Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.8300 | 0.8300 | 0.8100 | 0.8250 | 0.8250 | 1,750,500 |
25 Apr 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 1,631,700 |
24 Apr 2024 | 0.8250 | 0.8350 | 0.8200 | 0.8300 | 0.8300 | 3,122,800 |
23 Apr 2024 | 0.7950 | 0.8300 | 0.7900 | 0.8250 | 0.8250 | 5,924,600 |
22 Apr 2024 | 0.8050 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 5,916,100 |
19 Apr 2024 | 0.8150 | 0.8200 | 0.8050 | 0.8100 | 0.8100 | 2,156,400 |
18 Apr 2024 | 0.8200 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 826,500 |
17 Apr 2024 | 0.8100 | 0.8350 | 0.8050 | 0.8250 | 0.8250 | 2,559,800 |
16 Apr 2024 | 0.8100 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 2,728,300 |
15 Apr 2024 | 0.8300 | 0.8300 | 0.8050 | 0.8100 | 0.8100 | 5,482,800 |
12 Apr 2024 | 0.8350 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 1,339,100 |
09 Apr 2024 | 0.8300 | 0.8350 | 0.8250 | 0.8350 | 0.8350 | 1,807,100 |
08 Apr 2024 | 0.8400 | 0.8450 | 0.8300 | 0.8350 | 0.8350 | 2,208,100 |
05 Apr 2024 | 0.8300 | 0.8450 | 0.8250 | 0.8350 | 0.8350 | 3,699,600 |
04 Apr 2024 | 0.8250 | 0.8350 | 0.8250 | 0.8300 | 0.8300 | 1,633,900 |
03 Apr 2024 | 0.8350 | 0.8450 | 0.8300 | 0.8300 | 0.8300 | 2,891,000 |
02 Apr 2024 | 0.8150 | 0.8450 | 0.8100 | 0.8350 | 0.8350 | 6,796,900 |
01 Apr 2024 | 0.8200 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 2,777,500 |
29 Mar 2024 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 1,568,500 |
27 Mar 2024 | 0.8200 | 0.8250 | 0.8150 | 0.8150 | 0.8150 | 1,634,900 |
26 Mar 2024 | 0.8150 | 0.8300 | 0.8150 | 0.8200 | 0.8200 | 4,781,100 |
25 Mar 2024 | 0.8250 | 0.8350 | 0.8150 | 0.8150 | 0.8150 | 4,029,300 |
22 Mar 2024 | 0.8300 | 0.8350 | 0.8250 | 0.8250 | 0.8250 | 1,239,200 |
21 Mar 2024 | 0.8550 | 0.8550 | 0.8300 | 0.8350 | 0.8350 | 3,574,000 |
20 Mar 2024 | 0.8200 | 0.8550 | 0.8150 | 0.8550 | 0.8550 | 8,423,600 |
19 Mar 2024 | 0.8150 | 0.8250 | 0.8150 | 0.8200 | 0.8200 | 810,800 |
18 Mar 2024 | 0.8250 | 0.8250 | 0.8150 | 0.8150 | 0.8150 | 1,153,800 |
15 Mar 2024 | 0.8250 | 0.8300 | 0.8100 | 0.8300 | 0.8300 | 2,165,600 |
14 Mar 2024 | 0.8250 | 0.8300 | 0.8200 | 0.8250 | 0.8250 | 1,842,100 |
13 Mar 2024 | 0.8300 | 0.8300 | 0.8150 | 0.8250 | 0.8250 | 2,697,000 |
12 Mar 2024 | 0.8150 | 0.8350 | 0.8150 | 0.8300 | 0.8300 | 4,225,300 |
11 Mar 2024 | 0.8100 | 0.8250 | 0.8100 | 0.8150 | 0.8150 | 1,967,500 |
08 Mar 2024 | 0.8150 | 0.8250 | 0.8100 | 0.8100 | 0.8100 | 1,366,400 |
07 Mar 2024 | 0.8100 | 0.8250 | 0.8050 | 0.8150 | 0.8150 | 1,801,000 |
06 Mar 2024 | 0.8300 | 0.8300 | 0.8100 | 0.8150 | 0.8150 | 1,968,600 |
05 Mar 2024 | 0.8250 | 0.8300 | 0.8100 | 0.8250 | 0.8250 | 1,255,400 |
04 Mar 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8250 | 0.8250 | 1,428,100 |
01 Mar 2024 | 0.8300 | 0.8450 | 0.8300 | 0.8300 | 0.8300 | 1,541,500 |
29 Feb 2024 | 0.8450 | 0.8450 | 0.8250 | 0.8300 | 0.8300 | 3,748,700 |
28 Feb 2024 | 0.8550 | 0.8550 | 0.8350 | 0.8400 | 0.8400 | 2,696,900 |
27 Feb 2024 | 0.8550 | 0.8650 | 0.8450 | 0.8550 | 0.8550 | 3,167,900 |
26 Feb 2024 | 0.8800 | 0.8800 | 0.8550 | 0.8550 | 0.8550 | 5,166,900 |
23 Feb 2024 | 0.8850 | 0.8900 | 0.8700 | 0.8750 | 0.8750 | 4,672,800 |
22 Feb 2024 | 0.8850 | 0.8900 | 0.8750 | 0.8850 | 0.8850 | 5,879,500 |
21 Feb 2024 | 0.8950 | 0.8950 | 0.8650 | 0.8850 | 0.8850 | 20,304,900 |
20 Feb 2024 | 0.9100 | 0.9200 | 0.9050 | 0.9200 | 0.9200 | 2,368,700 |
19 Feb 2024 | 0.9050 | 0.9150 | 0.9050 | 0.9100 | 0.9100 | 2,139,400 |
16 Feb 2024 | 0.9100 | 0.9150 | 0.9050 | 0.9050 | 0.9050 | 1,448,000 |
15 Feb 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9050 | 0.9050 | 1,715,600 |
14 Feb 2024 | 0.9000 | 0.9050 | 0.9000 | 0.9000 | 0.9000 | 1,145,100 |
13 Feb 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9050 | 0.9050 | 1,704,500 |
09 Feb 2024 | 0.8950 | 0.9000 | 0.8900 | 0.8950 | 0.8950 | 1,811,300 |
08 Feb 2024 | 0.8950 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 2,135,600 |
07 Feb 2024 | 0.9050 | 0.9100 | 0.8800 | 0.8900 | 0.8900 | 6,121,000 |
06 Feb 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 4,203,000 |
05 Feb 2024 | 0.9200 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | 3,879,800 |
02 Feb 2024 | 0.9350 | 0.9350 | 0.9150 | 0.9200 | 0.9200 | 5,483,100 |
31 Jan 2024 | 0.9400 | 0.9400 | 0.9150 | 0.9350 | 0.9350 | 3,742,600 |
30 Jan 2024 | 0.9400 | 0.9400 | 0.9250 | 0.9350 | 0.9350 | 2,713,300 |
29 Jan 2024 | 0.9500 | 0.9750 | 0.9350 | 0.9350 | 0.9350 | 5,582,500 |
26 Jan 2024 | 0.9200 | 0.9550 | 0.9200 | 0.9500 | 0.9500 | 7,369,200 |
24 Jan 2024 | 0.9150 | 0.9350 | 0.9150 | 0.9250 | 0.9250 | 3,871,300 |
23 Jan 2024 | 0.9300 | 0.9350 | 0.9150 | 0.9150 | 0.9150 | 3,245,100 |
22 Jan 2024 | 0.9250 | 0.9400 | 0.9200 | 0.9300 | 0.9300 | 6,507,500 |
19 Jan 2024 | 0.9100 | 0.9200 | 0.8950 | 0.9200 | 0.9200 | 5,523,100 |
18 Jan 2024 | 0.9200 | 0.9300 | 0.8900 | 0.9100 | 0.9100 | 7,757,800 |
17 Jan 2024 | 0.9550 | 0.9600 | 0.9200 | 0.9300 | 0.9300 | 7,684,100 |
16 Jan 2024 | 0.9500 | 0.9650 | 0.9450 | 0.9550 | 0.9550 | 9,472,000 |
15 Jan 2024 | 0.9650 | 0.9750 | 0.9450 | 0.9450 | 0.9450 | 5,553,800 |
12 Jan 2024 | 0.9800 | 0.9800 | 0.9600 | 0.9650 | 0.9650 | 6,804,200 |
11 Jan 2024 | 0.9750 | 0.9900 | 0.9750 | 0.9750 | 0.9750 | 4,723,200 |
10 Jan 2024 | 0.9950 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 7,866,900 |
09 Jan 2024 | 1.0000 | 1.0200 | 0.9900 | 0.9950 | 0.9950 | 10,648,700 |
08 Jan 2024 | 1.0100 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 19,421,700 |
05 Jan 2024 | 0.9700 | 1.0200 | 0.9500 | 1.0100 | 1.0100 | 21,664,900 |
04 Jan 2024 | 0.9700 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 10,464,300 |
03 Jan 2024 | 0.9450 | 0.9800 | 0.9400 | 0.9750 | 0.9750 | 14,468,300 |
02 Jan 2024 | 0.9400 | 0.9450 | 0.9300 | 0.9400 | 0.9400 | 4,062,200 |
29 Dec 2023 | 0.9500 | 0.9600 | 0.9350 | 0.9400 | 0.9400 | 8,083,600 |
28 Dec 2023 | 0.9550 | 0.9600 | 0.9450 | 0.9500 | 0.9500 | 2,774,800 |
27 Dec 2023 | 0.9500 | 0.9650 | 0.9400 | 0.9550 | 0.9550 | 5,930,100 |
26 Dec 2023 | 0.9400 | 0.9600 | 0.9150 | 0.9500 | 0.9500 | 9,755,900 |
22 Dec 2023 | 0.9450 | 0.9600 | 0.9300 | 0.9400 | 0.9400 | 6,927,000 |
21 Dec 2023 | 0.9400 | 0.9650 | 0.9350 | 0.9500 | 0.9500 | 8,843,600 |
20 Dec 2023 | 0.9750 | 0.9900 | 0.9400 | 0.9400 | 0.9400 | 22,560,200 |
19 Dec 2023 | 1.0200 | 1.0300 | 0.9650 | 0.9750 | 0.9750 | 13,964,100 |
18 Dec 2023 | 0.9350 | 1.0200 | 0.9350 | 1.0100 | 1.0100 | 45,975,500 |
15 Dec 2023 | 0.9600 | 0.9650 | 0.9200 | 0.9200 | 0.9200 | 17,675,700 |
14 Dec 2023 | 0.9300 | 0.9700 | 0.9250 | 0.9600 | 0.9600 | 24,401,200 |
13 Dec 2023 | 0.8650 | 0.9400 | 0.8650 | 0.9300 | 0.9300 | 22,233,600 |
12 Dec 2023 | 0.9100 | 0.9150 | 0.8600 | 0.8650 | 0.8650 | 17,056,800 |
11 Dec 2023 | 0.9050 | 0.9200 | 0.9050 | 0.9100 | 0.9100 | 5,069,300 |
08 Dec 2023 | 0.9000 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 5,338,800 |
07 Dec 2023 | 0.9150 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 7,302,300 |
06 Dec 2023 | 0.9350 | 0.9450 | 0.9100 | 0.9150 | 0.9150 | 6,740,800 |
05 Dec 2023 | 0.9200 | 0.9400 | 0.9050 | 0.9300 | 0.9300 | 11,214,500 |
04 Dec 2023 | 0.9400 | 0.9550 | 0.9150 | 0.9200 | 0.9200 | 11,843,700 |
01 Dec 2023 | 0.9250 | 0.9400 | 0.9150 | 0.9350 | 0.9350 | 10,423,700 |
30 Nov 2023 | 0.9800 | 0.9900 | 0.9250 | 0.9250 | 0.9250 | 37,164,100 |
29 Nov 2023 | 1.0500 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 12,017,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |