Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.8550 | 0.8600 | 0.8550 | 0.8550 | 0.8550 | 1,795,700 |
02 May 2024 | 0.8550 | 0.8600 | 0.8500 | 0.8550 | 0.8550 | 1,531,300 |
30 Apr 2024 | 0.8500 | 0.8550 | 0.8500 | 0.8550 | 0.8550 | 2,224,400 |
29 Apr 2024 | 0.8500 | 0.8550 | 0.8450 | 0.8550 | 0.8550 | 3,712,500 |
26 Apr 2024 | 0.8550 | 0.8550 | 0.8450 | 0.8500 | 0.8500 | 2,655,400 |
25 Apr 2024 | 0.8500 | 0.8550 | 0.8450 | 0.8500 | 0.8500 | 1,503,400 |
24 Apr 2024 | 0.8500 | 0.8550 | 0.8450 | 0.8450 | 0.8450 | 4,017,978 |
23 Apr 2024 | 0.8500 | 0.8500 | 0.8450 | 0.8500 | 0.8500 | 1,916,200 |
22 Apr 2024 | 0.8500 | 0.8550 | 0.8450 | 0.8450 | 0.8450 | 1,943,100 |
19 Apr 2024 | 0.8550 | 0.8550 | 0.8450 | 0.8500 | 0.8500 | 3,403,300 |
18 Apr 2024 | 0.8550 | 0.8550 | 0.8500 | 0.8550 | 0.8550 | 1,692,600 |
17 Apr 2024 | 0.8500 | 0.8550 | 0.8450 | 0.8500 | 0.8500 | 4,128,300 |
16 Apr 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8550 | 0.8550 | 2,523,800 |
15 Apr 2024 | 0.8550 | 0.8600 | 0.8500 | 0.8550 | 0.8550 | 2,978,600 |
12 Apr 2024 | 0.8650 | 0.8650 | 0.8550 | 0.8550 | 0.8550 | 941,800 |
11 Apr 2024 | 0.8600 | 0.8650 | 0.8550 | 0.8650 | 0.8650 | 2,791,100 |
09 Apr 2024 | 0.8550 | 0.8600 | 0.8550 | 0.8600 | 0.8600 | 773,800 |
08 Apr 2024 | 0.8600 | 0.8600 | 0.8550 | 0.8550 | 0.8550 | 1,293,300 |
05 Apr 2024 | 0.8600 | 0.8600 | 0.8550 | 0.8600 | 0.8600 | 785,500 |
04 Apr 2024 | 0.8600 | 0.8650 | 0.8550 | 0.8600 | 0.8600 | 1,336,900 |
03 Apr 2024 | 0.8550 | 0.8650 | 0.8500 | 0.8550 | 0.8550 | 4,071,400 |
02 Apr 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8550 | 0.8550 | 2,593,300 |
01 Apr 2024 | 0.8550 | 0.8650 | 0.8500 | 0.8550 | 0.8550 | 4,394,200 |
28 Mar 2024 | 0.8600 | 0.8650 | 0.8550 | 0.8550 | 0.8550 | 1,389,500 |
27 Mar 2024 | 0.8650 | 0.8650 | 0.8500 | 0.8600 | 0.8600 | 4,608,700 |
26 Mar 2024 | 0.8600 | 0.8650 | 0.8550 | 0.8600 | 0.8600 | 2,555,400 |
25 Mar 2024 | 0.8600 | 0.8650 | 0.8550 | 0.8600 | 0.8600 | 1,957,007 |
22 Mar 2024 | 0.8600 | 0.8650 | 0.8550 | 0.8600 | 0.8600 | 1,216,800 |
21 Mar 2024 | 0.8550 | 0.8650 | 0.8500 | 0.8600 | 0.8600 | 3,816,300 |
20 Mar 2024 | 0.8550 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 951,800 |
19 Mar 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8550 | 0.8550 | 1,625,200 |
18 Mar 2024 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 1,827,800 |
15 Mar 2024 | 0.8550 | 0.8600 | 0.8550 | 0.8550 | 0.8550 | 5,943,000 |
14 Mar 2024 | 0.8550 | 0.8600 | 0.8550 | 0.8550 | 0.8550 | 1,679,500 |
13 Mar 2024 | 0.8550 | 0.8600 | 0.8550 | 0.8550 | 0.8550 | 2,261,900 |
12 Mar 2024 | 0.8550 | 0.8600 | 0.8500 | 0.8550 | 0.8550 | 2,395,700 |
11 Mar 2024 | 0.8500 | 0.8550 | 0.8400 | 0.8550 | 0.8550 | 4,577,800 |
08 Mar 2024 | 0.8500 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 2,120,300 |
07 Mar 2024 | 0.8450 | 0.8550 | 0.8400 | 0.8500 | 0.8500 | 2,897,600 |
06 Mar 2024 | 0.8450 | 0.8450 | 0.8400 | 0.8450 | 0.8450 | 1,351,300 |
05 Mar 2024 | 0.8400 | 0.8450 | 0.8350 | 0.8450 | 0.8450 | 2,607,500 |
04 Mar 2024 | 0.8450 | 0.8450 | 0.8350 | 0.8400 | 0.8400 | 4,552,900 |
01 Mar 2024 | 0.8450 | 0.8450 | 0.8350 | 0.8400 | 0.8400 | 4,291,400 |
29 Feb 2024 | 0.8450 | 0.8450 | 0.8400 | 0.8400 | 0.8400 | 5,196,100 |
28 Feb 2024 | 0.8450 | 0.8450 | 0.8400 | 0.8400 | 0.8400 | 1,856,700 |
27 Feb 2024 | 0.8450 | 0.8500 | 0.8400 | 0.8450 | 0.8450 | 5,228,800 |
26 Feb 2024 | 0.8450 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 4,692,600 |
23 Feb 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 4,542,200 |
22 Feb 2024 | 0.8500 | 0.8500 | 0.8450 | 0.8500 | 0.8500 | 3,239,100 |
21 Feb 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 1,156,600 |
20 Feb 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 1,593,100 |
19 Feb 2024 | 0.8500 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 1,078,100 |
16 Feb 2024 | 0.8450 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 2,389,600 |
15 Feb 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8450 | 0.8450 | 2,489,100 |
14 Feb 2024 | 0.8450 | 0.8500 | 0.8400 | 0.8450 | 0.8450 | 2,088,200 |
13 Feb 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8450 | 0.8450 | 2,505,100 |
09 Feb 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 1,518,000 |
08 Feb 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 1,997,800 |
07 Feb 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8450 | 0.8450 | 2,988,900 |
06 Feb 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 3,946,900 |
05 Feb 2024 | 0.8500 | 0.8550 | 0.8450 | 0.8450 | 0.8450 | 1,654,400 |
02 Feb 2024 | 0.8500 | 0.8550 | 0.8450 | 0.8500 | 0.8500 | 1,887,700 |
01 Feb 2024 | 0.8450 | 0.8500 | 0.8400 | 0.8450 | 0.8450 | 4,414,600 |
31 Jan 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 1,979,500 |
30 Jan 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 1,838,300 |
29 Jan 2024 | 0.8500 | 0.8600 | 0.8450 | 0.8500 | 0.8500 | 4,456,200 |
26 Jan 2024 | 0.8450 | 0.8550 | 0.8450 | 0.8500 | 0.8500 | 4,983,300 |
25 Jan 2024 | 0.8450 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 3,499,000 |
24 Jan 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 1,430,600 |
23 Jan 2024 | 0.8550 | 0.8600 | 0.8450 | 0.8500 | 0.8500 | 8,116,700 |
22 Jan 2024 | 0.8550 | 0.8600 | 0.8500 | 0.8550 | 0.8550 | 1,791,400 |
19 Jan 2024 | 0.8550 | 0.8600 | 0.8500 | 0.8550 | 0.8550 | 2,969,600 |
18 Jan 2024 | 0.8550 | 0.8600 | 0.8500 | 0.8550 | 0.8550 | 10,184,100 |
17 Jan 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8550 | 0.8550 | 3,757,200 |
16 Jan 2024 | 0.8550 | 0.8600 | 0.8500 | 0.8550 | 0.8550 | 3,955,500 |
15 Jan 2024 | 0.8550 | 0.8600 | 0.8500 | 0.8550 | 0.8550 | 3,601,800 |
12 Jan 2024 | 0.8550 | 0.8600 | 0.8500 | 0.8550 | 0.8550 | 1,614,200 |
11 Jan 2024 | 0.8550 | 0.8600 | 0.8500 | 0.8550 | 0.8550 | 1,544,500 |
10 Jan 2024 | 0.8550 | 0.8600 | 0.8500 | 0.8550 | 0.8550 | 1,571,422 |
09 Jan 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8550 | 0.8550 | 4,321,500 |
08 Jan 2024 | 0.8550 | 0.8600 | 0.8500 | 0.8550 | 0.8550 | 4,245,900 |
05 Jan 2024 | 0.8500 | 0.8550 | 0.8500 | 0.8550 | 0.8550 | 2,757,900 |
04 Jan 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8550 | 0.8550 | 4,568,000 |
03 Jan 2024 | 0.8450 | 0.8550 | 0.8400 | 0.8500 | 0.8500 | 8,435,500 |
02 Jan 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8450 | 0.8450 | 6,064,000 |
29 Dec 2023 | 0.8400 | 0.8450 | 0.8350 | 0.8400 | 0.8400 | 11,519,800 |
28 Dec 2023 | 0.8400 | 0.8450 | 0.8350 | 0.8400 | 0.8400 | 11,678,300 |
27 Dec 2023 | 0.8400 | 0.8450 | 0.8350 | 0.8350 | 0.8350 | 4,546,300 |
26 Dec 2023 | 0.8400 | 0.8450 | 0.8350 | 0.8350 | 0.8350 | 8,271,500 |
22 Dec 2023 | 0.8400 | 0.8450 | 0.8350 | 0.8400 | 0.8400 | 7,037,600 |
21 Dec 2023 | 0.8400 | 0.8400 | 0.8350 | 0.8350 | 0.8350 | 3,779,548 |
20 Dec 2023 | 0.8400 | 0.8450 | 0.8350 | 0.8350 | 0.8350 | 3,872,500 |
19 Dec 2023 | 0.8400 | 0.8400 | 0.8350 | 0.8400 | 0.8400 | 3,145,900 |
18 Dec 2023 | 0.8400 | 0.8400 | 0.8350 | 0.8350 | 0.8350 | 2,891,200 |
15 Dec 2023 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 11,041,900 |
14 Dec 2023 | 0.8450 | 0.8450 | 0.8350 | 0.8350 | 0.8350 | 5,681,100 |
13 Dec 2023 | 0.8400 | 0.8450 | 0.8350 | 0.8400 | 0.8400 | 4,472,400 |
12 Dec 2023 | 0.8400 | 0.8450 | 0.8350 | 0.8400 | 0.8400 | 2,283,100 |
11 Dec 2023 | 0.8400 | 0.8450 | 0.8350 | 0.8350 | 0.8350 | 3,915,400 |
08 Dec 2023 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 4,195,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |