Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.9050 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 19,615 |
02 May 2024 | 0.9000 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 8,900 |
01 May 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 11,800 |
30 Apr 2024 | 0.9400 | 0.9400 | 0.8600 | 0.9100 | 0.9100 | 102,900 |
29 Apr 2024 | 0.9000 | 0.9300 | 0.8900 | 0.9300 | 0.9300 | 27,500 |
26 Apr 2024 | 0.8900 | 0.9200 | 0.8500 | 0.9000 | 0.9000 | 38,600 |
25 Apr 2024 | 0.9200 | 0.9200 | 0.8700 | 0.8800 | 0.8800 | 8,200 |
24 Apr 2024 | 0.8600 | 0.9000 | 0.8600 | 0.8700 | 0.8700 | 23,100 |
23 Apr 2024 | 0.8900 | 0.9100 | 0.8800 | 0.8900 | 0.8900 | 22,000 |
22 Apr 2024 | 0.8600 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 22,600 |
19 Apr 2024 | 0.8800 | 0.8900 | 0.8600 | 0.8600 | 0.8600 | 9,000 |
18 Apr 2024 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 9,300 |
17 Apr 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 4,700 |
16 Apr 2024 | 0.8800 | 0.8900 | 0.8700 | 0.8800 | 0.8800 | 21,300 |
15 Apr 2024 | 0.8800 | 0.8900 | 0.8800 | 0.8800 | 0.8800 | 16,500 |
12 Apr 2024 | 0.9000 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 43,400 |
11 Apr 2024 | 0.9000 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 12,800 |
10 Apr 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9300 | 0.9300 | 31,800 |
09 Apr 2024 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 7,100 |
08 Apr 2024 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 11,600 |
05 Apr 2024 | 0.9300 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 8,700 |
04 Apr 2024 | 0.9400 | 0.9800 | 0.9300 | 0.9400 | 0.9400 | 42,300 |
03 Apr 2024 | 0.9100 | 0.9400 | 0.9000 | 0.9300 | 0.9300 | 25,500 |
02 Apr 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 22,600 |
01 Apr 2024 | 0.8900 | 0.9300 | 0.8900 | 0.9200 | 0.9200 | 29,900 |
28 Mar 2024 | 0.8800 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 11,900 |
27 Mar 2024 | 0.8700 | 0.9000 | 0.8200 | 0.9000 | 0.9000 | 58,100 |
26 Mar 2024 | 0.9100 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 51,600 |
25 Mar 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 80,700 |
22 Mar 2024 | 0.9600 | 0.9600 | 0.7500 | 0.9200 | 0.9200 | 81,700 |
21 Mar 2024 | 0.9100 | 0.9100 | 0.8900 | 0.8900 | 0.8900 | 8,400 |
20 Mar 2024 | 0.8700 | 0.9200 | 0.8700 | 0.9200 | 0.9200 | 32,700 |
19 Mar 2024 | 0.8800 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 7,900 |
18 Mar 2024 | 0.9100 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 6,900 |
15 Mar 2024 | 0.8500 | 0.9100 | 0.8500 | 0.9100 | 0.9100 | 38,300 |
14 Mar 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 10,300 |
13 Mar 2024 | 0.8700 | 0.9300 | 0.8700 | 0.9100 | 0.9100 | 13,300 |
12 Mar 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 11,100 |
11 Mar 2024 | 0.9000 | 0.9300 | 0.8800 | 0.8800 | 0.8800 | 44,600 |
08 Mar 2024 | 0.9200 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 17,600 |
07 Mar 2024 | 0.9300 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 16,600 |
06 Mar 2024 | 0.9300 | 0.9500 | 0.9300 | 0.9500 | 0.9500 | 6,700 |
05 Mar 2024 | 0.9200 | 0.9700 | 0.9200 | 0.9500 | 0.9500 | 3,500 |
04 Mar 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9300 | 0.9300 | 79,300 |
01 Mar 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 37,000 |
29 Feb 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 28,900 |
28 Feb 2024 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 32,300 |
27 Feb 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 28,500 |
26 Feb 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 20,900 |
23 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 8,700 |
22 Feb 2024 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 12,700 |
21 Feb 2024 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 3,800 |
20 Feb 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 22,900 |
16 Feb 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 5,200 |
15 Feb 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 7,500 |
14 Feb 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 5,800 |
13 Feb 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 9,800 |
12 Feb 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 32,200 |
09 Feb 2024 | 0.9700 | 0.9900 | 0.9500 | 0.9700 | 0.9700 | 37,100 |
08 Feb 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 46,700 |
07 Feb 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 65,900 |
06 Feb 2024 | 1.0000 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 43,900 |
05 Feb 2024 | 1.0400 | 1.0400 | 0.9700 | 0.9700 | 0.9700 | 29,300 |
02 Feb 2024 | 0.9700 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 35,100 |
01 Feb 2024 | 0.9500 | 0.9900 | 0.9500 | 0.9800 | 0.9800 | 34,600 |
31 Jan 2024 | 0.9800 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 6,300 |
30 Jan 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 28,100 |
29 Jan 2024 | 0.9900 | 1.0100 | 0.9700 | 1.0000 | 1.0000 | 34,200 |
26 Jan 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 31,300 |
25 Jan 2024 | 0.9800 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 16,300 |
24 Jan 2024 | 0.9800 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 15,100 |
23 Jan 2024 | 0.9800 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 15,600 |
22 Jan 2024 | 0.9700 | 1.0200 | 0.9700 | 0.9800 | 0.9800 | 18,900 |
19 Jan 2024 | 0.9700 | 1.0500 | 0.9700 | 0.9800 | 0.9800 | 42,300 |
18 Jan 2024 | 1.0100 | 1.0400 | 0.9800 | 1.0100 | 1.0100 | 63,900 |
17 Jan 2024 | 0.9900 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 12,000 |
16 Jan 2024 | 0.9900 | 1.0100 | 0.9600 | 0.9600 | 0.9600 | 37,800 |
12 Jan 2024 | 0.9800 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 17,100 |
11 Jan 2024 | 0.9700 | 0.9900 | 0.9700 | 0.9900 | 0.9900 | 800 |
10 Jan 2024 | 0.9700 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 18,500 |
09 Jan 2024 | 0.9600 | 0.9800 | 0.9600 | 0.9700 | 0.9700 | 11,400 |
08 Jan 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 30,400 |
05 Jan 2024 | 0.9800 | 1.0000 | 0.9700 | 0.9900 | 0.9900 | 41,700 |
04 Jan 2024 | 1.0100 | 1.0100 | 0.9400 | 0.9400 | 0.9400 | 60,000 |
03 Jan 2024 | 0.9900 | 1.0100 | 0.9200 | 1.0000 | 1.0000 | 78,200 |
02 Jan 2024 | 1.0500 | 1.0500 | 0.9500 | 0.9800 | 0.9800 | 131,700 |
29 Dec 2023 | 1.0600 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 22,100 |
28 Dec 2023 | 1.0600 | 1.0900 | 1.0100 | 1.0300 | 1.0300 | 100,300 |
27 Dec 2023 | 1.0800 | 1.1100 | 1.0200 | 1.0400 | 1.0400 | 31,600 |
26 Dec 2023 | 1.0300 | 1.1000 | 0.9900 | 1.0600 | 1.0600 | 139,300 |
22 Dec 2023 | 0.9800 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 142,500 |
21 Dec 2023 | 1.0400 | 1.0500 | 0.9600 | 1.0200 | 1.0200 | 87,700 |
20 Dec 2023 | 1.0400 | 1.1200 | 1.0000 | 1.0400 | 1.0400 | 28,600 |
19 Dec 2023 | 0.9800 | 1.0500 | 0.9400 | 1.0100 | 1.0100 | 108,400 |
18 Dec 2023 | 0.9700 | 1.0600 | 0.9700 | 1.0000 | 1.0000 | 159,300 |
15 Dec 2023 | 1.0800 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 75,900 |
14 Dec 2023 | 1.0600 | 1.1400 | 1.0300 | 1.0900 | 1.0900 | 91,900 |
13 Dec 2023 | 1.0500 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 16,800 |
12 Dec 2023 | 1.1200 | 1.1300 | 1.0800 | 1.0800 | 1.0800 | 56,800 |
11 Dec 2023 | 1.0300 | 1.1600 | 1.0300 | 1.1200 | 1.1200 | 71,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |