Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.9000 | 0.9250 | 0.9000 | 0.9250 | 0.9250 | 7,792,000 |
25 Apr 2024 | 0.9300 | 0.9300 | 0.9050 | 0.9200 | 0.9200 | 5,960,900 |
24 Apr 2024 | 0.9350 | 0.9350 | 0.9200 | 0.9200 | 0.9200 | 8,907,700 |
23 Apr 2024 | 0.9450 | 0.9700 | 0.9100 | 0.9250 | 0.9250 | 10,363,400 |
22 Apr 2024 | 0.9500 | 0.9800 | 0.9150 | 0.9500 | 0.9500 | 8,254,600 |
19 Apr 2024 | 0.9800 | 0.9900 | 0.9500 | 0.9500 | 0.9500 | 6,146,700 |
18 Apr 2024 | 0.9800 | 0.9900 | 0.9750 | 0.9850 | 0.9850 | 8,653,200 |
17 Apr 2024 | 0.9600 | 0.9900 | 0.9600 | 0.9850 | 0.9850 | 6,578,400 |
16 Apr 2024 | 0.9550 | 0.9800 | 0.9500 | 0.9750 | 0.9750 | 5,531,400 |
15 Apr 2024 | 0.9800 | 0.9950 | 0.9500 | 0.9750 | 0.9750 | 10,445,500 |
12 Apr 2024 | 1.0000 | 1.0100 | 0.9900 | 0.9950 | 0.9950 | 5,516,800 |
09 Apr 2024 | 0.9850 | 1.0100 | 0.9850 | 1.0000 | 1.0000 | 5,059,700 |
08 Apr 2024 | 0.9900 | 1.0000 | 0.9750 | 0.9900 | 0.9900 | 7,994,200 |
05 Apr 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 4,000,900 |
04 Apr 2024 | 1.0100 | 1.0200 | 0.9950 | 1.0100 | 1.0100 | 3,372,500 |
03 Apr 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 6,993,900 |
02 Apr 2024 | 0.9900 | 1.0100 | 0.9850 | 1.0100 | 1.0100 | 3,484,000 |
01 Apr 2024 | 1.0100 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 3,540,000 |
29 Mar 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 4,508,000 |
27 Mar 2024 | 0.9700 | 0.9950 | 0.9600 | 0.9950 | 0.9950 | 4,798,300 |
26 Mar 2024 | 0.9600 | 0.9950 | 0.9500 | 0.9750 | 0.9750 | 3,543,300 |
25 Mar 2024 | 0.9500 | 0.9600 | 0.9450 | 0.9600 | 0.9600 | 349,000 |
22 Mar 2024 | 0.9850 | 0.9850 | 0.9600 | 0.9600 | 0.9600 | 3,836,900 |
21 Mar 2024 | 0.9800 | 0.9850 | 0.9800 | 0.9850 | 0.9850 | 1,960,000 |
20 Mar 2024 | 0.9950 | 1.0100 | 0.9700 | 0.9850 | 0.9850 | 1,870,800 |
19 Mar 2024 | 0.9650 | 0.9950 | 0.9650 | 0.9900 | 0.9900 | 2,191,600 |
18 Mar 2024 | 0.9450 | 0.9700 | 0.9450 | 0.9650 | 0.9650 | 2,892,000 |
15 Mar 2024 | 0.9400 | 0.9500 | 0.9400 | 0.9450 | 0.9450 | 1,204,900 |
14 Mar 2024 | 0.9400 | 0.9500 | 0.9350 | 0.9450 | 0.9450 | 1,432,100 |
13 Mar 2024 | 0.9250 | 0.9450 | 0.9200 | 0.9450 | 0.9450 | 1,889,300 |
12 Mar 2024 | 0.9100 | 0.9350 | 0.8750 | 0.9250 | 0.9250 | 1,897,600 |
11 Mar 2024 | 0.8600 | 0.9200 | 0.8500 | 0.9100 | 0.9100 | 4,060,100 |
08 Mar 2024 | 0.8400 | 0.8650 | 0.8400 | 0.8600 | 0.8600 | 3,414,500 |
07 Mar 2024 | 0.8150 | 0.8650 | 0.8150 | 0.8400 | 0.8400 | 1,412,700 |
06 Mar 2024 | 0.8100 | 0.8400 | 0.8050 | 0.8250 | 0.8250 | 1,351,200 |
05 Mar 2024 | 0.7950 | 0.8200 | 0.7900 | 0.8150 | 0.8150 | 1,218,400 |
04 Mar 2024 | 0.8000 | 0.8100 | 0.7750 | 0.8000 | 0.8000 | 524,300 |
01 Mar 2024 | 0.8150 | 0.8150 | 0.7950 | 0.8000 | 0.8000 | 835,700 |
29 Feb 2024 | 0.8250 | 0.8250 | 0.8150 | 0.8150 | 0.8150 | 207,800 |
28 Feb 2024 | 0.8250 | 0.8350 | 0.8100 | 0.8350 | 0.8350 | 685,200 |
27 Feb 2024 | 0.8300 | 0.8300 | 0.8150 | 0.8250 | 0.8250 | 318,500 |
26 Feb 2024 | 0.8300 | 0.8550 | 0.8200 | 0.8300 | 0.8300 | 412,700 |
23 Feb 2024 | 0.8250 | 0.8300 | 0.8050 | 0.8250 | 0.8250 | 858,500 |
22 Feb 2024 | 0.8400 | 0.8550 | 0.8000 | 0.8250 | 0.8250 | 2,169,100 |
21 Feb 2024 | 0.8650 | 0.8650 | 0.8350 | 0.8550 | 0.8550 | 603,600 |
20 Feb 2024 | 0.8500 | 0.8800 | 0.8500 | 0.8650 | 0.8650 | 1,497,500 |
19 Feb 2024 | 0.8150 | 0.8600 | 0.8150 | 0.8500 | 0.8500 | 1,933,900 |
16 Feb 2024 | 0.8300 | 0.8350 | 0.8200 | 0.8300 | 0.8300 | 609,100 |
15 Feb 2024 | 0.8200 | 0.8400 | 0.8050 | 0.8300 | 0.8300 | 2,023,300 |
14 Feb 2024 | 0.7750 | 0.8400 | 0.7700 | 0.8150 | 0.8150 | 3,074,800 |
13 Feb 2024 | 0.7500 | 0.7800 | 0.7500 | 0.7750 | 0.7750 | 1,112,200 |
09 Feb 2024 | 0.7750 | 0.7750 | 0.7500 | 0.7600 | 0.7600 | 1,271,000 |
08 Feb 2024 | 0.7500 | 0.7850 | 0.7500 | 0.7700 | 0.7700 | 1,911,300 |
07 Feb 2024 | 0.7600 | 0.7700 | 0.7400 | 0.7650 | 0.7650 | 1,551,000 |
06 Feb 2024 | 0.7200 | 0.7800 | 0.7200 | 0.7700 | 0.7700 | 2,310,900 |
05 Feb 2024 | 0.7300 | 0.7400 | 0.7150 | 0.7300 | 0.7300 | 1,495,400 |
02 Feb 2024 | 0.6800 | 0.7450 | 0.6800 | 0.7300 | 0.7300 | 1,872,200 |
31 Jan 2024 | 0.7000 | 0.7050 | 0.6750 | 0.7000 | 0.7000 | 1,149,900 |
30 Jan 2024 | 0.7100 | 0.7250 | 0.6600 | 0.7000 | 0.7000 | 4,758,600 |
29 Jan 2024 | 0.7200 | 0.7500 | 0.7050 | 0.7200 | 0.7200 | 3,315,600 |
26 Jan 2024 | 0.7600 | 0.7750 | 0.7150 | 0.7250 | 0.7250 | 5,931,600 |
24 Jan 2024 | 0.8300 | 0.8450 | 0.7300 | 0.7450 | 0.7450 | 14,139,900 |
23 Jan 2024 | 0.6200 | 0.8450 | 0.6000 | 0.8350 | 0.8350 | 49,220,100 |
22 Jan 2024 | 0.5000 | 0.5900 | 0.5000 | 0.5450 | 0.5450 | 99,392,600 |
19 Jan 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 20,572,500 |
18 Jan 2024 | 1.0800 | 1.0800 | 0.8000 | 0.8000 | 0.8000 | 8,693,400 |
17 Jan 2024 | 1.3000 | 1.3000 | 0.9100 | 1.1400 | 1.1400 | 26,737,900 |
16 Jan 2024 | 1.3100 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 11,784,500 |
15 Jan 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 18,177,200 |
12 Jan 2024 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 8,236,100 |
11 Jan 2024 | 1.3000 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 11,355,200 |
10 Jan 2024 | 1.3100 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 17,779,600 |
09 Jan 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 9,179,700 |
08 Jan 2024 | 1.3200 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 12,458,000 |
05 Jan 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 14,976,400 |
04 Jan 2024 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 11,317,300 |
03 Jan 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 11,096,700 |
02 Jan 2024 | 1.2900 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 11,092,700 |
29 Dec 2023 | 1.2800 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 11,140,700 |
28 Dec 2023 | 1.2800 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 12,182,800 |
27 Dec 2023 | 1.2600 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 11,417,100 |
26 Dec 2023 | 1.2400 | 1.2900 | 1.2400 | 1.2500 | 1.2500 | 13,861,100 |
22 Dec 2023 | 1.2400 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | 17,339,000 |
21 Dec 2023 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 10,352,300 |
20 Dec 2023 | 1.2400 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 11,245,100 |
19 Dec 2023 | 1.2600 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 13,132,700 |
18 Dec 2023 | 1.2900 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 9,277,200 |
15 Dec 2023 | 1.2700 | 1.2900 | 1.2400 | 1.2900 | 1.2900 | 11,848,700 |
14 Dec 2023 | 1.2900 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 11,695,100 |
13 Dec 2023 | 1.2600 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 11,505,100 |
12 Dec 2023 | 1.2400 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 12,014,900 |
11 Dec 2023 | 1.2000 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 13,730,100 |
08 Dec 2023 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 15,323,500 |
07 Dec 2023 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 11,394,200 |
06 Dec 2023 | 1.2300 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 9,692,300 |
05 Dec 2023 | 1.2100 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 13,128,100 |
04 Dec 2023 | 1.2400 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 15,198,700 |
01 Dec 2023 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 10,336,800 |
30 Nov 2023 | 1.2100 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 15,227,800 |
29 Nov 2023 | 1.2300 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 13,317,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |