Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.9500 | 0.9820 | 0.9470 | 0.9600 | 0.9600 | 45,000 |
09 May 2024 | 0.9600 | 0.9890 | 0.9500 | 0.9740 | 0.9740 | 50,100 |
08 May 2024 | 0.9610 | 1.0000 | 0.9500 | 0.9890 | 0.9890 | 42,700 |
07 May 2024 | 1.0100 | 1.0100 | 0.9630 | 0.9840 | 0.9840 | 17,400 |
06 May 2024 | 0.9800 | 1.0000 | 0.9500 | 0.9850 | 0.9850 | 48,200 |
03 May 2024 | 0.9910 | 1.0200 | 0.9700 | 0.9890 | 0.9890 | 86,700 |
02 May 2024 | 1.0500 | 1.0500 | 0.9600 | 1.0200 | 1.0200 | 151,600 |
01 May 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 56,300 |
30 Apr 2024 | 0.9200 | 1.0580 | 0.8880 | 1.0200 | 1.0200 | 316,000 |
29 Apr 2024 | 0.8700 | 0.9300 | 0.8700 | 0.9200 | 0.9200 | 47,600 |
26 Apr 2024 | 0.9000 | 0.9400 | 0.8660 | 0.8800 | 0.8800 | 96,200 |
25 Apr 2024 | 0.8800 | 0.9420 | 0.8400 | 0.9070 | 0.9070 | 182,100 |
24 Apr 2024 | 0.8730 | 0.9200 | 0.8400 | 0.8800 | 0.8800 | 186,400 |
23 Apr 2024 | 0.9600 | 0.9700 | 0.8220 | 0.8740 | 0.8740 | 287,300 |
22 Apr 2024 | 1.0900 | 1.1270 | 0.9400 | 0.9700 | 0.9700 | 109,700 |
19 Apr 2024 | 1.1100 | 1.1600 | 1.0900 | 1.1400 | 1.1400 | 110,100 |
18 Apr 2024 | 1.2000 | 1.2290 | 1.1100 | 1.1300 | 1.1300 | 73,800 |
17 Apr 2024 | 1.2200 | 1.2200 | 1.1200 | 1.1500 | 1.1500 | 115,400 |
16 Apr 2024 | 1.1900 | 1.2400 | 1.1300 | 1.2400 | 1.2400 | 278,800 |
15 Apr 2024 | 1.1500 | 1.1600 | 1.0800 | 1.1100 | 1.1100 | 66,500 |
12 Apr 2024 | 1.1100 | 1.3600 | 1.1100 | 1.1500 | 1.1500 | 312,900 |
11 Apr 2024 | 1.2000 | 1.2600 | 1.1000 | 1.1000 | 1.1000 | 216,300 |
10 Apr 2024 | 1.2700 | 1.2700 | 1.1250 | 1.2100 | 1.2100 | 195,900 |
09 Apr 2024 | 1.3100 | 1.3500 | 1.2300 | 1.3200 | 1.3200 | 147,300 |
08 Apr 2024 | 1.3100 | 1.3300 | 1.2300 | 1.3000 | 1.3000 | 64,800 |
05 Apr 2024 | 1.3700 | 1.4000 | 1.2200 | 1.2900 | 1.2900 | 241,200 |
04 Apr 2024 | 1.3800 | 1.4000 | 1.3200 | 1.3550 | 1.3550 | 113,600 |
03 Apr 2024 | 1.4000 | 1.4300 | 1.3100 | 1.4000 | 1.4000 | 162,400 |
02 Apr 2024 | 1.4300 | 1.5000 | 1.1900 | 1.3200 | 1.3200 | 305,700 |
01 Apr 2024 | 1.2100 | 1.4500 | 1.1700 | 1.4000 | 1.4000 | 255,200 |
28 Mar 2024 | 1.1500 | 1.2100 | 1.1400 | 1.2100 | 1.2100 | 38,200 |
27 Mar 2024 | 1.2100 | 1.2300 | 1.1610 | 1.1800 | 1.1800 | 19,600 |
26 Mar 2024 | 1.2100 | 1.3000 | 1.1100 | 1.2200 | 1.2200 | 132,800 |
25 Mar 2024 | 1.3400 | 1.4000 | 1.1900 | 1.2100 | 1.2100 | 131,800 |
22 Mar 2024 | 1.1200 | 1.4300 | 1.1200 | 1.3400 | 1.3400 | 181,500 |
21 Mar 2024 | 1.2800 | 1.2900 | 1.0400 | 1.1000 | 1.1000 | 173,400 |
20 Mar 2024 | 1.5100 | 1.5190 | 1.2200 | 1.3300 | 1.3300 | 179,200 |
19 Mar 2024 | 1.5200 | 1.5700 | 1.4400 | 1.5000 | 1.5000 | 150,400 |
18 Mar 2024 | 1.4500 | 1.6300 | 1.3200 | 1.4600 | 1.4600 | 311,600 |
15 Mar 2024 | 1.3900 | 1.6600 | 1.2700 | 1.3200 | 1.3200 | 399,800 |
14 Mar 2024 | 1.2900 | 1.3900 | 1.2900 | 1.3500 | 1.3500 | 202,100 |
13 Mar 2024 | 1.1900 | 1.3500 | 1.1300 | 1.2700 | 1.2700 | 221,100 |
12 Mar 2024 | 1.2200 | 1.2200 | 1.1600 | 1.1600 | 1.1600 | 48,000 |
11 Mar 2024 | 1.1600 | 1.2310 | 1.1300 | 1.1800 | 1.1800 | 39,900 |
08 Mar 2024 | 1.2300 | 1.2500 | 1.0700 | 1.1600 | 1.1600 | 46,900 |
07 Mar 2024 | 1.1000 | 1.2500 | 1.1000 | 1.1900 | 1.1900 | 162,400 |
06 Mar 2024 | 0.9600 | 1.1000 | 0.9410 | 1.0950 | 1.0950 | 140,300 |
05 Mar 2024 | 0.9500 | 0.9500 | 0.9140 | 0.9370 | 0.9370 | 71,400 |
04 Mar 2024 | 0.9300 | 0.9400 | 0.8900 | 0.9000 | 0.9000 | 54,800 |
01 Mar 2024 | 0.8800 | 0.9340 | 0.8070 | 0.9000 | 0.9000 | 101,500 |
29 Feb 2024 | 0.8200 | 0.8820 | 0.8100 | 0.8500 | 0.8500 | 40,400 |
28 Feb 2024 | 0.8300 | 0.8800 | 0.8000 | 0.8000 | 0.8000 | 15,300 |
27 Feb 2024 | 0.8900 | 0.8910 | 0.8000 | 0.8200 | 0.8200 | 24,800 |
26 Feb 2024 | 0.9100 | 0.9100 | 0.8610 | 0.8610 | 0.8610 | 56,700 |
23 Feb 2024 | 0.8890 | 0.9230 | 0.8750 | 0.9000 | 0.9000 | 45,800 |
22 Feb 2024 | 0.9200 | 0.9200 | 0.8610 | 0.8670 | 0.8670 | 17,100 |
21 Feb 2024 | 0.8900 | 0.9180 | 0.8700 | 0.9000 | 0.9000 | 19,800 |
20 Feb 2024 | 0.9600 | 0.9600 | 0.8610 | 0.8680 | 0.8680 | 42,900 |
16 Feb 2024 | 0.8610 | 0.9500 | 0.8610 | 0.9350 | 0.9350 | 49,700 |
15 Feb 2024 | 0.9600 | 0.9700 | 0.8610 | 0.8800 | 0.8800 | 26,800 |
14 Feb 2024 | 0.9400 | 0.9500 | 0.8610 | 0.9200 | 0.9200 | 19,800 |
13 Feb 2024 | 0.9900 | 0.9900 | 0.8500 | 0.9000 | 0.9000 | 124,300 |
12 Feb 2024 | 0.9330 | 0.9700 | 0.9330 | 0.9590 | 0.9590 | 138,800 |
09 Feb 2024 | 0.9000 | 0.9600 | 0.8000 | 0.8400 | 0.8400 | 126,600 |
08 Feb 2024 | 0.7500 | 0.9900 | 0.7200 | 0.8200 | 0.8200 | 223,700 |
07 Feb 2024 | 0.7170 | 0.7170 | 0.6200 | 0.6300 | 0.6300 | 30,700 |
06 Feb 2024 | 0.6500 | 0.7200 | 0.6230 | 0.6830 | 0.6830 | 25,200 |
05 Feb 2024 | 0.7450 | 0.7490 | 0.7200 | 0.7200 | 0.7200 | 11,100 |
02 Feb 2024 | 0.7400 | 0.7400 | 0.7150 | 0.7200 | 0.7200 | 14,600 |
01 Feb 2024 | 0.7400 | 0.7400 | 0.6880 | 0.7070 | 0.7070 | 9,200 |
31 Jan 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7150 | 0.7150 | 11,800 |
30 Jan 2024 | 0.6650 | 0.7400 | 0.6650 | 0.7400 | 0.7400 | 33,300 |
29 Jan 2024 | 0.6740 | 0.7010 | 0.6600 | 0.6600 | 0.6600 | 7,200 |
26 Jan 2024 | 0.6550 | 0.6800 | 0.6550 | 0.6550 | 0.6550 | 3,600 |
25 Jan 2024 | 0.6300 | 0.6700 | 0.6300 | 0.6500 | 0.6500 | 13,700 |
24 Jan 2024 | 0.6620 | 0.6670 | 0.6300 | 0.6300 | 0.6300 | 16,600 |
23 Jan 2024 | 0.6550 | 0.6600 | 0.6550 | 0.6600 | 0.6600 | 13,500 |
22 Jan 2024 | 0.6690 | 0.6870 | 0.6500 | 0.6520 | 0.6520 | 13,600 |
19 Jan 2024 | 0.6700 | 0.6730 | 0.6350 | 0.6730 | 0.6730 | 21,700 |
18 Jan 2024 | 0.7200 | 0.7200 | 0.6600 | 0.6600 | 0.6600 | 3,600 |
17 Jan 2024 | 0.6550 | 0.6890 | 0.6550 | 0.6550 | 0.6550 | 5,900 |
16 Jan 2024 | 0.6650 | 0.6780 | 0.6650 | 0.6650 | 0.6650 | 4,700 |
12 Jan 2024 | 0.7300 | 0.7300 | 0.6600 | 0.6600 | 0.6600 | 11,700 |
11 Jan 2024 | 0.7200 | 0.7200 | 0.6500 | 0.6810 | 0.6810 | 21,700 |
10 Jan 2024 | 0.7300 | 0.7400 | 0.6900 | 0.6900 | 0.6900 | 9,500 |
09 Jan 2024 | 0.7080 | 0.7400 | 0.6900 | 0.7010 | 0.7010 | 6,100 |
08 Jan 2024 | 0.7400 | 0.7400 | 0.6800 | 0.6900 | 0.6900 | 3,400 |
05 Jan 2024 | 0.6830 | 0.7400 | 0.6750 | 0.6900 | 0.6900 | 5,200 |
04 Jan 2024 | 0.6940 | 0.7000 | 0.6600 | 0.6830 | 0.6830 | 5,000 |
03 Jan 2024 | 0.7390 | 0.7390 | 0.6980 | 0.7000 | 0.7000 | 8,100 |
02 Jan 2024 | 0.7400 | 0.7400 | 0.6600 | 0.7050 | 0.7050 | 21,600 |
29 Dec 2023 | 0.7500 | 0.7500 | 0.6900 | 0.7400 | 0.7400 | 16,200 |
28 Dec 2023 | 0.7000 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 14,600 |
27 Dec 2023 | 0.7350 | 0.7500 | 0.6750 | 0.7020 | 0.7020 | 31,500 |
26 Dec 2023 | 0.6700 | 0.7290 | 0.6700 | 0.7000 | 0.7000 | 4,500 |
22 Dec 2023 | 0.7300 | 0.7300 | 0.6850 | 0.6850 | 0.6850 | 19,900 |
21 Dec 2023 | 0.6810 | 0.7200 | 0.6750 | 0.6880 | 0.6880 | 10,900 |
20 Dec 2023 | 0.7200 | 0.7200 | 0.6750 | 0.7000 | 0.7000 | 11,100 |
19 Dec 2023 | 0.7300 | 0.7300 | 0.6600 | 0.7120 | 0.7120 | 9,800 |
18 Dec 2023 | 0.6910 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 8,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |