6150 | 0.6150 | 245,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |