Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.7900 | 0.7900 | 0.7321 | 0.7330 | 0.7330 | 24,591 |
02 May 2024 | 0.7500 | 0.7852 | 0.7252 | 0.7804 | 0.7804 | 17,500 |
01 May 2024 | 0.7500 | 0.7500 | 0.7315 | 0.7400 | 0.7400 | 6,700 |
30 Apr 2024 | 0.7680 | 0.8211 | 0.7200 | 0.7500 | 0.7500 | 12,500 |
29 Apr 2024 | 0.7000 | 0.7910 | 0.6700 | 0.7530 | 0.7530 | 196,100 |
26 Apr 2024 | 0.6910 | 0.7108 | 0.6700 | 0.6858 | 0.6858 | 12,500 |
25 Apr 2024 | 0.7109 | 0.7109 | 0.6900 | 0.7100 | 0.7100 | 24,100 |
24 Apr 2024 | 0.7089 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 3,300 |
23 Apr 2024 | 0.6800 | 0.6956 | 0.6712 | 0.6753 | 0.6753 | 35,400 |
22 Apr 2024 | 0.7099 | 0.7300 | 0.6875 | 0.6980 | 0.6980 | 54,400 |
19 Apr 2024 | 0.6856 | 0.7150 | 0.6850 | 0.7000 | 0.7000 | 147,000 |
18 Apr 2024 | 0.7381 | 0.7700 | 0.6700 | 0.6700 | 0.6700 | 38,000 |
17 Apr 2024 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 17,300 |
16 Apr 2024 | 0.7550 | 0.7800 | 0.7333 | 0.7407 | 0.7407 | 99,400 |
15 Apr 2024 | 0.7650 | 0.7650 | 0.7333 | 0.7500 | 0.7500 | 14,400 |
12 Apr 2024 | 0.7565 | 0.8497 | 0.7500 | 0.7550 | 0.7550 | 117,100 |
11 Apr 2024 | 0.7999 | 0.8500 | 0.7400 | 0.7547 | 0.7547 | 78,200 |
10 Apr 2024 | 0.8000 | 0.8001 | 0.7725 | 0.7800 | 0.7800 | 34,500 |
09 Apr 2024 | 0.8400 | 0.8500 | 0.7802 | 0.7892 | 0.7892 | 24,800 |
08 Apr 2024 | 0.8212 | 0.8900 | 0.7802 | 0.8000 | 0.8000 | 24,600 |
05 Apr 2024 | 0.8339 | 0.8899 | 0.7779 | 0.8000 | 0.8000 | 55,400 |
04 Apr 2024 | 0.8500 | 0.8900 | 0.8000 | 0.8490 | 0.8490 | 41,300 |
03 Apr 2024 | 0.9000 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 46,000 |
02 Apr 2024 | 0.9000 | 0.9500 | 0.8212 | 0.8800 | 0.8800 | 218,600 |
01 Apr 2024 | 0.7700 | 0.9970 | 0.7700 | 0.9210 | 0.9210 | 133,200 |
28 Mar 2024 | 0.8087 | 0.8200 | 0.7500 | 0.7800 | 0.7800 | 22,900 |
27 Mar 2024 | 0.8298 | 0.8300 | 0.7702 | 0.7702 | 0.7702 | 43,900 |
26 Mar 2024 | 0.7432 | 0.8298 | 0.7432 | 0.7997 | 0.7997 | 14,800 |
25 Mar 2024 | 0.8300 | 0.8300 | 0.7315 | 0.7695 | 0.7695 | 8,600 |
22 Mar 2024 | 0.8090 | 0.8300 | 0.7500 | 0.7920 | 0.7920 | 37,300 |
21 Mar 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8400 | 0.8400 | 57,800 |
20 Mar 2024 | 0.8880 | 0.8880 | 0.8019 | 0.8500 | 0.8500 | 33,100 |
19 Mar 2024 | 0.8500 | 0.8500 | 0.7750 | 0.8160 | 0.8160 | 56,100 |
18 Mar 2024 | 0.7500 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 31,100 |
15 Mar 2024 | 0.8000 | 0.8000 | 0.7201 | 0.7455 | 0.7455 | 286,100 |
14 Mar 2024 | 1.0200 | 1.0200 | 0.9800 | 0.9800 | 0.9800 | 80,700 |
13 Mar 2024 | 0.9700 | 0.9954 | 0.9700 | 0.9800 | 0.9800 | 4,700 |
12 Mar 2024 | 0.9900 | 1.0300 | 0.9800 | 0.9954 | 0.9954 | 46,000 |
11 Mar 2024 | 0.9400 | 0.9650 | 0.9400 | 0.9400 | 0.9400 | 9,100 |
08 Mar 2024 | 0.9500 | 0.9500 | 0.8600 | 0.8921 | 0.8921 | 94,300 |
07 Mar 2024 | 0.9428 | 0.9621 | 0.9101 | 0.9500 | 0.9500 | 13,000 |
06 Mar 2024 | 0.9600 | 0.9600 | 0.9350 | 0.9499 | 0.9499 | 15,200 |
05 Mar 2024 | 0.9200 | 0.9526 | 0.9200 | 0.9400 | 0.9400 | 10,200 |
04 Mar 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 21,100 |
01 Mar 2024 | 1.0600 | 1.0600 | 0.9700 | 1.0000 | 1.0000 | 10,300 |
29 Feb 2024 | 0.9700 | 1.0300 | 0.9700 | 1.0000 | 1.0000 | 6,800 |
28 Feb 2024 | 0.9400 | 0.9870 | 0.9400 | 0.9870 | 0.9870 | 1,700 |
27 Feb 2024 | 0.9551 | 0.9775 | 0.9400 | 0.9400 | 0.9400 | 9,300 |
26 Feb 2024 | 1.0000 | 1.0200 | 0.9400 | 0.9400 | 0.9400 | 29,400 |
23 Feb 2024 | 0.9650 | 0.9650 | 0.9179 | 0.9301 | 0.9301 | 46,100 |
22 Feb 2024 | 1.0200 | 1.0200 | 0.9600 | 0.9600 | 0.9600 | 45,100 |
21 Feb 2024 | 1.0591 | 1.0591 | 1.0200 | 1.0200 | 1.0200 | 16,000 |
20 Feb 2024 | 1.0200 | 1.0599 | 1.0100 | 1.0200 | 1.0200 | 35,900 |
16 Feb 2024 | 1.0600 | 1.0785 | 1.0200 | 1.0300 | 1.0300 | 13,400 |
15 Feb 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 25,900 |
14 Feb 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 29,600 |
13 Feb 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 24,800 |
12 Feb 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 25,100 |
09 Feb 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 9,400 |
08 Feb 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 4,500 |
07 Feb 2024 | 1.0600 | 1.0633 | 1.0100 | 1.0350 | 1.0350 | 30,200 |
06 Feb 2024 | 1.0900 | 1.0986 | 1.0500 | 1.0600 | 1.0600 | 43,200 |
05 Feb 2024 | 1.1800 | 1.1800 | 1.0701 | 1.1000 | 1.1000 | 52,300 |
02 Feb 2024 | 1.3300 | 1.3300 | 1.1000 | 1.1800 | 1.1800 | 83,900 |
01 Feb 2024 | 1.3229 | 1.3671 | 1.2500 | 1.2600 | 1.2600 | 82,700 |
31 Jan 2024 | 1.3200 | 1.3994 | 1.3000 | 1.3100 | 1.3100 | 96,000 |
30 Jan 2024 | 1.3596 | 1.3861 | 1.3000 | 1.3501 | 1.3501 | 4,800 |
29 Jan 2024 | 1.3800 | 1.3900 | 1.2900 | 1.3000 | 1.3000 | 25,800 |
26 Jan 2024 | 1.3300 | 1.3807 | 1.2600 | 1.3100 | 1.3100 | 50,500 |
25 Jan 2024 | 1.4000 | 1.4900 | 1.3300 | 1.3900 | 1.3900 | 72,800 |
24 Jan 2024 | 1.6900 | 1.6900 | 1.3600 | 1.4900 | 1.4900 | 149,700 |
23 Jan 2024 | 1.4622 | 1.6969 | 1.4350 | 1.5500 | 1.5500 | 224,100 |
22 Jan 2024 | 1.3300 | 1.4468 | 1.3300 | 1.4300 | 1.4300 | 68,200 |
19 Jan 2024 | 1.3500 | 1.3700 | 1.3029 | 1.3523 | 1.3523 | 19,300 |
18 Jan 2024 | 1.3245 | 1.3591 | 1.2800 | 1.3000 | 1.3000 | 10,900 |
17 Jan 2024 | 1.3100 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 27,400 |
16 Jan 2024 | 1.3100 | 1.3900 | 1.2500 | 1.3900 | 1.3900 | 51,000 |
12 Jan 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 14,600 |
11 Jan 2024 | 1.3400 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 4,700 |
10 Jan 2024 | 1.4160 | 1.4160 | 1.3200 | 1.3200 | 1.3200 | 7,700 |
09 Jan 2024 | 1.3500 | 1.4000 | 1.3000 | 1.3400 | 1.3400 | 29,300 |
08 Jan 2024 | 1.4671 | 1.4700 | 1.2801 | 1.2999 | 1.2999 | 62,400 |
05 Jan 2024 | 1.4775 | 1.4775 | 1.3700 | 1.3938 | 1.3938 | 12,000 |
04 Jan 2024 | 1.5000 | 1.5000 | 1.3842 | 1.4700 | 1.4700 | 13,400 |
03 Jan 2024 | 1.4400 | 1.4898 | 1.3400 | 1.4800 | 1.4800 | 37,800 |
02 Jan 2024 | 1.2600 | 1.5000 | 1.2600 | 1.4600 | 1.4600 | 93,100 |
29 Dec 2023 | 1.2800 | 1.3400 | 1.2500 | 1.2900 | 1.2900 | 37,200 |
28 Dec 2023 | 1.2900 | 1.4799 | 1.2662 | 1.2920 | 1.2920 | 43,700 |
27 Dec 2023 | 1.4200 | 1.4200 | 1.3000 | 1.3000 | 1.3000 | 43,200 |
26 Dec 2023 | 1.4451 | 1.4569 | 1.3601 | 1.4250 | 1.4250 | 28,300 |
22 Dec 2023 | 1.3925 | 1.4900 | 1.3925 | 1.4400 | 1.4400 | 72,200 |
21 Dec 2023 | 1.4700 | 1.5100 | 1.3600 | 1.3800 | 1.3800 | 71,700 |
20 Dec 2023 | 1.4300 | 1.4600 | 1.3576 | 1.4500 | 1.4500 | 128,300 |
19 Dec 2023 | 1.2500 | 1.4400 | 1.2500 | 1.3600 | 1.3600 | 87,600 |
18 Dec 2023 | 1.2985 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 27,700 |
15 Dec 2023 | 1.3573 | 1.3573 | 1.2401 | 1.3000 | 1.3000 | 12,700 |
14 Dec 2023 | 1.3800 | 1.3800 | 1.1956 | 1.3200 | 1.3200 | 76,500 |
13 Dec 2023 | 1.4100 | 1.4500 | 1.3506 | 1.3800 | 1.3800 | 163,200 |
12 Dec 2023 | 1.3100 | 1.4100 | 1.2386 | 1.3400 | 1.3400 | 59,600 |
11 Dec 2023 | 1.3700 | 1.3800 | 1.1800 | 1.2500 | 1.2500 | 65,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |