Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
03 May 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 28,300 |
02 May 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 91,800 |
30 Apr 2024 | 0.8600 | 0.8700 | 0.8400 | 0.8400 | 0.8400 | 22,900 |
29 Apr 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 2,200 |
26 Apr 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 64,600 |
25 Apr 2024 | 0.8400 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | 178,200 |
24 Apr 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 15,300 |
23 Apr 2024 | 0.8600 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 35,800 |
22 Apr 2024 | 0.8500 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 26,300 |
19 Apr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
18 Apr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
17 Apr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
11 Apr 2024 | 0.9300 | 0.9300 | 0.8900 | 0.8900 | 0.8900 | 72,500 |
10 Apr 2024 | 0.8600 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 42,700 |
09 Apr 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 100,900 |
05 Apr 2024 | 0.8700 | 0.8900 | 0.8600 | 0.8600 | 0.8600 | 136,000 |
04 Apr 2024 | 0.8900 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 104,900 |
03 Apr 2024 | 0.8900 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 63,700 |
02 Apr 2024 | 0.9400 | 0.9400 | 0.8900 | 0.8900 | 0.8900 | 664,500 |
01 Apr 2024 | 1.0100 | 1.0100 | 0.9200 | 0.9500 | 0.9500 | 284,000 |
29 Mar 2024 | 0.9700 | 1.0500 | 0.9600 | 1.0000 | 1.0000 | 4,246,800 |
28 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
27 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 300 |
26 Mar 2024 | 0.9200 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 94,600 |
25 Mar 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 13,500 |
22 Mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
21 Mar 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 25,600 |
20 Mar 2024 | 0.9100 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 66,700 |
19 Mar 2024 | 0.9200 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 64,300 |
18 Mar 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 99,600 |
15 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
14 Mar 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 317,000 |
13 Mar 2024 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 89,000 |
12 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
11 Mar 2024 | 0.9300 | 0.9300 | 0.8400 | 0.9200 | 0.9200 | 253,600 |
08 Mar 2024 | 0.9200 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | 330,000 |
07 Mar 2024 | 0.9500 | 0.9600 | 0.9300 | 0.9300 | 0.9300 | 140,800 |
06 Mar 2024 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | 0.9400 | 228,400 |
05 Mar 2024 | 0.9800 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 17,900 |
04 Mar 2024 | 0.9900 | 1.0000 | 0.9300 | 0.9500 | 0.9500 | 168,000 |
01 Mar 2024 | 0.9600 | 0.9600 | 0.9200 | 0.9500 | 0.9500 | 74,600 |
29 Feb 2024 | 0.9600 | 0.9600 | 0.9400 | 0.9600 | 0.9600 | 139,800 |
28 Feb 2024 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | 0.9700 | 12,400 |
27 Feb 2024 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 31,300 |
23 Feb 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 232,900 |
22 Feb 2024 | 0.9700 | 1.0100 | 0.9700 | 0.9800 | 0.9800 | 243,000 |
21 Feb 2024 | 1.0000 | 1.0200 | 0.9700 | 1.0000 | 1.0000 | 370,400 |
20 Feb 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 139,900 |
19 Feb 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 2,800 |
16 Feb 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 26,600 |
15 Feb 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 19,400 |
14 Feb 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 21,100 |
13 Feb 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 107,300 |
12 Feb 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 6,600 |
09 Feb 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 600 |
08 Feb 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 15,500 |
07 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 800 |
06 Feb 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 42,200 |
05 Feb 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 270,500 |
02 Feb 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 76,900 |
01 Feb 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 83,200 |
31 Jan 2024 | 1.0400 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 130,700 |
30 Jan 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 29,200 |
29 Jan 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 4,600 |
26 Jan 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 400 |
25 Jan 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 3,600 |
24 Jan 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 66,100 |
23 Jan 2024 | 1.0400 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 25,300 |
22 Jan 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 17,500 |
19 Jan 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 48,500 |
18 Jan 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 33,300 |
17 Jan 2024 | 1.0600 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 157,500 |
16 Jan 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 185,800 |
15 Jan 2024 | 1.1100 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 102,900 |
12 Jan 2024 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 8,000 |
11 Jan 2024 | 1.1300 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 48,000 |
10 Jan 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 49,200 |
09 Jan 2024 | 1.1100 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 376,400 |
08 Jan 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 242,100 |
05 Jan 2024 | 1.0900 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 639,400 |
04 Jan 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 2,886,900 |
03 Jan 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 5,339,100 |
28 Dec 2023 | 1.0400 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 229,400 |
27 Dec 2023 | 0.9800 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 470,100 |
26 Dec 2023 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 149,600 |
25 Dec 2023 | 0.9500 | 1.0300 | 0.9500 | 1.0300 | 1.0300 | 173,100 |
22 Dec 2023 | 0.9500 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 51,800 |
21 Dec 2023 | 0.9400 | 0.9700 | 0.9400 | 0.9600 | 0.9600 | 10,400 |
20 Dec 2023 | 0.9400 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 70,300 |
19 Dec 2023 | 0.9300 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 94,000 |
18 Dec 2023 | 0.9400 | 0.9400 | 0.9300 | 0.9400 | 0.9400 | 15,100 |
15 Dec 2023 | 0.9300 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 84,900 |
14 Dec 2023 | 0.9300 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 27,100 |
13 Dec 2023 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 85,700 |
12 Dec 2023 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 99,000 |
08 Dec 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 7,400 |
07 Dec 2023 | 0.9600 | 0.9600 | 0.9300 | 0.9400 | 0.9400 | 104,600 |
06 Dec 2023 | 0.9700 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 49,500 |
04 Dec 2023 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 39,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |