Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 0.8800 | 0.8850 | 0.8750 | 0.8800 | 0.8800 | 32,922,600 |
23 May 2024 | 0.8750 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 14,945,900 |
21 May 2024 | 0.8550 | 0.8850 | 0.8500 | 0.8750 | 0.8750 | 24,798,900 |
20 May 2024 | 0.8500 | 0.8550 | 0.8450 | 0.8550 | 0.8550 | 29,515,000 |
17 May 2024 | 0.8450 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 18,135,600 |
16 May 2024 | 0.8450 | 0.8500 | 0.8400 | 0.8450 | 0.8450 | 23,037,300 |
15 May 2024 | 0.8500 | 0.8550 | 0.8400 | 0.8450 | 0.8450 | 30,849,100 |
14 May 2024 | 0.8550 | 0.8600 | 0.8350 | 0.8500 | 0.8500 | 25,870,600 |
13 May 2024 | 0.8550 | 0.8600 | 0.8500 | 0.8550 | 0.8550 | 22,907,100 |
10 May 2024 | 0.8600 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 30,307,400 |
09 May 2024 | 0.8600 | 0.8650 | 0.8550 | 0.8600 | 0.8600 | 19,292,900 |
08 May 2024 | 0.8650 | 0.8700 | 0.8550 | 0.8600 | 0.8600 | 15,646,900 |
07 May 2024 | 0.8600 | 0.8650 | 0.8550 | 0.8650 | 0.8650 | 21,509,800 |
06 May 2024 | 0.8550 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 16,227,300 |
03 May 2024 | 0.8300 | 0.8600 | 0.8300 | 0.8550 | 0.8550 | 20,412,800 |
02 May 2024 | 0.8250 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 22,312,100 |
30 Apr 2024 | 0.8250 | 0.8300 | 0.8150 | 0.8250 | 0.8250 | 21,763,800 |
29 Apr 2024 | 0.8200 | 0.8300 | 0.8200 | 0.8250 | 0.8250 | 17,812,700 |
26 Apr 2024 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 20,740,900 |
25 Apr 2024 | 0.8350 | 0.8400 | 0.7950 | 0.8100 | 0.8100 | 26,469,500 |
24 Apr 2024 | 0.8200 | 0.8350 | 0.8200 | 0.8300 | 0.8300 | 12,691,300 |
23 Apr 2024 | 0.8100 | 0.8200 | 0.8050 | 0.8200 | 0.8200 | 26,694,100 |
22 Apr 2024 | 0.7900 | 0.8100 | 0.7800 | 0.8050 | 0.8050 | 18,249,400 |
19 Apr 2024 | 0.8200 | 0.8200 | 0.7800 | 0.7900 | 0.7900 | 17,680,000 |
18 Apr 2024 | 0.8400 | 0.8400 | 0.8150 | 0.8200 | 0.8200 | 27,838,300 |
17 Apr 2024 | 0.7800 | 0.8550 | 0.7600 | 0.8400 | 0.8400 | 27,622,400 |
16 Apr 2024 | 0.8150 | 0.8200 | 0.7250 | 0.7800 | 0.7800 | 19,332,300 |
15 Apr 2024 | 0.8400 | 0.8400 | 0.8050 | 0.8200 | 0.8200 | 22,158,100 |
12 Apr 2024 | 0.8450 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 8,241,100 |
09 Apr 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8450 | 0.8450 | 13,774,400 |
08 Apr 2024 | 0.8600 | 0.8700 | 0.8450 | 0.8500 | 0.8500 | 14,005,800 |
05 Apr 2024 | 0.8600 | 0.8700 | 0.8600 | 0.8650 | 0.8650 | 16,495,900 |
04 Apr 2024 | 0.8550 | 0.8700 | 0.8500 | 0.8650 | 0.8650 | 19,792,000 |
03 Apr 2024 | 0.8450 | 0.8550 | 0.8450 | 0.8500 | 0.8500 | 13,838,000 |
02 Apr 2024 | 0.8400 | 0.8500 | 0.8350 | 0.8450 | 0.8450 | 15,842,800 |
01 Apr 2024 | 0.8450 | 0.8550 | 0.8200 | 0.8450 | 0.8450 | 24,217,800 |
29 Mar 2024 | 0.8400 | 0.8500 | 0.8350 | 0.8450 | 0.8450 | 16,723,100 |
27 Mar 2024 | 0.8250 | 0.8550 | 0.8200 | 0.8400 | 0.8400 | 11,798,900 |
26 Mar 2024 | 0.8550 | 0.8700 | 0.8150 | 0.8300 | 0.8300 | 16,571,400 |
25 Mar 2024 | 0.8300 | 0.8650 | 0.8300 | 0.8600 | 0.8600 | 15,449,800 |
22 Mar 2024 | 0.8300 | 0.8350 | 0.8150 | 0.8300 | 0.8300 | 8,907,600 |
21 Mar 2024 | 0.8450 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 16,482,500 |
20 Mar 2024 | 0.8700 | 0.8800 | 0.8400 | 0.8450 | 0.8450 | 15,142,700 |
19 Mar 2024 | 0.8700 | 0.8800 | 0.8250 | 0.8700 | 0.8700 | 20,771,200 |
18 Mar 2024 | 0.8450 | 0.8750 | 0.8450 | 0.8700 | 0.8700 | 18,627,900 |
15 Mar 2024 | 0.8300 | 0.8450 | 0.8250 | 0.8450 | 0.8450 | 9,818,500 |
14 Mar 2024 | 0.8000 | 0.8400 | 0.8000 | 0.8300 | 0.8300 | 19,701,700 |
13 Mar 2024 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 16,976,200 |
12 Mar 2024 | 0.7700 | 0.7950 | 0.7650 | 0.7800 | 0.7800 | 11,493,400 |
11 Mar 2024 | 0.8000 | 0.8100 | 0.7500 | 0.7700 | 0.7700 | 18,514,900 |
08 Mar 2024 | 0.7850 | 0.8050 | 0.7750 | 0.7950 | 0.7950 | 21,319,300 |
07 Mar 2024 | 0.7600 | 0.7950 | 0.7550 | 0.7800 | 0.7800 | 11,770,100 |
06 Mar 2024 | 0.6950 | 0.7700 | 0.6950 | 0.7700 | 0.7700 | 8,778,200 |
05 Mar 2024 | 0.7050 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 14,343,500 |
04 Mar 2024 | 0.6800 | 0.7100 | 0.6750 | 0.6950 | 0.6950 | 12,386,800 |
01 Mar 2024 | 0.6550 | 0.6850 | 0.6550 | 0.6800 | 0.6800 | 8,513,500 |
29 Feb 2024 | 0.6550 | 0.6600 | 0.6500 | 0.6550 | 0.6550 | 17,549,000 |
28 Feb 2024 | 0.6450 | 0.6550 | 0.6450 | 0.6550 | 0.6550 | 11,664,200 |
27 Feb 2024 | 0.6400 | 0.6550 | 0.6200 | 0.6450 | 0.6450 | 10,169,100 |
26 Feb 2024 | 0.6550 | 0.6550 | 0.6250 | 0.6350 | 0.6350 | 2,933,700 |
23 Feb 2024 | 0.6350 | 0.6700 | 0.6350 | 0.6550 | 0.6550 | 3,726,000 |
22 Feb 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 6,305,900 |
21 Feb 2024 | 0.6800 | 0.6800 | 0.6350 | 0.6400 | 0.6400 | 5,921,400 |
20 Feb 2024 | 0.6800 | 0.6900 | 0.6700 | 0.6850 | 0.6850 | 2,748,600 |
19 Feb 2024 | 0.6900 | 0.6900 | 0.6550 | 0.6900 | 0.6900 | 3,614,500 |
16 Feb 2024 | 0.6950 | 0.7050 | 0.6850 | 0.6900 | 0.6900 | 4,286,500 |
15 Feb 2024 | 0.6850 | 0.7050 | 0.6750 | 0.6950 | 0.6950 | 5,763,400 |
14 Feb 2024 | 0.6450 | 0.7000 | 0.6450 | 0.6800 | 0.6800 | 11,737,400 |
13 Feb 2024 | 0.6150 | 0.6700 | 0.6000 | 0.6600 | 0.6600 | 7,377,900 |
09 Feb 2024 | 0.6100 | 0.6150 | 0.5850 | 0.6150 | 0.6150 | 2,028,600 |
08 Feb 2024 | 0.5950 | 0.6250 | 0.5950 | 0.6100 | 0.6100 | 7,864,800 |
07 Feb 2024 | 0.5400 | 0.5950 | 0.5300 | 0.5950 | 0.5950 | 16,764,400 |
06 Feb 2024 | 0.5150 | 0.5450 | 0.5100 | 0.5350 | 0.5350 | 10,354,900 |
05 Feb 2024 | 0.5050 | 0.5350 | 0.5000 | 0.5150 | 0.5150 | 18,660,400 |
02 Feb 2024 | 0.5000 | 0.5250 | 0.4900 | 0.5100 | 0.5100 | 15,077,300 |
31 Jan 2024 | 0.4950 | 0.5050 | 0.4850 | 0.5000 | 0.5000 | 21,504,400 |
30 Jan 2024 | 0.5000 | 0.5000 | 0.4750 | 0.4950 | 0.4950 | 24,828,900 |
29 Jan 2024 | 0.4950 | 0.5050 | 0.4900 | 0.5000 | 0.5000 | 16,999,700 |
26 Jan 2024 | 0.5150 | 0.5150 | 0.4750 | 0.5100 | 0.5100 | 35,295,500 |
24 Jan 2024 | 0.5100 | 0.5450 | 0.5000 | 0.5150 | 0.5150 | 19,123,600 |
23 Jan 2024 | 0.4850 | 0.5200 | 0.4450 | 0.5100 | 0.5100 | 73,316,600 |
22 Jan 2024 | 0.3650 | 0.4900 | 0.3350 | 0.4900 | 0.4900 | 93,436,400 |
19 Jan 2024 | 0.2500 | 0.4800 | 0.2400 | 0.3650 | 0.3650 | 109,198,100 |
18 Jan 2024 | 0.6500 | 0.6600 | 0.4000 | 0.5100 | 0.5100 | 66,594,900 |
17 Jan 2024 | 0.6500 | 0.6600 | 0.6350 | 0.6550 | 0.6550 | 39,555,200 |
16 Jan 2024 | 0.6250 | 0.6700 | 0.6250 | 0.6550 | 0.6550 | 56,264,900 |
15 Jan 2024 | 0.6200 | 0.6250 | 0.6150 | 0.6250 | 0.6250 | 21,247,800 |
12 Jan 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 32,798,300 |
11 Jan 2024 | 0.6100 | 0.6200 | 0.6050 | 0.6150 | 0.6150 | 20,223,500 |
10 Jan 2024 | 0.6050 | 0.6150 | 0.6000 | 0.6100 | 0.6100 | 26,758,700 |
09 Jan 2024 | 0.6000 | 0.6050 | 0.5950 | 0.6000 | 0.6000 | 40,622,800 |
08 Jan 2024 | 0.6000 | 0.6050 | 0.5950 | 0.6000 | 0.6000 | 23,805,300 |
05 Jan 2024 | 0.5950 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 21,941,500 |
04 Jan 2024 | 0.5900 | 0.6000 | 0.5900 | 0.5950 | 0.5950 | 36,743,700 |
03 Jan 2024 | 0.5850 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 23,761,700 |
02 Jan 2024 | 0.5900 | 0.5900 | 0.5750 | 0.5850 | 0.5850 | 19,922,400 |
29 Dec 2023 | 0.5900 | 0.5900 | 0.5850 | 0.5900 | 0.5900 | 24,403,100 |
28 Dec 2023 | 0.5900 | 0.5900 | 0.5850 | 0.5900 | 0.5900 | 23,754,500 |
27 Dec 2023 | 0.5800 | 0.5900 | 0.5800 | 0.5850 | 0.5850 | 11,986,600 |
26 Dec 2023 | 0.5900 | 0.5900 | 0.5850 | 0.5850 | 0.5850 | 34,167,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |