Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.9800 | 1.0100 | 0.9405 | 0.9407 | 0.9407 | 118,444 |
03 May 2024 | 0.9900 | 0.9900 | 0.9400 | 0.9800 | 0.9800 | 29,500 |
02 May 2024 | 0.9450 | 0.9700 | 0.9220 | 0.9690 | 0.9690 | 40,100 |
01 May 2024 | 0.9900 | 0.9900 | 0.9310 | 0.9530 | 0.9530 | 80,500 |
30 Apr 2024 | 0.9900 | 0.9900 | 0.9320 | 0.9900 | 0.9900 | 34,100 |
29 Apr 2024 | 0.9300 | 0.9800 | 0.9100 | 0.9500 | 0.9500 | 58,300 |
26 Apr 2024 | 0.9000 | 0.9300 | 0.8810 | 0.9280 | 0.9280 | 32,400 |
25 Apr 2024 | 0.9000 | 0.9200 | 0.8600 | 0.8710 | 0.8710 | 40,100 |
24 Apr 2024 | 0.8600 | 0.9300 | 0.8600 | 0.8890 | 0.8890 | 38,600 |
23 Apr 2024 | 0.8890 | 0.9270 | 0.8700 | 0.8710 | 0.8710 | 97,000 |
22 Apr 2024 | 0.9050 | 0.9050 | 0.8620 | 0.8940 | 0.8940 | 40,000 |
19 Apr 2024 | 0.8710 | 0.9000 | 0.8610 | 0.8760 | 0.8760 | 40,300 |
18 Apr 2024 | 0.9180 | 0.9600 | 0.8710 | 0.8720 | 0.8720 | 42,500 |
17 Apr 2024 | 0.8900 | 0.9300 | 0.8900 | 0.9150 | 0.9150 | 25,400 |
16 Apr 2024 | 0.9000 | 0.9400 | 0.8900 | 0.9030 | 0.9030 | 44,000 |
15 Apr 2024 | 1.0100 | 1.0200 | 0.8900 | 0.9090 | 0.9090 | 76,600 |
12 Apr 2024 | 1.0100 | 1.0280 | 0.9700 | 0.9850 | 0.9850 | 62,500 |
11 Apr 2024 | 1.0200 | 1.0500 | 0.9810 | 1.0200 | 1.0200 | 24,100 |
10 Apr 2024 | 1.1100 | 1.1100 | 0.9800 | 1.0000 | 1.0000 | 68,800 |
09 Apr 2024 | 1.3500 | 1.3700 | 0.9800 | 1.0100 | 1.0100 | 412,500 |
08 Apr 2024 | 1.5800 | 1.5800 | 1.2100 | 1.3200 | 1.3200 | 459,500 |
05 Apr 2024 | 1.4000 | 1.9000 | 1.3400 | 1.5600 | 1.5600 | 1,523,200 |
04 Apr 2024 | 0.9750 | 1.3500 | 0.9390 | 1.3400 | 1.3400 | 771,700 |
03 Apr 2024 | 0.9500 | 0.9800 | 0.9300 | 0.9650 | 0.9650 | 58,300 |
02 Apr 2024 | 0.9550 | 0.9550 | 0.9100 | 0.9400 | 0.9400 | 35,500 |
01 Apr 2024 | 0.9500 | 0.9500 | 0.9100 | 0.9480 | 0.9480 | 36,700 |
28 Mar 2024 | 0.9190 | 0.9300 | 0.9000 | 0.9080 | 0.9080 | 35,100 |
27 Mar 2024 | 0.9300 | 0.9300 | 0.9050 | 0.9100 | 0.9100 | 34,100 |
26 Mar 2024 | 0.9200 | 0.9500 | 0.9010 | 0.9380 | 0.9380 | 35,800 |
25 Mar 2024 | 0.8800 | 0.9200 | 0.8660 | 0.9180 | 0.9180 | 44,300 |
22 Mar 2024 | 0.8710 | 0.8900 | 0.8650 | 0.8700 | 0.8700 | 32,100 |
21 Mar 2024 | 0.9100 | 0.9100 | 0.8550 | 0.8900 | 0.8900 | 47,500 |
20 Mar 2024 | 0.8880 | 0.9100 | 0.7800 | 0.8960 | 0.8960 | 66,900 |
19 Mar 2024 | 0.8600 | 0.9050 | 0.8500 | 0.8600 | 0.8600 | 18,900 |
18 Mar 2024 | 0.9100 | 0.9110 | 0.8600 | 0.8600 | 0.8600 | 38,400 |
15 Mar 2024 | 0.8900 | 0.9140 | 0.8100 | 0.8950 | 0.8950 | 38,300 |
14 Mar 2024 | 0.9150 | 0.9150 | 0.8200 | 0.8900 | 0.8900 | 144,100 |
13 Mar 2024 | 0.9300 | 0.9490 | 0.9000 | 0.9100 | 0.9100 | 52,900 |
12 Mar 2024 | 0.9330 | 0.9750 | 0.9110 | 0.9120 | 0.9120 | 26,000 |
11 Mar 2024 | 0.9570 | 0.9890 | 0.9020 | 0.9500 | 0.9500 | 50,500 |
08 Mar 2024 | 0.9600 | 0.9700 | 0.9210 | 0.9620 | 0.9620 | 22,800 |
07 Mar 2024 | 0.9570 | 0.9750 | 0.9300 | 0.9310 | 0.9310 | 44,000 |
06 Mar 2024 | 0.9900 | 0.9950 | 0.9210 | 0.9760 | 0.9760 | 88,800 |
05 Mar 2024 | 1.0100 | 1.0100 | 0.9210 | 0.9800 | 0.9800 | 63,500 |
04 Mar 2024 | 1.0100 | 1.0250 | 0.9400 | 0.9900 | 0.9900 | 97,800 |
01 Mar 2024 | 0.9770 | 0.9770 | 0.9210 | 0.9500 | 0.9500 | 29,100 |
29 Feb 2024 | 0.9780 | 1.0000 | 0.9110 | 0.9210 | 0.9210 | 52,900 |
28 Feb 2024 | 0.9350 | 0.9800 | 0.9100 | 0.9500 | 0.9500 | 63,100 |
27 Feb 2024 | 0.9300 | 0.9500 | 0.9300 | 0.9390 | 0.9390 | 34,400 |
26 Feb 2024 | 0.9000 | 0.9300 | 0.9000 | 0.9260 | 0.9260 | 9,800 |
23 Feb 2024 | 0.9000 | 0.9400 | 0.8900 | 0.9000 | 0.9000 | 35,700 |
22 Feb 2024 | 0.9400 | 0.9400 | 0.8810 | 0.9270 | 0.9270 | 40,400 |
21 Feb 2024 | 0.9300 | 0.9500 | 0.9100 | 0.9200 | 0.9200 | 31,100 |
20 Feb 2024 | 0.9520 | 0.9520 | 0.9100 | 0.9390 | 0.9390 | 19,300 |
16 Feb 2024 | 0.9200 | 0.9700 | 0.8830 | 0.9190 | 0.9190 | 50,300 |
15 Feb 2024 | 0.9700 | 1.0370 | 0.9040 | 0.9300 | 0.9300 | 105,200 |
14 Feb 2024 | 0.9400 | 1.0000 | 0.9150 | 1.0000 | 1.0000 | 48,100 |
13 Feb 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9280 | 0.9280 | 22,100 |
12 Feb 2024 | 0.9100 | 0.9700 | 0.9100 | 0.9410 | 0.9410 | 36,500 |
09 Feb 2024 | 0.8900 | 0.9150 | 0.8500 | 0.9100 | 0.9100 | 30,500 |
08 Feb 2024 | 0.8430 | 0.9000 | 0.8000 | 0.8600 | 0.8600 | 157,800 |
07 Feb 2024 | 0.9500 | 0.9500 | 0.8000 | 0.8420 | 0.8420 | 187,600 |
06 Feb 2024 | 0.9000 | 0.9500 | 0.8890 | 0.9400 | 0.9400 | 89,300 |
05 Feb 2024 | 0.8800 | 0.9290 | 0.8100 | 0.8530 | 0.8530 | 35,400 |
02 Feb 2024 | 0.9000 | 0.9000 | 0.8650 | 0.8990 | 0.8990 | 9,600 |
01 Feb 2024 | 0.8900 | 0.9300 | 0.8600 | 0.8990 | 0.8990 | 19,900 |
31 Jan 2024 | 0.8500 | 0.8800 | 0.8270 | 0.8650 | 0.8650 | 16,700 |
30 Jan 2024 | 0.8900 | 0.8900 | 0.8270 | 0.8490 | 0.8490 | 44,300 |
29 Jan 2024 | 0.8270 | 0.8600 | 0.8270 | 0.8600 | 0.8600 | 12,200 |
26 Jan 2024 | 0.8530 | 0.8710 | 0.8100 | 0.8430 | 0.8430 | 99,700 |
25 Jan 2024 | 0.9300 | 0.9300 | 0.8540 | 0.8600 | 0.8600 | 47,000 |
24 Jan 2024 | 0.8950 | 0.9500 | 0.8520 | 0.8970 | 0.8970 | 132,800 |
23 Jan 2024 | 0.8900 | 0.9090 | 0.8810 | 0.8900 | 0.8900 | 30,300 |
22 Jan 2024 | 0.9300 | 0.9400 | 0.8800 | 0.8920 | 0.8920 | 49,900 |
19 Jan 2024 | 0.8600 | 0.8850 | 0.8400 | 0.8800 | 0.8800 | 28,800 |
18 Jan 2024 | 0.9300 | 0.9470 | 0.8200 | 0.8650 | 0.8650 | 40,900 |
17 Jan 2024 | 0.8700 | 1.0400 | 0.8700 | 0.8860 | 0.8860 | 191,600 |
16 Jan 2024 | 0.9220 | 0.9510 | 0.7500 | 0.8700 | 0.8700 | 188,600 |
12 Jan 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9890 | 0.9890 | 61,000 |
11 Jan 2024 | 0.9810 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 16,200 |
10 Jan 2024 | 1.0100 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 31,400 |
09 Jan 2024 | 1.0400 | 1.0590 | 1.0000 | 1.0100 | 1.0100 | 25,800 |
08 Jan 2024 | 1.0400 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 20,500 |
05 Jan 2024 | 1.0600 | 1.1140 | 1.0400 | 1.0400 | 1.0400 | 29,400 |
04 Jan 2024 | 1.1000 | 1.1200 | 1.0710 | 1.1200 | 1.1200 | 13,900 |
03 Jan 2024 | 1.1000 | 1.1140 | 1.0700 | 1.1000 | 1.1000 | 22,900 |
02 Jan 2024 | 1.0600 | 1.1400 | 1.0600 | 1.0900 | 1.0900 | 36,600 |
29 Dec 2023 | 1.1300 | 1.1500 | 1.0700 | 1.0700 | 1.0700 | 55,400 |
28 Dec 2023 | 1.0600 | 1.1200 | 1.0400 | 1.1000 | 1.1000 | 197,300 |
27 Dec 2023 | 1.0500 | 1.0600 | 1.0050 | 1.0300 | 1.0300 | 56,100 |
26 Dec 2023 | 1.0500 | 1.0500 | 1.0000 | 1.0210 | 1.0210 | 40,500 |
22 Dec 2023 | 1.0400 | 1.0400 | 0.9610 | 1.0100 | 1.0100 | 37,700 |
21 Dec 2023 | 1.0600 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 11,600 |
20 Dec 2023 | 1.0000 | 1.0800 | 0.9350 | 1.0000 | 1.0000 | 191,700 |
19 Dec 2023 | 1.0100 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 58,900 |
18 Dec 2023 | 1.0800 | 1.0800 | 1.0000 | 1.0200 | 1.0200 | 39,300 |
15 Dec 2023 | 1.0400 | 1.0880 | 1.0200 | 1.0200 | 1.0200 | 32,600 |
14 Dec 2023 | 1.0400 | 1.0900 | 1.0300 | 1.0800 | 1.0800 | 27,200 |
13 Dec 2023 | 1.0100 | 1.1200 | 0.9600 | 1.0500 | 1.0500 | 87,200 |
12 Dec 2023 | 1.0600 | 1.0600 | 0.9930 | 1.0000 | 1.0000 | 28,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |