Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.8300 | 0.8450 | 0.8300 | 0.8450 | 0.8450 | 32,000 |
02 May 2024 | 0.8400 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 100,600 |
30 Apr 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 79,900 |
29 Apr 2024 | 0.8300 | 0.8450 | 0.8300 | 0.8450 | 0.8450 | 69,000 |
26 Apr 2024 | 0.8400 | 0.8450 | 0.8400 | 0.8450 | 0.8450 | 8,000 |
25 Apr 2024 | 0.8600 | 0.8600 | 0.8300 | 0.8350 | 0.8350 | 163,000 |
24 Apr 2024 | 0.8500 | 0.8500 | 0.8350 | 0.8450 | 0.8450 | 229,600 |
23 Apr 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 91,100 |
22 Apr 2024 | 0.8600 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 52,000 |
19 Apr 2024 | 0.8600 | 0.8800 | 0.8550 | 0.8550 | 0.8550 | 162,300 |
18 Apr 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 100 |
17 Apr 2024 | 0.8600 | 0.8750 | 0.8600 | 0.8600 | 0.8600 | 67,700 |
16 Apr 2024 | 0.8750 | 0.8750 | 0.8500 | 0.8600 | 0.8600 | 87,200 |
15 Apr 2024 | 0.8600 | 0.8850 | 0.8500 | 0.8850 | 0.8850 | 135,000 |
12 Apr 2024 | 0.8850 | 0.8850 | 0.8650 | 0.8850 | 0.8850 | 254,000 |
09 Apr 2024 | 0.8650 | 0.8850 | 0.8650 | 0.8850 | 0.8850 | 19,100 |
08 Apr 2024 | 0.8650 | 0.8850 | 0.8500 | 0.8850 | 0.8850 | 31,200 |
05 Apr 2024 | 0.8600 | 0.8700 | 0.8500 | 0.8650 | 0.8650 | 160,300 |
04 Apr 2024 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | 0.8600 | 81,100 |
03 Apr 2024 | 0.8700 | 0.8800 | 0.8650 | 0.8700 | 0.8700 | 431,400 |
02 Apr 2024 | 0.8700 | 0.8800 | 0.8650 | 0.8700 | 0.8700 | 150,700 |
01 Apr 2024 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 42,000 |
29 Mar 2024 | 0.9050 | 0.9050 | 0.8600 | 0.8600 | 0.8600 | 501,600 |
27 Mar 2024 | 0.9500 | 0.9500 | 0.9050 | 0.9050 | 0.9050 | 4,000 |
26 Mar 2024 | 0.8600 | 0.9600 | 0.8600 | 0.9600 | 0.9600 | 15,000 |
25 Mar 2024 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 12,000 |
22 Mar 2024 | 0.8750 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 109,800 |
21 Mar 2024 | 0.8750 | 0.8800 | 0.8700 | 0.8750 | 0.8750 | 130,100 |
20 Mar 2024 | 0.8800 | 0.8850 | 0.8700 | 0.8750 | 0.8750 | 105,800 |
19 Mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
18 Mar 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 97,700 |
15 Mar 2024 | 0.8900 | 0.9000 | 0.8850 | 0.9000 | 0.9000 | 62,300 |
14 Mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 30,900 |
13 Mar 2024 | 0.8950 | 0.8950 | 0.8850 | 0.8850 | 0.8850 | 19,300 |
12 Mar 2024 | 0.9000 | 0.9000 | 0.8850 | 0.8950 | 0.8950 | 45,100 |
11 Mar 2024 | 0.9250 | 0.9250 | 0.8800 | 0.8850 | 0.8850 | 374,000 |
08 Mar 2024 | 0.9300 | 0.9500 | 0.9300 | 0.9350 | 0.9350 | 54,000 |
07 Mar 2024 | 0.9650 | 0.9650 | 0.9350 | 0.9400 | 0.9400 | 60,000 |
06 Mar 2024 | 0.9800 | 0.9800 | 0.9450 | 0.9450 | 0.9450 | 333,400 |
05 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 6,000 |
04 Mar 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 44,700 |
01 Mar 2024 | 0.9800 | 0.9850 | 0.9800 | 0.9850 | 0.9850 | 31,600 |
29 Feb 2024 | 0.9850 | 0.9900 | 0.9850 | 0.9900 | 0.9900 | 24,600 |
28 Feb 2024 | 0.9900 | 0.9900 | 0.9850 | 0.9850 | 0.9850 | 62,500 |
27 Feb 2024 | 0.9850 | 0.9900 | 0.9850 | 0.9900 | 0.9900 | 8,200 |
26 Feb 2024 | 0.9900 | 0.9950 | 0.9850 | 0.9850 | 0.9850 | 54,800 |
23 Feb 2024 | 0.9950 | 0.9950 | 0.9900 | 0.9900 | 0.9900 | 43,500 |
22 Feb 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9950 | 0.9950 | 8,900 |
21 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
20 Feb 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 361,000 |
19 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 51,700 |
16 Feb 2024 | 0.9900 | 0.9900 | 0.9850 | 0.9850 | 0.9850 | 33,500 |
15 Feb 2024 | 0.9850 | 0.9900 | 0.9850 | 0.9900 | 0.9900 | 11,500 |
14 Feb 2024 | 0.9900 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 66,000 |
13 Feb 2024 | 0.9900 | 0.9950 | 0.9900 | 0.9900 | 0.9900 | 31,000 |
09 Feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,000 |
08 Feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 5,800 |
07 Feb 2024 | 0.9950 | 0.9950 | 0.9900 | 0.9900 | 0.9900 | 2,000 |
06 Feb 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 10,000 |
05 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 4,000 |
02 Feb 2024 | 0.9800 | 0.9850 | 0.9800 | 0.9800 | 0.9800 | 86,900 |
31 Jan 2024 | 0.9900 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 101,500 |
30 Jan 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 91,000 |
29 Jan 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 27,000 |
26 Jan 2024 | 1.0000 | 1.0000 | 0.9950 | 0.9950 | 0.9950 | 10,600 |
24 Jan 2024 | 0.9950 | 0.9950 | 0.9900 | 0.9950 | 0.9950 | 201,200 |
23 Jan 2024 | 1.0000 | 1.0000 | 0.9950 | 0.9950 | 0.9950 | 66,600 |
22 Jan 2024 | 1.0000 | 1.0000 | 0.9950 | 0.9950 | 0.9950 | 49,000 |
19 Jan 2024 | 1.0100 | 1.0100 | 0.9950 | 1.0000 | 1.0000 | 173,000 |
18 Jan 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 42,000 |
17 Jan 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 5,200 |
16 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 116,000 |
15 Jan 2024 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 89,100 |
12 Jan 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 76,000 |
11 Jan 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 122,000 |
10 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 85,000 |
09 Jan 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 61,000 |
08 Jan 2024 | 0.9950 | 0.9950 | 0.9850 | 0.9900 | 0.9900 | 104,800 |
05 Jan 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 240,000 |
04 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 25,900 |
03 Jan 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 42,500 |
02 Jan 2024 | 1.0000 | 1.0000 | 0.9950 | 1.0000 | 1.0000 | 21,000 |
29 Dec 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 5,000 |
28 Dec 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 14,000 |
27 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 100,000 |
26 Dec 2023 | 0.9700 | 0.9900 | 0.9700 | 0.9900 | 0.9900 | 15,000 |
22 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
21 Dec 2023 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 31,000 |
20 Dec 2023 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 30,000 |
19 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
18 Dec 2023 | 1.0000 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 5,000 |
15 Dec 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,000 |
14 Dec 2023 | 0.9650 | 0.9650 | 0.9600 | 0.9600 | 0.9600 | 39,600 |
13 Dec 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 10,000 |
12 Dec 2023 | 0.9700 | 0.9700 | 0.9600 | 0.9650 | 0.9650 | 23,000 |
11 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
08 Dec 2023 | 0.9650 | 1.0000 | 0.9650 | 1.0000 | 1.0000 | 37,200 |
07 Dec 2023 | 0.9800 | 0.9800 | 0.9600 | 0.9650 | 0.9650 | 66,500 |
06 Dec 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 26,000 |
05 Dec 2023 | 0.9800 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 70,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |