Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 0.9200 | 0.9400 | 0.8820 | 0.9000 | 0.9000 | 37,300 |
03 Jun 2024 | 0.9000 | 0.9470 | 0.8950 | 0.9000 | 0.9000 | 48,100 |
31 May 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9200 | 0.9200 | 11,300 |
30 May 2024 | 0.9060 | 0.9400 | 0.9010 | 0.9400 | 0.9400 | 30,200 |
29 May 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 59,400 |
28 May 2024 | 0.8760 | 0.9200 | 0.8760 | 0.9200 | 0.9200 | 233,000 |
24 May 2024 | 0.9000 | 0.9100 | 0.8700 | 0.9100 | 0.9100 | 82,000 |
23 May 2024 | 0.9020 | 0.9200 | 0.8750 | 0.8960 | 0.8960 | 162,100 |
22 May 2024 | 0.9000 | 0.9440 | 0.8800 | 0.9000 | 0.9000 | 273,100 |
21 May 2024 | 0.9300 | 0.9440 | 0.8910 | 0.9440 | 0.9440 | 46,200 |
20 May 2024 | 0.9200 | 0.9600 | 0.9100 | 0.9300 | 0.9300 | 162,400 |
17 May 2024 | 0.9270 | 0.9600 | 0.9030 | 0.9480 | 0.9480 | 117,900 |
16 May 2024 | 0.9000 | 0.9400 | 0.8820 | 0.9150 | 0.9150 | 38,600 |
15 May 2024 | 0.9080 | 0.9300 | 0.8910 | 0.9200 | 0.9200 | 14,200 |
14 May 2024 | 0.8990 | 0.9290 | 0.8990 | 0.9200 | 0.9200 | 61,000 |
13 May 2024 | 0.9380 | 0.9380 | 0.8840 | 0.8900 | 0.8900 | 71,900 |
10 May 2024 | 0.9200 | 0.9700 | 0.9000 | 0.9400 | 0.9400 | 205,500 |
09 May 2024 | 0.8710 | 0.9300 | 0.8700 | 0.9190 | 0.9190 | 88,000 |
08 May 2024 | 0.8300 | 0.9300 | 0.8210 | 0.9190 | 0.9190 | 572,600 |
07 May 2024 | 0.8400 | 0.8400 | 0.8070 | 0.8260 | 0.8260 | 67,600 |
06 May 2024 | 0.8040 | 0.8400 | 0.7900 | 0.8300 | 0.8300 | 195,800 |
03 May 2024 | 0.8000 | 0.8480 | 0.7900 | 0.8040 | 0.8040 | 186,700 |
02 May 2024 | 0.7900 | 0.8090 | 0.7600 | 0.7800 | 0.7800 | 163,300 |
01 May 2024 | 0.7540 | 0.7900 | 0.7500 | 0.7820 | 0.7820 | 101,900 |
30 Apr 2024 | 0.7500 | 0.7800 | 0.7460 | 0.7500 | 0.7500 | 119,000 |
29 Apr 2024 | 0.7560 | 0.7790 | 0.7480 | 0.7600 | 0.7600 | 364,400 |
26 Apr 2024 | 0.7610 | 0.7990 | 0.7400 | 0.7600 | 0.7600 | 382,100 |
25 Apr 2024 | 0.7980 | 0.8000 | 0.7400 | 0.7740 | 0.7740 | 269,400 |
24 Apr 2024 | 0.7740 | 0.8090 | 0.7630 | 0.7840 | 0.7840 | 119,400 |
23 Apr 2024 | 0.7900 | 0.8330 | 0.7730 | 0.7810 | 0.7810 | 111,800 |
22 Apr 2024 | 0.7910 | 0.8200 | 0.7600 | 0.7900 | 0.7900 | 429,300 |
19 Apr 2024 | 0.8200 | 0.8300 | 0.7810 | 0.7830 | 0.7830 | 200,800 |
18 Apr 2024 | 0.8240 | 0.8300 | 0.7900 | 0.8000 | 0.8000 | 187,700 |
17 Apr 2024 | 0.8140 | 0.8300 | 0.7900 | 0.8150 | 0.8150 | 184,500 |
16 Apr 2024 | 0.8200 | 0.8490 | 0.8020 | 0.8020 | 0.8020 | 130,000 |
15 Apr 2024 | 0.8380 | 0.8600 | 0.8200 | 0.8230 | 0.8230 | 250,900 |
12 Apr 2024 | 0.8450 | 0.8600 | 0.8380 | 0.8500 | 0.8500 | 164,200 |
11 Apr 2024 | 0.8230 | 0.8630 | 0.8100 | 0.8500 | 0.8500 | 367,400 |
10 Apr 2024 | 0.8410 | 0.8410 | 0.8120 | 0.8200 | 0.8200 | 290,900 |
09 Apr 2024 | 0.8250 | 0.8640 | 0.8110 | 0.8350 | 0.8350 | 184,100 |
08 Apr 2024 | 0.8520 | 0.8590 | 0.8120 | 0.8310 | 0.8310 | 481,000 |
05 Apr 2024 | 0.8910 | 0.9000 | 0.8310 | 0.8410 | 0.8410 | 523,800 |
04 Apr 2024 | 0.9800 | 0.9900 | 0.8500 | 0.9030 | 0.9030 | 2,287,100 |
03 Apr 2024 | 1.1700 | 1.2000 | 1.1300 | 1.2000 | 1.2000 | 82,600 |
02 Apr 2024 | 1.2300 | 1.2300 | 1.1500 | 1.1900 | 1.1900 | 114,100 |
01 Apr 2024 | 1.2700 | 1.2700 | 1.1900 | 1.2500 | 1.2500 | 483,500 |
28 Mar 2024 | 1.2200 | 1.2900 | 1.1900 | 1.2500 | 1.2500 | 282,900 |
27 Mar 2024 | 1.2300 | 1.2500 | 1.1600 | 1.1900 | 1.1900 | 372,400 |
26 Mar 2024 | 1.2100 | 1.2900 | 1.1800 | 1.2400 | 1.2400 | 134,200 |
25 Mar 2024 | 1.2900 | 1.2940 | 1.1800 | 1.2300 | 1.2300 | 137,000 |
22 Mar 2024 | 1.3100 | 1.3200 | 1.2000 | 1.2800 | 1.2800 | 211,700 |
21 Mar 2024 | 1.2700 | 1.3200 | 1.2500 | 1.2700 | 1.2700 | 110,100 |
20 Mar 2024 | 1.1900 | 1.2900 | 1.1200 | 1.2900 | 1.2900 | 408,200 |
19 Mar 2024 | 1.0700 | 1.1900 | 1.0700 | 1.1900 | 1.1900 | 322,100 |
18 Mar 2024 | 1.1400 | 1.1400 | 1.0700 | 1.1000 | 1.1000 | 361,900 |
15 Mar 2024 | 1.1100 | 1.1400 | 1.0500 | 1.1000 | 1.1000 | 346,800 |
14 Mar 2024 | 1.2200 | 1.2200 | 1.0800 | 1.1100 | 1.1100 | 246,400 |
13 Mar 2024 | 1.2400 | 1.2400 | 1.1700 | 1.2200 | 1.2200 | 186,800 |
12 Mar 2024 | 1.2000 | 1.2700 | 1.1710 | 1.2300 | 1.2300 | 207,300 |
11 Mar 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 230,100 |
08 Mar 2024 | 1.2400 | 1.2800 | 1.2110 | 1.2300 | 1.2300 | 146,300 |
07 Mar 2024 | 1.2800 | 1.2800 | 1.1800 | 1.2200 | 1.2200 | 462,800 |
06 Mar 2024 | 1.2700 | 1.2900 | 1.1700 | 1.2400 | 1.2400 | 471,600 |
05 Mar 2024 | 1.4700 | 1.4700 | 1.2600 | 1.3000 | 1.3000 | 493,600 |
04 Mar 2024 | 1.3700 | 1.5200 | 1.3600 | 1.4800 | 1.4800 | 450,000 |
01 Mar 2024 | 1.3400 | 1.4200 | 1.3100 | 1.3600 | 1.3600 | 549,500 |
29 Feb 2024 | 1.6000 | 1.7600 | 1.2500 | 1.3200 | 1.3200 | 2,377,400 |
28 Feb 2024 | 1.5600 | 1.5800 | 1.4000 | 1.5700 | 1.5700 | 1,172,800 |
27 Feb 2024 | 1.3800 | 1.5470 | 1.3620 | 1.4900 | 1.4900 | 2,125,800 |
26 Feb 2024 | 1.4000 | 1.4300 | 1.3000 | 1.3600 | 1.3600 | 1,644,800 |
23 Feb 2024 | 1.3500 | 1.4200 | 1.2600 | 1.3600 | 1.3600 | 1,968,200 |
22 Feb 2024 | 1.2600 | 1.4300 | 1.1600 | 1.3600 | 1.3600 | 5,613,500 |
21 Feb 2024 | 1.1100 | 1.2500 | 1.1100 | 1.2300 | 1.2300 | 2,907,100 |
20 Feb 2024 | 1.0900 | 1.1400 | 1.0220 | 1.0800 | 1.0800 | 3,115,000 |
16 Feb 2024 | 0.9600 | 1.0780 | 0.9400 | 1.0600 | 1.0600 | 2,580,400 |
15 Feb 2024 | 0.9700 | 0.9800 | 0.9350 | 0.9600 | 0.9600 | 779,100 |
14 Feb 2024 | 0.9710 | 0.9890 | 0.9310 | 0.9750 | 0.9750 | 282,500 |
13 Feb 2024 | 0.9300 | 0.9900 | 0.9100 | 0.9500 | 0.9500 | 463,300 |
12 Feb 2024 | 0.9400 | 0.9700 | 0.9300 | 0.9560 | 0.9560 | 633,700 |
09 Feb 2024 | 0.9420 | 0.9600 | 0.8750 | 0.9400 | 0.9400 | 1,844,200 |
08 Feb 2024 | 0.9100 | 0.9500 | 0.8800 | 0.9400 | 0.9400 | 567,400 |
07 Feb 2024 | 0.9200 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 408,000 |
06 Feb 2024 | 0.9800 | 1.0100 | 0.8950 | 0.9180 | 0.9180 | 1,243,200 |
05 Feb 2024 | 0.9500 | 1.0900 | 0.9500 | 0.9800 | 0.9800 | 878,400 |
02 Feb 2024 | 1.0100 | 1.0300 | 0.9620 | 0.9840 | 0.9840 | 187,400 |
01 Feb 2024 | 0.9300 | 1.0400 | 0.9100 | 1.0000 | 1.0000 | 1,307,000 |
31 Jan 2024 | 0.8830 | 0.9400 | 0.8500 | 0.9300 | 0.9300 | 1,763,700 |
30 Jan 2024 | 0.9630 | 0.9630 | 0.8890 | 0.8900 | 0.8900 | 508,000 |
29 Jan 2024 | 0.9550 | 0.9600 | 0.9000 | 0.9500 | 0.9500 | 460,600 |
26 Jan 2024 | 0.9600 | 0.9800 | 0.9200 | 0.9600 | 0.9600 | 356,200 |
25 Jan 2024 | 0.8900 | 0.9750 | 0.8900 | 0.9610 | 0.9610 | 1,397,800 |
24 Jan 2024 | 0.9010 | 0.9290 | 0.8900 | 0.9080 | 0.9080 | 142,100 |
23 Jan 2024 | 0.8400 | 0.9190 | 0.8400 | 0.9000 | 0.9000 | 525,100 |
22 Jan 2024 | 0.8240 | 0.8600 | 0.8200 | 0.8350 | 0.8350 | 138,400 |
19 Jan 2024 | 0.8000 | 0.8530 | 0.8000 | 0.8230 | 0.8230 | 52,300 |
18 Jan 2024 | 0.8480 | 0.8800 | 0.8210 | 0.8260 | 0.8260 | 194,800 |
17 Jan 2024 | 0.8990 | 0.9110 | 0.8450 | 0.8510 | 0.8510 | 142,200 |
16 Jan 2024 | 0.9030 | 0.9030 | 0.8510 | 0.8810 | 0.8810 | 77,400 |
12 Jan 2024 | 0.9000 | 0.9000 | 0.8820 | 0.8860 | 0.8860 | 129,300 |
11 Jan 2024 | 0.9400 | 0.9400 | 0.8810 | 0.9080 | 0.9080 | 157,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |