Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 0.9200 | 0.9300 | 0.9050 | 0.9100 | 0.9100 | 3,863,100 |
13 Jun 2024 | 0.9050 | 0.9250 | 0.9050 | 0.9150 | 0.9150 | 3,909,500 |
12 Jun 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9050 | 0.9050 | 7,059,200 |
11 Jun 2024 | 0.9550 | 0.9550 | 0.9250 | 0.9350 | 0.9350 | 10,627,600 |
10 Jun 2024 | 0.9150 | 0.9600 | 0.9150 | 0.9400 | 0.9400 | 20,682,900 |
07 Jun 2024 | 0.8900 | 0.9150 | 0.8850 | 0.9050 | 0.9050 | 8,371,000 |
06 Jun 2024 | 0.9000 | 0.9050 | 0.8800 | 0.8850 | 0.8850 | 6,542,200 |
05 Jun 2024 | 0.9050 | 0.9050 | 0.8850 | 0.9000 | 0.9000 | 1,992,100 |
04 Jun 2024 | 0.9050 | 0.9150 | 0.8900 | 0.9050 | 0.9050 | 3,574,700 |
31 May 2024 | 0.8950 | 0.8950 | 0.8800 | 0.8850 | 0.8850 | 3,796,300 |
30 May 2024 | 0.9000 | 0.9150 | 0.8950 | 0.8950 | 0.8950 | 5,703,000 |
29 May 2024 | 0.9000 | 0.9050 | 0.8950 | 0.9000 | 0.9000 | 3,339,800 |
28 May 2024 | 0.9100 | 0.9150 | 0.9000 | 0.9000 | 0.9000 | 3,327,300 |
27 May 2024 | 0.9000 | 0.9150 | 0.9000 | 0.9050 | 0.9050 | 7,004,500 |
24 May 2024 | 0.9100 | 0.9150 | 0.9000 | 0.9050 | 0.9050 | 12,446,500 |
23 May 2024 | 0.9150 | 0.9200 | 0.9050 | 0.9100 | 0.9100 | 4,266,900 |
21 May 2024 | 0.9150 | 0.9200 | 0.9100 | 0.9100 | 0.9100 | 9,629,300 |
20 May 2024 | 0.9250 | 0.9300 | 0.9150 | 0.9150 | 0.9150 | 7,155,100 |
17 May 2024 | 0.9250 | 0.9400 | 0.9200 | 0.9300 | 0.9300 | 6,965,000 |
16 May 2024 | 0.9450 | 0.9450 | 0.9200 | 0.9250 | 0.9250 | 6,354,600 |
15 May 2024 | 0.9350 | 0.9450 | 0.9250 | 0.9450 | 0.9450 | 5,518,000 |
14 May 2024 | 0.9400 | 0.9500 | 0.9250 | 0.9350 | 0.9350 | 7,200,200 |
13 May 2024 | 0.9200 | 0.9700 | 0.9100 | 0.9350 | 0.9350 | 10,965,100 |
10 May 2024 | 0.9300 | 0.9350 | 0.9050 | 0.9250 | 0.9250 | 5,812,000 |
09 May 2024 | 0.9200 | 0.9350 | 0.9000 | 0.9250 | 0.9250 | 7,545,400 |
08 May 2024 | 0.9300 | 0.9300 | 0.9150 | 0.9150 | 0.9150 | 4,378,700 |
07 May 2024 | 0.9350 | 0.9400 | 0.9250 | 0.9300 | 0.9300 | 8,043,500 |
06 May 2024 | 0.9400 | 0.9450 | 0.9200 | 0.9250 | 0.9250 | 9,091,700 |
03 May 2024 | 0.9500 | 0.9600 | 0.9350 | 0.9400 | 0.9400 | 7,530,000 |
02 May 2024 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 8,940,800 |
30 Apr 2024 | 1.0600 | 1.0700 | 0.9700 | 0.9700 | 0.9700 | 34,899,900 |
29 Apr 2024 | 0.9600 | 0.9750 | 0.9350 | 0.9400 | 0.9400 | 7,270,600 |
26 Apr 2024 | 0.9800 | 0.9800 | 0.9600 | 0.9600 | 0.9600 | 6,914,300 |
25 Apr 2024 | 0.9750 | 0.9950 | 0.9750 | 0.9800 | 0.9800 | 9,585,800 |
24 Apr 2024 | 0.9800 | 0.9950 | 0.9700 | 0.9750 | 0.9750 | 5,933,200 |
23 Apr 2024 | 1.0000 | 1.0100 | 0.9750 | 0.9800 | 0.9800 | 8,683,000 |
22 Apr 2024 | 0.9950 | 1.0200 | 0.9700 | 1.0000 | 1.0000 | 17,173,600 |
19 Apr 2024 | 1.0200 | 1.0200 | 0.9850 | 0.9950 | 0.9950 | 8,185,200 |
18 Apr 2024 | 0.9950 | 1.0300 | 0.9950 | 1.0200 | 1.0200 | 4,976,000 |
17 Apr 2024 | 0.9750 | 1.0200 | 0.9750 | 1.0100 | 1.0100 | 17,403,900 |
16 Apr 2024 | 0.9850 | 0.9850 | 0.9600 | 0.9650 | 0.9650 | 5,462,100 |
15 Apr 2024 | 0.9800 | 1.0200 | 0.9500 | 0.9850 | 0.9850 | 12,916,700 |
12 Apr 2024 | 0.9700 | 1.0000 | 0.9600 | 0.9900 | 0.9900 | 8,758,100 |
09 Apr 2024 | 0.9100 | 0.9850 | 0.9000 | 0.9750 | 0.9750 | 21,780,900 |
08 Apr 2024 | 0.9150 | 0.9300 | 0.8500 | 0.9100 | 0.9100 | 11,208,000 |
05 Apr 2024 | 0.9150 | 0.9300 | 0.9100 | 0.9150 | 0.9150 | 3,710,800 |
04 Apr 2024 | 0.9200 | 0.9250 | 0.9100 | 0.9150 | 0.9150 | 7,387,100 |
03 Apr 2024 | 0.9200 | 0.9300 | 0.9100 | 0.9150 | 0.9150 | 2,672,600 |
02 Apr 2024 | 0.9050 | 0.9300 | 0.9050 | 0.9250 | 0.9250 | 3,362,300 |
01 Apr 2024 | 0.9050 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 9,001,900 |
29 Mar 2024 | 0.9100 | 0.9300 | 0.9100 | 0.9150 | 0.9150 | 2,982,900 |
27 Mar 2024 | 0.9250 | 0.9250 | 0.9050 | 0.9100 | 0.9100 | 4,981,200 |
26 Mar 2024 | 0.9150 | 0.9550 | 0.9150 | 0.9300 | 0.9300 | 15,018,000 |
25 Mar 2024 | 0.9350 | 0.9400 | 0.9000 | 0.9150 | 0.9150 | 6,217,700 |
22 Mar 2024 | 0.8100 | 0.9900 | 0.8100 | 0.9250 | 0.9250 | 21,163,300 |
21 Mar 2024 | 0.8050 | 0.8150 | 0.8050 | 0.8100 | 0.8100 | 2,203,300 |
20 Mar 2024 | 0.8100 | 0.8150 | 0.8050 | 0.8100 | 0.8100 | 1,004,200 |
19 Mar 2024 | 0.8100 | 0.8100 | 0.8050 | 0.8100 | 0.8100 | 2,129,500 |
18 Mar 2024 | 0.8150 | 0.8150 | 0.8050 | 0.8150 | 0.8150 | 1,234,400 |
15 Mar 2024 | 0.8200 | 0.8200 | 0.8050 | 0.8100 | 0.8100 | 2,813,900 |
14 Mar 2024 | 0.8200 | 0.8250 | 0.8100 | 0.8250 | 0.8250 | 958,400 |
13 Mar 2024 | 0.8150 | 0.8300 | 0.8150 | 0.8250 | 0.8250 | 1,472,600 |
12 Mar 2024 | 0.8200 | 0.8250 | 0.8100 | 0.8250 | 0.8250 | 626,700 |
11 Mar 2024 | 0.8250 | 0.8250 | 0.8100 | 0.8200 | 0.8200 | 1,874,400 |
08 Mar 2024 | 0.8300 | 0.8350 | 0.8200 | 0.8250 | 0.8250 | 541,700 |
07 Mar 2024 | 0.8300 | 0.8450 | 0.8200 | 0.8400 | 0.8400 | 1,231,500 |
06 Mar 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8300 | 0.8300 | 874,100 |
05 Mar 2024 | 0.8450 | 0.8450 | 0.8200 | 0.8300 | 0.8300 | 1,869,300 |
04 Mar 2024 | 0.8100 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 1,392,800 |
01 Mar 2024 | 0.8200 | 0.8400 | 0.8100 | 0.8100 | 0.8100 | 1,833,300 |
29 Feb 2024 | 0.8100 | 0.8250 | 0.8050 | 0.8200 | 0.8200 | 1,596,100 |
28 Feb 2024 | 0.8250 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 3,673,400 |
27 Feb 2024 | 0.8200 | 0.8250 | 0.8200 | 0.8250 | 0.8250 | 781,700 |
26 Feb 2024 | 0.8200 | 0.8350 | 0.8200 | 0.8250 | 0.8250 | 817,500 |
23 Feb 2024 | 0.8300 | 0.8350 | 0.8200 | 0.8300 | 0.8300 | 896,500 |
22 Feb 2024 | 0.8200 | 0.8400 | 0.8200 | 0.8350 | 0.8350 | 2,050,200 |
21 Feb 2024 | 0.8350 | 0.8400 | 0.8150 | 0.8300 | 0.8300 | 1,650,600 |
20 Feb 2024 | 0.8400 | 0.8400 | 0.8250 | 0.8300 | 0.8300 | 1,392,700 |
19 Feb 2024 | 0.8600 | 0.8600 | 0.8350 | 0.8450 | 0.8450 | 1,780,700 |
16 Feb 2024 | 0.8600 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 733,700 |
15 Feb 2024 | 0.8450 | 0.8750 | 0.8400 | 0.8600 | 0.8600 | 1,934,000 |
14 Feb 2024 | 0.8350 | 0.8500 | 0.8300 | 0.8450 | 0.8450 | 691,500 |
13 Feb 2024 | 0.8500 | 0.8550 | 0.8350 | 0.8400 | 0.8400 | 734,300 |
09 Feb 2024 | 0.8400 | 0.8550 | 0.8200 | 0.8500 | 0.8500 | 1,838,300 |
08 Feb 2024 | 0.8350 | 0.8500 | 0.8250 | 0.8450 | 0.8450 | 2,803,200 |
07 Feb 2024 | 0.8200 | 0.8450 | 0.8150 | 0.8450 | 0.8450 | 1,310,800 |
06 Feb 2024 | 0.8300 | 0.8350 | 0.8100 | 0.8200 | 0.8200 | 2,228,100 |
05 Feb 2024 | 0.8350 | 0.8400 | 0.8250 | 0.8300 | 0.8300 | 1,533,700 |
02 Feb 2024 | 0.8550 | 0.8600 | 0.8350 | 0.8400 | 0.8400 | 2,944,100 |
31 Jan 2024 | 0.8700 | 0.8850 | 0.8500 | 0.8650 | 0.8650 | 2,329,300 |
30 Jan 2024 | 0.8800 | 0.8900 | 0.8650 | 0.8700 | 0.8700 | 2,042,300 |
29 Jan 2024 | 0.8750 | 0.8950 | 0.8700 | 0.8800 | 0.8800 | 3,817,900 |
26 Jan 2024 | 0.8700 | 0.8800 | 0.8550 | 0.8800 | 0.8800 | 2,294,900 |
24 Jan 2024 | 0.8150 | 0.8850 | 0.8150 | 0.8750 | 0.8750 | 7,138,400 |
23 Jan 2024 | 0.8200 | 0.8300 | 0.8150 | 0.8200 | 0.8200 | 1,742,600 |
22 Jan 2024 | 0.8200 | 0.8300 | 0.8150 | 0.8250 | 0.8250 | 2,344,300 |
19 Jan 2024 | 0.8500 | 0.8500 | 0.8100 | 0.8250 | 0.8250 | 4,605,300 |
18 Jan 2024 | 0.8850 | 0.8850 | 0.8150 | 0.8550 | 0.8550 | 4,141,100 |
17 Jan 2024 | 0.9050 | 0.9050 | 0.8700 | 0.9050 | 0.9050 | 1,617,600 |
16 Jan 2024 | 0.9000 | 0.9100 | 0.8650 | 0.9050 | 0.9050 | 4,274,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |