Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 0.9350 | 0.9350 | 0.9200 | 0.9200 | 0.9200 | 29,000 |
20 Jun 2024 | 0.9350 | 0.9400 | 0.9150 | 0.9350 | 0.9350 | 275,400 |
19 Jun 2024 | 0.9300 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 429,000 |
18 Jun 2024 | 0.9350 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 128,500 |
14 Jun 2024 | 0.9300 | 0.9450 | 0.9300 | 0.9400 | 0.9400 | 50,300 |
13 Jun 2024 | 0.9350 | 0.9450 | 0.9200 | 0.9450 | 0.9450 | 315,100 |
12 Jun 2024 | 0.9850 | 0.9850 | 0.9350 | 0.9350 | 0.9350 | 359,000 |
11 Jun 2024 | 0.9800 | 0.9950 | 0.9750 | 0.9850 | 0.9850 | 273,000 |
10 Jun 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 116,600 |
07 Jun 2024 | 0.9350 | 0.9800 | 0.9350 | 0.9550 | 0.9550 | 227,900 |
06 Jun 2024 | 0.9300 | 0.9350 | 0.9300 | 0.9350 | 0.9350 | 116,600 |
05 Jun 2024 | 0.9500 | 0.9500 | 0.9250 | 0.9350 | 0.9350 | 670,600 |
04 Jun 2024 | 0.9500 | 0.9550 | 0.9350 | 0.9350 | 0.9350 | 166,000 |
31 May 2024 | 0.9700 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 381,800 |
30 May 2024 | 0.9950 | 1.0000 | 0.9700 | 0.9750 | 0.9750 | 444,000 |
29 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 36,500 |
28 May 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 117,500 |
27 May 2024 | 1.0200 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 264,300 |
24 May 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 573,800 |
23 May 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 214,800 |
21 May 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 203,700 |
20 May 2024 | 1.1000 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 145,700 |
17 May 2024 | 1.1400 | 1.1400 | 1.0700 | 1.0800 | 1.0800 | 335,400 |
16 May 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 204,600 |
15 May 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 106,700 |
14 May 2024 | 1.1400 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 715,900 |
13 May 2024 | 1.0100 | 1.1700 | 1.0000 | 1.1400 | 1.1400 | 1,276,800 |
10 May 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 291,000 |
09 May 2024 | 1.0200 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 667,800 |
08 May 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 157,800 |
07 May 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 276,000 |
06 May 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 295,900 |
03 May 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 129,500 |
02 May 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 172,000 |
30 Apr 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 166,400 |
29 Apr 2024 | 1.0600 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 351,300 |
26 Apr 2024 | 1.0000 | 1.1000 | 0.9900 | 1.0500 | 1.0500 | 788,800 |
25 Apr 2024 | 0.9500 | 0.9850 | 0.9500 | 0.9850 | 0.9850 | 239,900 |
24 Apr 2024 | 0.9300 | 0.9550 | 0.9300 | 0.9400 | 0.9400 | 210,600 |
23 Apr 2024 | 0.9250 | 0.9350 | 0.9200 | 0.9300 | 0.9300 | 86,500 |
22 Apr 2024 | 0.9200 | 0.9250 | 0.9200 | 0.9200 | 0.9200 | 60,000 |
19 Apr 2024 | 0.9000 | 0.9050 | 0.9000 | 0.9050 | 0.9050 | 16,000 |
18 Apr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 15,000 |
17 Apr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 3,000 |
16 Apr 2024 | 0.8950 | 0.8950 | 0.8850 | 0.8900 | 0.8900 | 51,900 |
15 Apr 2024 | 0.8900 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 80,100 |
12 Apr 2024 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | 0.9100 | 11,900 |
09 Apr 2024 | 0.9200 | 0.9200 | 0.9050 | 0.9050 | 0.9050 | 15,600 |
08 Apr 2024 | 0.9500 | 0.9500 | 0.9150 | 0.9150 | 0.9150 | 104,700 |
05 Apr 2024 | 0.8900 | 0.9250 | 0.8900 | 0.9000 | 0.9000 | 70,400 |
04 Apr 2024 | 0.9500 | 0.9550 | 0.9000 | 0.9550 | 0.9550 | 83,100 |
03 Apr 2024 | 0.9700 | 0.9700 | 0.9350 | 0.9500 | 0.9500 | 50,000 |
02 Apr 2024 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | 0.9400 | 237,200 |
01 Apr 2024 | 0.8550 | 0.9750 | 0.8500 | 0.9600 | 0.9600 | 563,800 |
29 Mar 2024 | 0.8450 | 0.8550 | 0.8150 | 0.8500 | 0.8500 | 1,288,000 |
27 Mar 2024 | 0.8700 | 0.8700 | 0.8350 | 0.8450 | 0.8450 | 314,100 |
26 Mar 2024 | 0.9000 | 0.9050 | 0.8700 | 0.8700 | 0.8700 | 230,800 |
25 Mar 2024 | 0.9350 | 0.9350 | 0.9000 | 0.9000 | 0.9000 | 53,400 |
22 Mar 2024 | 0.9500 | 0.9700 | 0.9350 | 0.9350 | 0.9350 | 721,100 |
21 Mar 2024 | 0.9750 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 610,900 |
20 Mar 2024 | 0.9500 | 1.0100 | 0.9500 | 0.9700 | 0.9700 | 488,500 |
19 Mar 2024 | 1.0000 | 1.1000 | 0.9050 | 0.9200 | 0.9200 | 1,182,500 |
18 Mar 2024 | 0.7800 | 1.0000 | 0.7750 | 0.9850 | 0.9850 | 322,100 |
15 Mar 2024 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | 0.7800 | 25,100 |
14 Mar 2024 | 0.7700 | 0.7750 | 0.7700 | 0.7750 | 0.7750 | 15,800 |
13 Mar 2024 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | 157,600 |
12 Mar 2024 | 0.8000 | 0.8000 | 0.7850 | 0.7850 | 0.7850 | 28,300 |
11 Mar 2024 | 0.7850 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 52,600 |
08 Mar 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 513,400 |
07 Mar 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
06 Mar 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 58,400 |
05 Mar 2024 | 0.7650 | 0.8300 | 0.7550 | 0.7950 | 0.7950 | 785,900 |
04 Mar 2024 | 0.7700 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | 70,500 |
01 Mar 2024 | 0.7800 | 0.7800 | 0.7650 | 0.7800 | 0.7800 | 30,000 |
29 Feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 600 |
28 Feb 2024 | 0.8050 | 0.8200 | 0.7950 | 0.7950 | 0.7950 | 148,300 |
27 Feb 2024 | 0.8050 | 0.8300 | 0.8050 | 0.8050 | 0.8050 | 9,200 |
26 Feb 2024 | 0.8450 | 0.8450 | 0.8000 | 0.8000 | 0.8000 | 77,500 |
23 Feb 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
22 Feb 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 3,500 |
21 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
20 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
19 Feb 2024 | 0.8450 | 0.8500 | 0.8350 | 0.8500 | 0.8500 | 71,200 |
16 Feb 2024 | 0.8400 | 0.8900 | 0.8400 | 0.8900 | 0.8900 | 200 |
15 Feb 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 40,000 |
14 Feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 4,900 |
13 Feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
09 Feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 4,000 |
08 Feb 2024 | 0.8200 | 0.9000 | 0.8200 | 0.9000 | 0.9000 | 2,041,500 |
07 Feb 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
06 Feb 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
05 Feb 2024 | 0.8050 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 63,000 |
02 Feb 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
31 Jan 2024 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 496,400 |
30 Jan 2024 | 0.8000 | 0.8150 | 0.8000 | 0.8150 | 0.8150 | 706,700 |
29 Jan 2024 | 0.8100 | 0.8350 | 0.7950 | 0.7950 | 0.7950 | 1,184,600 |
26 Jan 2024 | 0.7950 | 0.8050 | 0.7950 | 0.8050 | 0.8050 | 864,900 |
24 Jan 2024 | 0.7650 | 0.8050 | 0.7600 | 0.8000 | 0.8000 | 306,000 |
23 Jan 2024 | 0.7850 | 0.7850 | 0.7600 | 0.7600 | 0.7600 | 183,000 |
22 Jan 2024 | 0.8000 | 0.8050 | 0.7600 | 0.7900 | 0.7900 | 108,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |