Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 0.9280 | 0.9300 | 0.9200 | 0.9300 | 0.9300 | 277 |
27 May 2024 | 0.9580 | 0.9580 | 0.9300 | 0.9300 | 0.9300 | 2,650 |
24 May 2024 | 0.9400 | 0.9600 | 0.9400 | 0.9580 | 0.9580 | 133 |
23 May 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 1 |
22 May 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 53 |
21 May 2024 | 0.9580 | 0.9600 | 0.9400 | 0.9600 | 0.9600 | 215 |
20 May 2024 | 0.9400 | 0.9700 | 0.9400 | 0.9580 | 0.9580 | 580 |
17 May 2024 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 884 |
16 May 2024 | 0.9520 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 106 |
15 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 123 |
14 May 2024 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 1,472 |
13 May 2024 | 0.9480 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 1,275 |
10 May 2024 | 0.9480 | 0.9500 | 0.9480 | 0.9500 | 0.9500 | 3 |
09 May 2024 | 0.9480 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 105 |
08 May 2024 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 232 |
07 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 11 |
06 May 2024 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 720 |
03 May 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9480 | 0.9480 | 1,474 |
02 May 2024 | 0.9400 | 0.9460 | 0.9400 | 0.9460 | 0.9460 | 56 |
30 Apr 2024 | 0.9480 | 0.9480 | 0.9300 | 0.9460 | 0.9460 | 127 |
29 Apr 2024 | 0.9480 | 0.9480 | 0.9300 | 0.9480 | 0.9480 | 126 |
26 Apr 2024 | 0.9500 | 0.9500 | 0.9480 | 0.9480 | 0.9480 | 147 |
25 Apr 2024 | 0.9480 | 0.9480 | 0.9300 | 0.9460 | 0.9460 | 971 |
24 Apr 2024 | 0.9580 | 0.9580 | 0.9400 | 0.9500 | 0.9500 | 556 |
23 Apr 2024 | 0.9580 | 0.9600 | 0.9580 | 0.9600 | 0.9600 | 2 |
22 Apr 2024 | 0.9600 | 0.9600 | 0.9400 | 0.9600 | 0.9600 | 208 |
19 Apr 2024 | 0.9580 | 0.9600 | 0.9300 | 0.9600 | 0.9600 | 545 |
18 Apr 2024 | 0.9580 | 0.9580 | 0.9500 | 0.9580 | 0.9580 | 46 |
17 Apr 2024 | 0.9580 | 0.9600 | 0.9400 | 0.9600 | 0.9600 | 621 |
16 Apr 2024 | 0.9580 | 0.9600 | 0.9400 | 0.9600 | 0.9600 | 174 |
15 Apr 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9600 | 0.9600 | 1,549 |
12 Apr 2024 | 0.9740 | 0.9880 | 0.9400 | 0.9400 | 0.9400 | 2,385 |
11 Apr 2024 | 1.1250 | 1.1250 | 0.9740 | 0.9740 | 0.9740 | 10,627 |
10 Apr 2024 | 1.1000 | 1.1450 | 1.1000 | 1.1300 | 1.1300 | 2,356 |
09 Apr 2024 | 1.1450 | 1.1500 | 1.1450 | 1.1500 | 1.1500 | 88 |
08 Apr 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1 |
05 Apr 2024 | 1.1450 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 316 |
04 Apr 2024 | 1.1250 | 1.1500 | 1.1200 | 1.1450 | 1.1450 | 16 |
03 Apr 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 196 |
02 Apr 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 1,453 |
28 Mar 2024 | 1.1380 | 1.1500 | 1.1380 | 1.1500 | 1.1500 | 66 |
27 Mar 2024 | 1.1500 | 1.1500 | 1.1202 | 1.1500 | 1.1500 | 1,026 |
26 Mar 2024 | 1.1202 | 1.1498 | 1.1202 | 1.1498 | 1.1498 | 205 |
25 Mar 2024 | 1.1300 | 1.1498 | 1.1200 | 1.1200 | 1.1200 | 913 |
22 Mar 2024 | 1.1498 | 1.1498 | 1.1102 | 1.1450 | 1.1450 | 1,524 |
21 Mar 2024 | 1.1300 | 1.1498 | 1.1300 | 1.1498 | 1.1498 | 371 |
20 Mar 2024 | 1.1498 | 1.1498 | 1.1300 | 1.1498 | 1.1498 | 74 |
19 Mar 2024 | 1.1400 | 1.1498 | 1.1002 | 1.1498 | 1.1498 | 1,848 |
18 Mar 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 3,486 |
15 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1 |
14 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1 |
13 Mar 2024 | 1.1398 | 1.1400 | 1.1050 | 1.1400 | 1.1400 | 1,567 |
12 Mar 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1398 | 1.1398 | 181 |
11 Mar 2024 | 1.1400 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 4,922 |
08 Mar 2024 | 1.1002 | 1.1400 | 1.1002 | 1.1002 | 1.1002 | 1,056 |
07 Mar 2024 | 1.1400 | 1.1400 | 1.1002 | 1.1002 | 1.1002 | 241 |
06 Mar 2024 | 1.1320 | 1.1320 | 1.1100 | 1.1100 | 1.1100 | 190 |
05 Mar 2024 | 1.1102 | 1.1104 | 1.1102 | 1.1104 | 1.1104 | 521 |
04 Mar 2024 | 1.1500 | 1.1500 | 1.1104 | 1.1104 | 1.1104 | 3,757 |
01 Mar 2024 | 1.1100 | 1.1102 | 1.1100 | 1.1102 | 1.1102 | 867 |
29 Feb 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 78 |
28 Feb 2024 | 1.1600 | 1.1800 | 1.1060 | 1.1060 | 1.1060 | 6,356 |
27 Feb 2024 | 1.1200 | 1.1850 | 1.1002 | 1.1560 | 1.1560 | 2,388 |
26 Feb 2024 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 2,667 |
23 Feb 2024 | 0.9699 | 1.0700 | 0.9500 | 1.0700 | 1.0700 | 5,892 |
22 Feb 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 670 |
21 Feb 2024 | 0.9500 | 0.9699 | 0.9400 | 0.9400 | 0.9400 | 2,616 |
20 Feb 2024 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 123 |
19 Feb 2024 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 602 |
16 Feb 2024 | 0.9494 | 0.9500 | 0.9300 | 0.9500 | 0.9500 | 530 |
15 Feb 2024 | 0.9300 | 0.9500 | 0.9100 | 0.9500 | 0.9500 | 1,051 |
14 Feb 2024 | 0.8799 | 0.9100 | 0.8601 | 0.9100 | 0.9100 | 1,671 |
13 Feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 219 |
12 Feb 2024 | 0.8603 | 0.8900 | 0.8540 | 0.8900 | 0.8900 | 4,994 |
09 Feb 2024 | 0.8500 | 0.8500 | 0.8361 | 0.8361 | 0.8361 | 723 |
08 Feb 2024 | 0.8500 | 0.8500 | 0.8351 | 0.8351 | 0.8351 | 2,416 |
07 Feb 2024 | 0.8480 | 0.8480 | 0.8350 | 0.8350 | 0.8350 | 1,485 |
06 Feb 2024 | 0.8351 | 0.8500 | 0.8350 | 0.8500 | 0.8500 | 1,225 |
05 Feb 2024 | 0.8500 | 0.8500 | 0.8350 | 0.8350 | 0.8350 | 1,873 |
02 Feb 2024 | 0.8350 | 0.8500 | 0.8350 | 0.8500 | 0.8500 | 154 |
01 Feb 2024 | 0.8350 | 0.8351 | 0.8350 | 0.8351 | 0.8351 | 1,455 |
31 Jan 2024 | 0.8500 | 0.8500 | 0.8350 | 0.8350 | 0.8350 | 1,052 |
30 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 509 |
29 Jan 2024 | 0.8500 | 0.8500 | 0.8351 | 0.8500 | 0.8500 | 380 |
26 Jan 2024 | 0.8400 | 0.8500 | 0.8351 | 0.8500 | 0.8500 | 362 |
25 Jan 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 62,578 |
24 Jan 2024 | 0.8200 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 348 |
23 Jan 2024 | 0.8099 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 1,101 |
22 Jan 2024 | 0.7900 | 0.8200 | 0.7700 | 0.8200 | 0.8200 | 2,324 |
19 Jan 2024 | 0.7999 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 1,266 |
18 Jan 2024 | 0.7999 | 0.8000 | 0.7706 | 0.8000 | 0.8000 | 5,202 |
17 Jan 2024 | 0.8000 | 0.8001 | 0.7840 | 0.8000 | 0.8000 | 10,157 |
16 Jan 2024 | 0.8501 | 0.9130 | 0.7780 | 0.8159 | 0.8159 | 19,295 |
15 Jan 2024 | 0.8400 | 0.8500 | 0.8199 | 0.8500 | 0.8500 | 8,888 |
12 Jan 2024 | 0.8391 | 0.8391 | 0.8200 | 0.8200 | 0.8200 | 3,147 |
11 Jan 2024 | 0.8699 | 0.8700 | 0.8390 | 0.8390 | 0.8390 | 2,967 |
10 Jan 2024 | 0.8500 | 0.8700 | 0.8400 | 0.8700 | 0.8700 | 5,564 |
09 Jan 2024 | 0.9000 | 0.9100 | 0.8500 | 0.8500 | 0.8500 | 5,301 |
08 Jan 2024 | 0.9199 | 0.9199 | 0.9000 | 0.9000 | 0.9000 | 3,525 |
05 Jan 2024 | 0.9200 | 0.9200 | 0.9001 | 0.9199 | 0.9199 | 999 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |