Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 120,200 |
22 May 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 201,800 |
21 May 2024 | 0.7500 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 949,900 |
20 May 2024 | 0.7500 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 381,900 |
17 May 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 401,400 |
16 May 2024 | 0.7500 | 0.7900 | 0.7200 | 0.7500 | 0.7500 | 738,600 |
15 May 2024 | 0.7700 | 0.8400 | 0.7400 | 0.7500 | 0.7500 | 449,300 |
14 May 2024 | 0.7700 | 0.7700 | 0.7300 | 0.7700 | 0.7700 | 386,800 |
13 May 2024 | 0.7400 | 0.7700 | 0.7400 | 0.7500 | 0.7500 | 253,000 |
10 May 2024 | 0.7700 | 0.7700 | 0.7400 | 0.7600 | 0.7600 | 441,400 |
09 May 2024 | 0.8100 | 0.8100 | 0.7300 | 0.7600 | 0.7600 | 1,562,400 |
08 May 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8100 | 0.8100 | 256,000 |
07 May 2024 | 0.8000 | 0.8300 | 0.8000 | 0.8200 | 0.8200 | 561,600 |
06 May 2024 | 0.8200 | 0.8300 | 0.7900 | 0.8100 | 0.8100 | 221,800 |
03 May 2024 | 0.8200 | 0.8600 | 0.8100 | 0.8200 | 0.8200 | 436,200 |
02 May 2024 | 0.8700 | 0.9000 | 0.8100 | 0.8200 | 0.8200 | 662,000 |
30 Apr 2024 | 0.8300 | 0.8700 | 0.8100 | 0.8700 | 0.8700 | 528,500 |
29 Apr 2024 | 0.8000 | 0.8700 | 0.7700 | 0.8500 | 0.8500 | 481,600 |
26 Apr 2024 | 0.8000 | 0.8400 | 0.7900 | 0.8000 | 0.8000 | 469,200 |
25 Apr 2024 | 0.8200 | 0.8900 | 0.7800 | 0.8000 | 0.8000 | 370,600 |
24 Apr 2024 | 0.7700 | 0.8400 | 0.7600 | 0.8400 | 0.8400 | 682,900 |
23 Apr 2024 | 0.7600 | 0.7700 | 0.7400 | 0.7700 | 0.7700 | 291,100 |
22 Apr 2024 | 0.7700 | 0.7800 | 0.7600 | 0.7600 | 0.7600 | 141,300 |
19 Apr 2024 | 0.7700 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 167,200 |
18 Apr 2024 | 0.7600 | 0.7900 | 0.7600 | 0.7800 | 0.7800 | 1,261,000 |
17 Apr 2024 | 0.7700 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 322,400 |
16 Apr 2024 | 0.7800 | 0.8100 | 0.7500 | 0.7700 | 0.7700 | 598,300 |
15 Apr 2024 | 0.8400 | 0.8500 | 0.7800 | 0.7800 | 0.7800 | 574,300 |
12 Apr 2024 | 0.9000 | 0.9100 | 0.8200 | 0.8400 | 0.8400 | 998,100 |
11 Apr 2024 | 0.9600 | 0.9600 | 0.8800 | 0.8900 | 0.8900 | 745,400 |
10 Apr 2024 | 1.0200 | 1.0500 | 0.9200 | 0.9400 | 0.9400 | 1,490,100 |
09 Apr 2024 | 0.9200 | 1.0400 | 0.9100 | 1.0000 | 1.0000 | 4,176,800 |
08 Apr 2024 | 0.8600 | 0.9300 | 0.8400 | 0.9200 | 0.9200 | 674,800 |
05 Apr 2024 | 0.9200 | 0.9500 | 0.8500 | 0.8500 | 0.8500 | 922,200 |
04 Apr 2024 | 0.9700 | 1.0400 | 0.8400 | 0.9200 | 0.9200 | 6,244,300 |
03 Apr 2024 | 0.7600 | 0.9200 | 0.7300 | 0.9200 | 0.9200 | 3,358,700 |
02 Apr 2024 | 0.7400 | 0.7600 | 0.7000 | 0.7600 | 0.7600 | 1,836,800 |
01 Apr 2024 | 0.8100 | 0.8100 | 0.7500 | 0.7500 | 0.7500 | 382,900 |
28 Mar 2024 | 0.7900 | 0.8100 | 0.7600 | 0.8000 | 0.8000 | 425,000 |
27 Mar 2024 | 0.8200 | 0.8200 | 0.7800 | 0.7900 | 0.7900 | 360,800 |
26 Mar 2024 | 0.8200 | 0.9000 | 0.8000 | 0.8000 | 0.8000 | 236,700 |
25 Mar 2024 | 0.8400 | 0.9100 | 0.8000 | 0.8300 | 0.8300 | 329,900 |
22 Mar 2024 | 0.8600 | 0.9100 | 0.8400 | 0.8600 | 0.8600 | 512,900 |
21 Mar 2024 | 0.8000 | 0.8800 | 0.8000 | 0.8800 | 0.8800 | 598,300 |
20 Mar 2024 | 0.7700 | 0.8200 | 0.7300 | 0.8200 | 0.8200 | 858,300 |
19 Mar 2024 | 0.7800 | 0.7800 | 0.7100 | 0.7700 | 0.7700 | 728,700 |
18 Mar 2024 | 0.8300 | 0.8400 | 0.7700 | 0.7700 | 0.7700 | 629,100 |
15 Mar 2024 | 0.8400 | 0.8400 | 0.8100 | 0.8300 | 0.8300 | 207,000 |
14 Mar 2024 | 0.8500 | 0.8600 | 0.8200 | 0.8200 | 0.8200 | 325,100 |
13 Mar 2024 | 0.8500 | 0.8600 | 0.8300 | 0.8500 | 0.8500 | 107,800 |
12 Mar 2024 | 0.8700 | 0.8800 | 0.8300 | 0.8500 | 0.8500 | 281,700 |
11 Mar 2024 | 0.8800 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 138,300 |
08 Mar 2024 | 0.8900 | 0.8900 | 0.8600 | 0.8800 | 0.8800 | 129,300 |
07 Mar 2024 | 0.9000 | 0.9200 | 0.8700 | 0.8800 | 0.8800 | 202,200 |
06 Mar 2024 | 0.9000 | 0.9200 | 0.8800 | 0.9100 | 0.9100 | 419,000 |
05 Mar 2024 | 0.9100 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 406,100 |
04 Mar 2024 | 0.9400 | 0.9800 | 0.8900 | 0.8900 | 0.8900 | 618,400 |
01 Mar 2024 | 0.9200 | 1.0000 | 0.9200 | 0.9300 | 0.9300 | 1,239,100 |
29 Feb 2024 | 0.9200 | 1.0000 | 0.8900 | 0.9300 | 0.9300 | 870,300 |
28 Feb 2024 | 0.8300 | 0.9300 | 0.8100 | 0.9300 | 0.9300 | 2,482,500 |
27 Feb 2024 | 0.8000 | 0.8300 | 0.7600 | 0.8300 | 0.8300 | 1,658,800 |
26 Feb 2024 | 0.8300 | 0.8400 | 0.7900 | 0.7900 | 0.7900 | 408,200 |
23 Feb 2024 | 0.8200 | 0.8800 | 0.8100 | 0.8500 | 0.8500 | 791,700 |
22 Feb 2024 | 0.7700 | 0.8400 | 0.7600 | 0.8400 | 0.8400 | 2,066,900 |
21 Feb 2024 | 0.7300 | 0.8200 | 0.7300 | 0.7900 | 0.7900 | 1,857,300 |
20 Feb 2024 | 0.7400 | 0.7900 | 0.7200 | 0.7500 | 0.7500 | 470,900 |
19 Feb 2024 | 0.7400 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 248,600 |
16 Feb 2024 | 0.7000 | 0.7700 | 0.7000 | 0.7400 | 0.7400 | 883,300 |
15 Feb 2024 | 0.6800 | 0.7100 | 0.6600 | 0.7100 | 0.7100 | 1,426,400 |
14 Feb 2024 | 0.6800 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 494,500 |
09 Feb 2024 | 0.6800 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 218,800 |
08 Feb 2024 | 0.6900 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 345,200 |
07 Feb 2024 | 0.7000 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 72,800 |
06 Feb 2024 | 0.6800 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 1,092,600 |
05 Feb 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 559,100 |
02 Feb 2024 | 0.6600 | 0.6900 | 0.6400 | 0.6800 | 0.6800 | 1,032,600 |
01 Feb 2024 | 0.6600 | 0.6900 | 0.6400 | 0.6500 | 0.6500 | 832,500 |
31 Jan 2024 | 0.6700 | 0.6900 | 0.6200 | 0.6500 | 0.6500 | 1,385,600 |
30 Jan 2024 | 0.7100 | 0.7100 | 0.6500 | 0.6700 | 0.6700 | 993,800 |
29 Jan 2024 | 0.7200 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 374,900 |
26 Jan 2024 | 0.7200 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 198,000 |
25 Jan 2024 | 0.7400 | 0.7600 | 0.7100 | 0.7300 | 0.7300 | 439,800 |
24 Jan 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7400 | 0.7400 | 458,400 |
23 Jan 2024 | 0.7300 | 0.7700 | 0.7200 | 0.7400 | 0.7400 | 625,100 |
22 Jan 2024 | 0.7400 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 2,240,000 |
19 Jan 2024 | 0.7700 | 0.7800 | 0.7000 | 0.7400 | 0.7400 | 2,694,300 |
18 Jan 2024 | 0.7800 | 0.7900 | 0.7600 | 0.7700 | 0.7700 | 460,300 |
17 Jan 2024 | 0.7800 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 379,800 |
16 Jan 2024 | 0.8000 | 0.8100 | 0.7700 | 0.7900 | 0.7900 | 1,168,000 |
15 Jan 2024 | 0.8000 | 0.8200 | 0.7900 | 0.8000 | 0.8000 | 913,100 |
12 Jan 2024 | 0.8000 | 0.8200 | 0.7900 | 0.8200 | 0.8200 | 624,500 |
11 Jan 2024 | 0.7900 | 0.8100 | 0.7900 | 0.8100 | 0.8100 | 542,700 |
10 Jan 2024 | 0.8100 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 338,300 |
09 Jan 2024 | 0.8100 | 0.8200 | 0.7900 | 0.8100 | 0.8100 | 936,800 |
08 Jan 2024 | 0.8200 | 0.8300 | 0.7700 | 0.8200 | 0.8200 | 1,760,100 |
05 Jan 2024 | 0.8200 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 377,800 |
04 Jan 2024 | 0.8800 | 0.8800 | 0.8200 | 0.8300 | 0.8300 | 535,000 |
03 Jan 2024 | 0.8600 | 0.8800 | 0.8300 | 0.8700 | 0.8700 | 637,400 |
02 Jan 2024 | 0.8700 | 0.8700 | 0.8300 | 0.8600 | 0.8600 | 642,700 |
28 Dec 2023 | 0.8800 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 348,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |