Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.7900 | 0.8100 | 0.7700 | 0.7800 | 0.7800 | 27,100 |
09 May 2024 | 0.7900 | 0.8300 | 0.7900 | 0.8000 | 0.8000 | 30,000 |
08 May 2024 | 0.8400 | 0.8400 | 0.7900 | 0.8100 | 0.8100 | 41,500 |
07 May 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 26,400 |
06 May 2024 | 0.8400 | 0.8700 | 0.7900 | 0.8200 | 0.8200 | 64,500 |
03 May 2024 | 0.8700 | 0.8700 | 0.8200 | 0.8600 | 0.8600 | 19,000 |
02 May 2024 | 0.8200 | 0.8600 | 0.8000 | 0.8500 | 0.8500 | 62,700 |
01 May 2024 | 0.8000 | 0.8500 | 0.7800 | 0.8000 | 0.8000 | 29,700 |
30 Apr 2024 | 0.8200 | 0.8900 | 0.7500 | 0.7900 | 0.7900 | 81,000 |
29 Apr 2024 | 0.7700 | 0.8300 | 0.7400 | 0.8100 | 0.8100 | 153,200 |
26 Apr 2024 | 0.8500 | 0.8500 | 0.7400 | 0.7400 | 0.7400 | 232,800 |
25 Apr 2024 | 0.9500 | 0.9500 | 0.8000 | 0.8100 | 0.8100 | 188,700 |
24 Apr 2024 | 0.9100 | 0.9700 | 0.7600 | 0.7900 | 0.7900 | 156,200 |
23 Apr 2024 | 0.8200 | 0.9700 | 0.8200 | 0.8700 | 0.8700 | 127,100 |
22 Apr 2024 | 0.9000 | 0.9100 | 0.8000 | 0.8200 | 0.8200 | 92,400 |
19 Apr 2024 | 0.9000 | 0.9600 | 0.9000 | 0.9100 | 0.9100 | 62,800 |
18 Apr 2024 | 0.9100 | 0.9100 | 0.8500 | 0.8600 | 0.8600 | 11,400 |
17 Apr 2024 | 0.9300 | 0.9300 | 0.8600 | 0.8700 | 0.8700 | 15,500 |
16 Apr 2024 | 0.8900 | 0.9100 | 0.8000 | 0.8900 | 0.8900 | 40,500 |
15 Apr 2024 | 0.9500 | 0.9800 | 0.7500 | 0.8800 | 0.8800 | 146,300 |
12 Apr 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 9,400 |
11 Apr 2024 | 0.9700 | 0.9900 | 0.9500 | 0.9800 | 0.9800 | 17,600 |
10 Apr 2024 | 0.9700 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 23,700 |
09 Apr 2024 | 1.0100 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 49,900 |
08 Apr 2024 | 0.9800 | 1.0100 | 0.9600 | 0.9600 | 0.9600 | 24,700 |
05 Apr 2024 | 0.9900 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 47,500 |
04 Apr 2024 | 0.9900 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 56,700 |
03 Apr 2024 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 20,300 |
02 Apr 2024 | 0.9600 | 1.0100 | 0.9600 | 0.9900 | 0.9900 | 48,300 |
01 Apr 2024 | 0.9800 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 16,600 |
28 Mar 2024 | 0.9900 | 1.0100 | 0.9600 | 0.9700 | 0.9700 | 62,700 |
27 Mar 2024 | 0.9300 | 0.9800 | 0.9300 | 0.9600 | 0.9600 | 17,300 |
26 Mar 2024 | 0.9900 | 1.0100 | 0.9300 | 0.9300 | 0.9300 | 15,000 |
25 Mar 2024 | 0.9900 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 32,800 |
22 Mar 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9900 | 0.9900 | 22,200 |
21 Mar 2024 | 0.9500 | 1.0200 | 0.9500 | 0.9700 | 0.9700 | 30,200 |
20 Mar 2024 | 1.0700 | 1.0800 | 0.9100 | 0.9800 | 0.9800 | 64,600 |
19 Mar 2024 | 1.0400 | 1.0900 | 0.9900 | 1.0400 | 1.0400 | 50,400 |
18 Mar 2024 | 0.9900 | 1.0500 | 0.9200 | 1.0000 | 1.0000 | 78,900 |
15 Mar 2024 | 0.9600 | 1.0400 | 0.9600 | 0.9800 | 0.9800 | 61,400 |
14 Mar 2024 | 1.0300 | 1.0800 | 0.9000 | 0.9700 | 0.9700 | 204,000 |
13 Mar 2024 | 1.0800 | 1.0900 | 1.0200 | 1.0300 | 1.0300 | 30,500 |
12 Mar 2024 | 1.0800 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | 54,700 |
11 Mar 2024 | 1.1700 | 1.1700 | 1.0700 | 1.0800 | 1.0800 | 49,600 |
08 Mar 2024 | 1.1600 | 1.2300 | 1.1300 | 1.1700 | 1.1700 | 59,900 |
07 Mar 2024 | 1.2100 | 1.2200 | 1.1200 | 1.1300 | 1.1300 | 54,500 |
06 Mar 2024 | 1.2800 | 1.2900 | 1.2000 | 1.2000 | 1.2000 | 15,900 |
05 Mar 2024 | 1.2500 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 15,400 |
04 Mar 2024 | 1.1900 | 1.2700 | 1.1900 | 1.2500 | 1.2500 | 47,600 |
01 Mar 2024 | 1.3000 | 1.3200 | 1.1700 | 1.1900 | 1.1900 | 61,900 |
29 Feb 2024 | 1.2300 | 1.3200 | 1.1900 | 1.2800 | 1.2800 | 93,700 |
28 Feb 2024 | 1.1700 | 1.2400 | 1.1700 | 1.1700 | 1.1700 | 45,900 |
27 Feb 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 31,500 |
26 Feb 2024 | 1.1200 | 1.2700 | 1.0500 | 1.1500 | 1.1500 | 240,900 |
23 Feb 2024 | 1.0300 | 1.1500 | 1.0100 | 1.1400 | 1.1400 | 66,000 |
22 Feb 2024 | 1.0300 | 1.0600 | 0.9900 | 1.0500 | 1.0500 | 77,500 |
21 Feb 2024 | 1.0200 | 1.0500 | 0.9800 | 1.0000 | 1.0000 | 46,200 |
20 Feb 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 85,700 |
16 Feb 2024 | 0.9800 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 33,100 |
15 Feb 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 19,100 |
14 Feb 2024 | 1.0100 | 1.0600 | 0.9700 | 1.0100 | 1.0100 | 57,400 |
13 Feb 2024 | 1.0000 | 1.0000 | 0.9400 | 0.9600 | 0.9600 | 60,300 |
12 Feb 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 39,300 |
09 Feb 2024 | 1.0100 | 1.0100 | 0.9300 | 1.0100 | 1.0100 | 160,900 |
08 Feb 2024 | 1.0800 | 1.0800 | 0.9200 | 0.9500 | 0.9500 | 290,900 |
07 Feb 2024 | 1.0000 | 1.1000 | 0.9800 | 1.0500 | 1.0500 | 63,400 |
06 Feb 2024 | 1.0100 | 1.0200 | 0.9700 | 1.0000 | 1.0000 | 27,800 |
05 Feb 2024 | 1.0100 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 17,700 |
02 Feb 2024 | 1.0200 | 1.0300 | 0.9800 | 1.0100 | 1.0100 | 20,900 |
01 Feb 2024 | 0.9900 | 1.0400 | 0.9700 | 1.0300 | 1.0300 | 36,500 |
31 Jan 2024 | 1.0300 | 1.0300 | 0.9500 | 0.9900 | 0.9900 | 131,500 |
30 Jan 2024 | 1.0400 | 1.1100 | 1.0300 | 1.0400 | 1.0400 | 60,400 |
29 Jan 2024 | 1.0800 | 1.1100 | 1.0400 | 1.0900 | 1.0900 | 37,100 |
26 Jan 2024 | 1.0300 | 1.1200 | 1.0200 | 1.0800 | 1.0800 | 29,300 |
25 Jan 2024 | 1.1300 | 1.1300 | 1.0600 | 1.1100 | 1.1100 | 56,500 |
24 Jan 2024 | 1.0900 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 21,000 |
23 Jan 2024 | 1.0800 | 1.1300 | 1.0600 | 1.1100 | 1.1100 | 29,600 |
22 Jan 2024 | 1.0200 | 1.0900 | 1.0100 | 1.0600 | 1.0600 | 35,400 |
19 Jan 2024 | 1.0300 | 1.1500 | 1.0200 | 1.0400 | 1.0400 | 59,800 |
18 Jan 2024 | 1.1400 | 1.1400 | 1.0300 | 1.0300 | 1.0300 | 62,700 |
17 Jan 2024 | 1.1100 | 1.1400 | 1.0700 | 1.1000 | 1.1000 | 63,600 |
16 Jan 2024 | 1.1700 | 1.1900 | 1.1100 | 1.1100 | 1.1100 | 64,500 |
12 Jan 2024 | 1.1500 | 1.1600 | 1.0500 | 1.1400 | 1.1400 | 43,600 |
11 Jan 2024 | 1.0700 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 28,800 |
10 Jan 2024 | 1.0600 | 1.1100 | 1.0500 | 1.1100 | 1.1100 | 15,400 |
09 Jan 2024 | 1.0900 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 21,200 |
08 Jan 2024 | 1.1700 | 1.1700 | 1.0500 | 1.1200 | 1.1200 | 78,600 |
05 Jan 2024 | 1.1600 | 1.2500 | 1.0500 | 1.1100 | 1.1100 | 252,400 |
04 Jan 2024 | 1.1200 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 43,800 |
03 Jan 2024 | 1.1000 | 1.1200 | 1.0400 | 1.1000 | 1.1000 | 44,200 |
02 Jan 2024 | 1.1200 | 1.1300 | 1.0300 | 1.0700 | 1.0700 | 59,700 |
29 Dec 2023 | 1.1300 | 1.1300 | 1.0600 | 1.1100 | 1.1100 | 387,200 |
28 Dec 2023 | 1.1500 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 166,500 |
27 Dec 2023 | 1.1600 | 1.1900 | 1.1200 | 1.1300 | 1.1300 | 28,900 |
26 Dec 2023 | 1.2300 | 1.2300 | 1.1000 | 1.1500 | 1.1500 | 81,000 |
22 Dec 2023 | 1.1700 | 1.2400 | 1.1200 | 1.2100 | 1.2100 | 81,900 |
21 Dec 2023 | 1.2000 | 1.2200 | 1.1100 | 1.2000 | 1.2000 | 93,500 |
20 Dec 2023 | 1.3500 | 1.3500 | 1.1200 | 1.1800 | 1.1800 | 144,200 |
19 Dec 2023 | 1.2000 | 1.3500 | 1.2000 | 1.2800 | 1.2800 | 91,200 |
18 Dec 2023 | 1.2600 | 1.3100 | 1.1800 | 1.2100 | 1.2100 | 128,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |