Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 1.2200 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 1,730,600 |
17 Apr 2024 | 1.3000 | 1.3100 | 1.1800 | 1.1950 | 1.1950 | 2,561,100 |
16 Apr 2024 | 1.2600 | 1.3300 | 1.2100 | 1.3200 | 1.3200 | 2,187,400 |
15 Apr 2024 | 1.3300 | 1.3300 | 1.2000 | 1.2500 | 1.2500 | 2,178,300 |
12 Apr 2024 | 1.2100 | 1.3600 | 1.1700 | 1.3400 | 1.3400 | 5,652,100 |
11 Apr 2024 | 1.2500 | 1.2700 | 1.1750 | 1.2350 | 1.2350 | 1,556,200 |
10 Apr 2024 | 1.2400 | 1.3000 | 1.0700 | 1.2200 | 1.2200 | 3,835,100 |
09 Apr 2024 | 1.2800 | 1.3400 | 1.2400 | 1.2700 | 1.2700 | 1,854,500 |
08 Apr 2024 | 1.3900 | 1.4000 | 1.2600 | 1.2900 | 1.2900 | 3,462,000 |
05 Apr 2024 | 1.4400 | 1.4500 | 1.3600 | 1.3700 | 1.3700 | 1,886,700 |
04 Apr 2024 | 1.5000 | 1.5400 | 1.4000 | 1.4700 | 1.4700 | 3,543,600 |
03 Apr 2024 | 1.3900 | 1.6000 | 1.3800 | 1.4700 | 1.4700 | 4,663,800 |
02 Apr 2024 | 1.3700 | 1.4120 | 1.3500 | 1.3800 | 1.3800 | 1,401,600 |
01 Apr 2024 | 1.4200 | 1.4900 | 1.3300 | 1.4100 | 1.4100 | 2,111,500 |
28 Mar 2024 | 1.4300 | 1.4300 | 1.3000 | 1.3900 | 1.3900 | 4,346,000 |
27 Mar 2024 | 1.4900 | 1.4950 | 1.3900 | 1.4100 | 1.4100 | 2,153,900 |
26 Mar 2024 | 1.4900 | 1.6000 | 1.4150 | 1.4500 | 1.4500 | 3,076,400 |
25 Mar 2024 | 1.4600 | 1.4800 | 1.3600 | 1.4600 | 1.4600 | 6,542,200 |
22 Mar 2024 | 1.3000 | 1.5200 | 1.2500 | 1.4600 | 1.4600 | 12,720,900 |
21 Mar 2024 | 1.0300 | 1.3200 | 1.0300 | 1.3100 | 1.3100 | 13,260,400 |
20 Mar 2024 | 0.9600 | 1.0300 | 0.9200 | 1.0200 | 1.0200 | 3,360,300 |
19 Mar 2024 | 0.9190 | 1.0200 | 0.9040 | 0.9710 | 0.9710 | 3,539,800 |
18 Mar 2024 | 0.9200 | 0.9680 | 0.8950 | 0.9230 | 0.9230 | 2,005,100 |
15 Mar 2024 | 0.8450 | 0.9640 | 0.8450 | 0.9280 | 0.9280 | 3,543,200 |
14 Mar 2024 | 0.8370 | 0.8800 | 0.8200 | 0.8380 | 0.8380 | 1,768,400 |
13 Mar 2024 | 0.8610 | 0.8850 | 0.8200 | 0.8420 | 0.8420 | 1,595,800 |
12 Mar 2024 | 0.9100 | 0.9130 | 0.8570 | 0.8650 | 0.8650 | 1,455,100 |
11 Mar 2024 | 0.9000 | 0.9240 | 0.8600 | 0.9130 | 0.9130 | 1,796,300 |
08 Mar 2024 | 0.9200 | 0.9500 | 0.8800 | 0.8800 | 0.8800 | 1,427,500 |
07 Mar 2024 | 0.9650 | 0.9650 | 0.9100 | 0.9170 | 0.9170 | 1,318,400 |
06 Mar 2024 | 0.9700 | 0.9800 | 0.9350 | 0.9640 | 0.9640 | 861,200 |
05 Mar 2024 | 0.9790 | 0.9790 | 0.9350 | 0.9540 | 0.9540 | 1,009,400 |
04 Mar 2024 | 1.0300 | 1.0600 | 0.9600 | 0.9730 | 0.9730 | 1,756,400 |
01 Mar 2024 | 0.9760 | 1.0500 | 0.9700 | 1.0100 | 1.0100 | 2,550,400 |
29 Feb 2024 | 0.9300 | 0.9920 | 0.9110 | 0.9710 | 0.9710 | 1,608,800 |
28 Feb 2024 | 1.0000 | 1.0300 | 0.9100 | 0.9300 | 0.9300 | 2,465,800 |
27 Feb 2024 | 0.9630 | 1.0300 | 0.9630 | 0.9960 | 0.9960 | 2,309,900 |
26 Feb 2024 | 0.9380 | 0.9800 | 0.9100 | 0.9510 | 0.9510 | 922,100 |
23 Feb 2024 | 0.9000 | 0.9580 | 0.9000 | 0.9380 | 0.9380 | 1,149,000 |
22 Feb 2024 | 0.8820 | 0.9260 | 0.8690 | 0.9070 | 0.9070 | 924,600 |
21 Feb 2024 | 0.8630 | 0.8870 | 0.8490 | 0.8690 | 0.8690 | 1,012,000 |
20 Feb 2024 | 0.9300 | 0.9300 | 0.8400 | 0.8920 | 0.8920 | 1,808,800 |
16 Feb 2024 | 0.9640 | 0.9700 | 0.9050 | 0.9160 | 0.9160 | 793,900 |
15 Feb 2024 | 0.9600 | 0.9700 | 0.9200 | 0.9460 | 0.9460 | 858,300 |
14 Feb 2024 | 0.9150 | 0.9520 | 0.9150 | 0.9450 | 0.9450 | 956,000 |
13 Feb 2024 | 0.9900 | 1.0200 | 0.9130 | 0.9210 | 0.9210 | 1,973,800 |
12 Feb 2024 | 0.9700 | 1.0700 | 0.9600 | 1.0200 | 1.0200 | 2,012,700 |
09 Feb 2024 | 0.8700 | 0.9600 | 0.8700 | 0.9510 | 0.9510 | 1,037,000 |
08 Feb 2024 | 0.8600 | 0.8800 | 0.8500 | 0.8640 | 0.8640 | 636,600 |
07 Feb 2024 | 0.9200 | 0.9400 | 0.8510 | 0.8520 | 0.8520 | 1,319,600 |
06 Feb 2024 | 0.8900 | 0.9260 | 0.8250 | 0.9150 | 0.9150 | 1,527,300 |
05 Feb 2024 | 0.8370 | 0.8970 | 0.8120 | 0.8490 | 0.8490 | 1,864,200 |
02 Feb 2024 | 0.8400 | 0.8700 | 0.8160 | 0.8290 | 0.8290 | 1,073,400 |
01 Feb 2024 | 0.7860 | 0.8500 | 0.7710 | 0.8400 | 0.8400 | 1,497,900 |
31 Jan 2024 | 0.8030 | 0.8300 | 0.7700 | 0.7810 | 0.7810 | 740,300 |
30 Jan 2024 | 0.8560 | 0.8570 | 0.7900 | 0.8020 | 0.8020 | 941,900 |
29 Jan 2024 | 0.7730 | 0.8490 | 0.7380 | 0.8480 | 0.8480 | 2,042,500 |
26 Jan 2024 | 0.7400 | 0.7960 | 0.7400 | 0.7750 | 0.7750 | 1,018,100 |
25 Jan 2024 | 0.7290 | 0.7470 | 0.7000 | 0.7380 | 0.7380 | 1,032,500 |
24 Jan 2024 | 0.7560 | 0.7810 | 0.7110 | 0.7200 | 0.7200 | 1,558,600 |
23 Jan 2024 | 0.7940 | 0.8000 | 0.7400 | 0.7490 | 0.7490 | 547,900 |
22 Jan 2024 | 0.7340 | 0.7920 | 0.7300 | 0.7730 | 0.7730 | 865,700 |
19 Jan 2024 | 0.7750 | 0.7750 | 0.7280 | 0.7510 | 0.7510 | 1,155,400 |
18 Jan 2024 | 0.7900 | 0.7990 | 0.7510 | 0.7650 | 0.7650 | 818,300 |
17 Jan 2024 | 0.7900 | 0.8000 | 0.7600 | 0.7790 | 0.7790 | 1,263,600 |
16 Jan 2024 | 0.8290 | 0.8380 | 0.7900 | 0.7920 | 0.7920 | 2,736,300 |
12 Jan 2024 | 0.8400 | 0.8650 | 0.8110 | 0.8200 | 0.8200 | 798,900 |
11 Jan 2024 | 0.8500 | 0.8630 | 0.8180 | 0.8400 | 0.8400 | 820,400 |
10 Jan 2024 | 0.8500 | 0.8590 | 0.8050 | 0.8500 | 0.8500 | 1,409,600 |
09 Jan 2024 | 0.8400 | 0.9000 | 0.8170 | 0.8210 | 0.8210 | 1,550,600 |
08 Jan 2024 | 0.7960 | 0.8670 | 0.7800 | 0.8620 | 0.8620 | 1,072,800 |
05 Jan 2024 | 0.8200 | 0.8340 | 0.7900 | 0.7900 | 0.7900 | 1,039,700 |
04 Jan 2024 | 0.8370 | 0.8520 | 0.7790 | 0.8340 | 0.8340 | 1,100,700 |
03 Jan 2024 | 0.8900 | 0.9000 | 0.8200 | 0.8220 | 0.8220 | 937,800 |
02 Jan 2024 | 0.8510 | 0.9160 | 0.8400 | 0.8820 | 0.8820 | 1,661,900 |
29 Dec 2023 | 0.8500 | 0.8570 | 0.8100 | 0.8390 | 0.8390 | 1,183,800 |
28 Dec 2023 | 0.8760 | 0.9000 | 0.8560 | 0.8640 | 0.8640 | 907,500 |
27 Dec 2023 | 0.8370 | 0.9200 | 0.8330 | 0.8660 | 0.8660 | 1,959,500 |
26 Dec 2023 | 0.7230 | 0.8700 | 0.7230 | 0.8430 | 0.8430 | 2,062,700 |
22 Dec 2023 | 0.7500 | 0.7740 | 0.7100 | 0.7230 | 0.7230 | 1,548,200 |
21 Dec 2023 | 0.7300 | 0.7620 | 0.7100 | 0.7440 | 0.7440 | 664,000 |
20 Dec 2023 | 0.7300 | 0.7690 | 0.7200 | 0.7300 | 0.7300 | 1,452,800 |
19 Dec 2023 | 0.7000 | 0.7500 | 0.6930 | 0.7290 | 0.7290 | 1,473,600 |
18 Dec 2023 | 0.7380 | 0.7380 | 0.6530 | 0.6970 | 0.6970 | 1,978,300 |
15 Dec 2023 | 0.7180 | 0.7490 | 0.6740 | 0.7140 | 0.7140 | 3,138,400 |
14 Dec 2023 | 0.6500 | 0.7160 | 0.6310 | 0.7130 | 0.7130 | 3,965,900 |
13 Dec 2023 | 0.6340 | 0.6580 | 0.5900 | 0.6300 | 0.6300 | 3,668,700 |
12 Dec 2023 | 0.6000 | 0.6450 | 0.5720 | 0.6220 | 0.6220 | 5,641,100 |
11 Dec 2023 | 0.6900 | 0.7000 | 0.5900 | 0.6060 | 0.6060 | 16,530,800 |
08 Dec 2023 | 0.9200 | 0.9410 | 0.8750 | 0.8800 | 0.8800 | 1,951,300 |
07 Dec 2023 | 0.8450 | 0.9100 | 0.8230 | 0.9020 | 0.9020 | 1,892,800 |
06 Dec 2023 | 0.8900 | 0.9000 | 0.8540 | 0.8570 | 0.8570 | 2,192,900 |
05 Dec 2023 | 0.8500 | 0.9300 | 0.8010 | 0.8950 | 0.8950 | 5,319,100 |
04 Dec 2023 | 0.7300 | 0.8280 | 0.7060 | 0.8220 | 0.8220 | 5,019,400 |
01 Dec 2023 | 0.7600 | 0.7800 | 0.7010 | 0.7400 | 0.7400 | 9,708,100 |
30 Nov 2023 | 0.7690 | 0.8080 | 0.7560 | 0.7800 | 0.7800 | 2,027,000 |
29 Nov 2023 | 0.7820 | 0.7890 | 0.7440 | 0.7450 | 0.7450 | 1,442,600 |
28 Nov 2023 | 0.7770 | 0.7880 | 0.7510 | 0.7800 | 0.7800 | 1,605,400 |
27 Nov 2023 | 0.7900 | 0.8200 | 0.7700 | 0.7700 | 0.7700 | 1,591,200 |
24 Nov 2023 | 0.7600 | 0.8070 | 0.7560 | 0.8010 | 0.8010 | 845,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |