Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.9200 | 0.9630 | 0.9200 | 0.9320 | 0.9320 | 251,600 |
30 Apr 2024 | 1.0300 | 1.0300 | 0.9100 | 0.9290 | 0.9290 | 589,100 |
29 Apr 2024 | 1.0200 | 1.1100 | 1.0000 | 1.0200 | 1.0200 | 1,365,000 |
26 Apr 2024 | 0.9200 | 1.1000 | 0.8810 | 1.0200 | 1.0200 | 3,205,200 |
25 Apr 2024 | 1.0500 | 1.0600 | 0.8900 | 0.8960 | 0.8960 | 2,052,700 |
24 Apr 2024 | 0.8910 | 1.1600 | 0.8160 | 1.1500 | 1.1500 | 19,125,200 |
23 Apr 2024 | 0.6910 | 0.7440 | 0.6900 | 0.7250 | 0.7250 | 965,800 |
22 Apr 2024 | 0.6630 | 0.7000 | 0.6630 | 0.6880 | 0.6880 | 210,900 |
19 Apr 2024 | 0.7000 | 0.7210 | 0.6420 | 0.6800 | 0.6800 | 336,500 |
18 Apr 2024 | 0.7100 | 0.7600 | 0.6800 | 0.7210 | 0.7210 | 582,300 |
17 Apr 2024 | 0.6900 | 0.7120 | 0.6700 | 0.6960 | 0.6960 | 157,700 |
16 Apr 2024 | 0.6300 | 0.7000 | 0.6300 | 0.6800 | 0.6800 | 467,900 |
15 Apr 2024 | 0.7290 | 0.7290 | 0.6330 | 0.6330 | 0.6330 | 869,600 |
12 Apr 2024 | 0.7400 | 0.7650 | 0.7000 | 0.7290 | 0.7290 | 297,300 |
11 Apr 2024 | 0.8200 | 0.8400 | 0.6900 | 0.7680 | 0.7680 | 410,400 |
10 Apr 2024 | 0.8200 | 0.8400 | 0.7800 | 0.8300 | 0.8300 | 231,500 |
09 Apr 2024 | 0.7890 | 0.8400 | 0.7600 | 0.8200 | 0.8200 | 381,700 |
08 Apr 2024 | 0.7500 | 0.7900 | 0.7220 | 0.7700 | 0.7700 | 514,600 |
05 Apr 2024 | 0.7570 | 0.7790 | 0.7120 | 0.7380 | 0.7380 | 691,600 |
04 Apr 2024 | 0.8100 | 0.8400 | 0.7600 | 0.7630 | 0.7630 | 674,500 |
03 Apr 2024 | 0.8480 | 0.8490 | 0.8000 | 0.8120 | 0.8120 | 712,500 |
02 Apr 2024 | 0.8600 | 0.8750 | 0.8310 | 0.8490 | 0.8490 | 559,500 |
01 Apr 2024 | 0.8900 | 0.9000 | 0.8570 | 0.8700 | 0.8700 | 646,600 |
28 Mar 2024 | 0.8300 | 0.9400 | 0.8300 | 0.9080 | 0.9080 | 1,313,800 |
27 Mar 2024 | 0.8710 | 0.8760 | 0.8500 | 0.8520 | 0.8520 | 832,000 |
26 Mar 2024 | 0.9300 | 0.9400 | 0.8700 | 0.9000 | 0.9000 | 1,042,900 |
25 Mar 2024 | 0.9980 | 1.0400 | 0.9130 | 0.9440 | 0.9440 | 1,336,000 |
22 Mar 2024 | 0.8900 | 0.9600 | 0.8450 | 0.9240 | 0.9240 | 1,631,000 |
21 Mar 2024 | 0.9300 | 0.9990 | 0.8850 | 0.8940 | 0.8940 | 5,524,600 |
20 Mar 2024 | 0.9300 | 0.9430 | 0.8410 | 0.8900 | 0.8900 | 2,823,300 |
19 Mar 2024 | 1.1100 | 1.1100 | 0.9110 | 0.9600 | 0.9600 | 3,985,500 |
18 Mar 2024 | 1.7900 | 1.8300 | 1.0500 | 1.1000 | 1.1000 | 21,734,700 |
15 Mar 2024 | 1.4320 | 1.8700 | 1.3900 | 1.7300 | 1.7300 | 27,307,200 |
14 Mar 2024 | 1.3700 | 1.6800 | 1.3000 | 1.4400 | 1.4400 | 54,300,700 |
13 Mar 2024 | 1.0800 | 1.1340 | 1.0700 | 1.1000 | 1.1000 | 567,800 |
12 Mar 2024 | 1.1500 | 1.1780 | 1.0700 | 1.0900 | 1.0900 | 409,500 |
11 Mar 2024 | 1.1100 | 1.1900 | 1.1100 | 1.1500 | 1.1500 | 637,200 |
08 Mar 2024 | 1.0500 | 1.1300 | 1.0500 | 1.1000 | 1.1000 | 681,700 |
07 Mar 2024 | 1.0600 | 1.0620 | 1.0400 | 1.0450 | 1.0450 | 342,700 |
06 Mar 2024 | 1.0500 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 479,300 |
05 Mar 2024 | 1.0100 | 1.1200 | 1.0100 | 1.0400 | 1.0400 | 710,100 |
04 Mar 2024 | 1.0300 | 1.1000 | 1.0100 | 1.0200 | 1.0200 | 742,700 |
01 Mar 2024 | 1.1000 | 1.1300 | 1.0300 | 1.0900 | 1.0900 | 696,900 |
29 Feb 2024 | 1.1300 | 1.1400 | 1.0700 | 1.1300 | 1.1300 | 689,700 |
28 Feb 2024 | 1.2200 | 1.2220 | 1.0700 | 1.1300 | 1.1300 | 1,281,100 |
27 Feb 2024 | 1.1900 | 1.2800 | 1.1700 | 1.2200 | 1.2200 | 1,031,100 |
26 Feb 2024 | 1.1900 | 1.2400 | 1.1400 | 1.2000 | 1.2000 | 1,275,500 |
23 Feb 2024 | 1.0700 | 1.2800 | 1.0100 | 1.1800 | 1.1800 | 2,666,600 |
22 Feb 2024 | 1.3000 | 1.3800 | 1.1300 | 1.1400 | 1.1400 | 2,980,700 |
21 Feb 2024 | 1.0000 | 1.3000 | 0.9940 | 1.2700 | 1.2700 | 4,593,800 |
20 Feb 2024 | 1.1200 | 1.2800 | 0.9950 | 1.0200 | 1.0200 | 6,351,600 |
16 Feb 2024 | 0.8760 | 1.1500 | 0.8260 | 1.0900 | 1.0900 | 6,814,700 |
15 Feb 2024 | 0.9000 | 0.9300 | 0.8060 | 0.8450 | 0.8450 | 1,993,600 |
14 Feb 2024 | 0.9400 | 0.9810 | 0.9100 | 0.9530 | 0.9530 | 813,400 |
13 Feb 2024 | 1.0200 | 1.1100 | 0.9200 | 0.9220 | 0.9220 | 2,270,600 |
12 Feb 2024 | 0.9000 | 1.1600 | 0.8680 | 1.0900 | 1.0900 | 3,844,600 |
09 Feb 2024 | 0.9230 | 1.0800 | 0.9120 | 0.9800 | 0.9800 | 3,054,500 |
08 Feb 2024 | 1.1000 | 1.3900 | 0.8750 | 1.0800 | 1.0800 | 29,669,400 |
07 Feb 2024 | 0.6500 | 0.8290 | 0.6350 | 0.8010 | 0.8010 | 7,144,800 |
06 Feb 2024 | 0.6200 | 0.6750 | 0.6200 | 0.6310 | 0.6310 | 83,100 |
05 Feb 2024 | 0.6470 | 0.6470 | 0.6050 | 0.6050 | 0.6050 | 128,600 |
02 Feb 2024 | 0.6300 | 0.6400 | 0.6210 | 0.6230 | 0.6230 | 87,700 |
01 Feb 2024 | 0.6840 | 0.6890 | 0.6300 | 0.6300 | 0.6300 | 145,200 |
31 Jan 2024 | 0.6580 | 0.6910 | 0.6400 | 0.6400 | 0.6400 | 142,400 |
30 Jan 2024 | 0.6900 | 0.7200 | 0.6500 | 0.6530 | 0.6530 | 108,700 |
29 Jan 2024 | 0.6950 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 68,300 |
26 Jan 2024 | 0.6900 | 0.7100 | 0.6900 | 0.6950 | 0.6950 | 40,000 |
25 Jan 2024 | 0.7300 | 0.7300 | 0.6840 | 0.7010 | 0.7010 | 122,500 |
24 Jan 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 93,700 |
23 Jan 2024 | 0.6500 | 0.6900 | 0.6500 | 0.6890 | 0.6890 | 105,600 |
22 Jan 2024 | 0.6300 | 0.6700 | 0.6200 | 0.6400 | 0.6400 | 101,700 |
19 Jan 2024 | 0.6400 | 0.6700 | 0.6200 | 0.6300 | 0.6300 | 121,600 |
18 Jan 2024 | 0.6500 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 146,500 |
17 Jan 2024 | 0.7000 | 0.7000 | 0.6180 | 0.6500 | 0.6500 | 380,900 |
16 Jan 2024 | 0.7150 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 147,500 |
12 Jan 2024 | 0.7100 | 0.7490 | 0.7100 | 0.7330 | 0.7330 | 87,300 |
11 Jan 2024 | 0.7970 | 0.7970 | 0.7050 | 0.7200 | 0.7200 | 264,900 |
10 Jan 2024 | 0.7800 | 0.8100 | 0.7520 | 0.7530 | 0.7530 | 287,300 |
09 Jan 2024 | 0.7900 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 150,200 |
08 Jan 2024 | 0.8020 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 151,000 |
05 Jan 2024 | 0.8180 | 0.8200 | 0.7780 | 0.8000 | 0.8000 | 110,800 |
04 Jan 2024 | 0.8000 | 0.8250 | 0.7640 | 0.8170 | 0.8170 | 198,800 |
03 Jan 2024 | 0.8300 | 0.8300 | 0.7800 | 0.8200 | 0.8200 | 125,700 |
02 Jan 2024 | 0.7900 | 0.8440 | 0.7850 | 0.8300 | 0.8300 | 205,200 |
29 Dec 2023 | 0.8000 | 0.8590 | 0.7900 | 0.8100 | 0.8100 | 353,600 |
28 Dec 2023 | 0.8370 | 0.8750 | 0.8010 | 0.8120 | 0.8120 | 395,800 |
27 Dec 2023 | 0.7800 | 0.8880 | 0.7800 | 0.8400 | 0.8400 | 706,500 |
26 Dec 2023 | 0.7600 | 0.8200 | 0.7600 | 0.7920 | 0.7920 | 533,600 |
22 Dec 2023 | 0.7100 | 0.7830 | 0.7100 | 0.7440 | 0.7440 | 389,500 |
21 Dec 2023 | 0.7680 | 0.7900 | 0.7580 | 0.7830 | 0.7830 | 143,300 |
20 Dec 2023 | 0.7900 | 0.8250 | 0.7500 | 0.7770 | 0.7770 | 355,100 |
19 Dec 2023 | 0.7300 | 0.7900 | 0.7200 | 0.7780 | 0.7780 | 432,400 |
18 Dec 2023 | 0.7080 | 0.7500 | 0.7080 | 0.7200 | 0.7200 | 131,200 |
15 Dec 2023 | 0.7480 | 0.7900 | 0.7020 | 0.7200 | 0.7200 | 218,700 |
14 Dec 2023 | 0.6810 | 0.7500 | 0.6810 | 0.7400 | 0.7400 | 271,200 |
13 Dec 2023 | 0.6900 | 0.7200 | 0.6680 | 0.7150 | 0.7150 | 343,500 |
12 Dec 2023 | 0.7500 | 0.7790 | 0.6760 | 0.6870 | 0.6870 | 664,700 |
11 Dec 2023 | 0.7600 | 0.8000 | 0.7300 | 0.7850 | 0.7850 | 585,100 |
08 Dec 2023 | 0.6600 | 0.8890 | 0.6600 | 0.8000 | 0.8000 | 2,276,200 |
07 Dec 2023 | 0.8590 | 0.9100 | 0.6500 | 0.7000 | 0.7000 | 15,501,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |