Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.9400 | 0.9500 | 0.9400 | 0.9450 | 0.9450 | 42,300 |
02 May 2024 | 0.9450 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 131,700 |
30 Apr 2024 | 0.9450 | 0.9550 | 0.9450 | 0.9550 | 0.9550 | 90,500 |
29 Apr 2024 | 0.9450 | 0.9600 | 0.9450 | 0.9550 | 0.9550 | 253,600 |
26 Apr 2024 | 0.9550 | 0.9550 | 0.9400 | 0.9450 | 0.9450 | 121,400 |
25 Apr 2024 | 0.9600 | 0.9600 | 0.9550 | 0.9600 | 0.9600 | 79,600 |
24 Apr 2024 | 0.9650 | 0.9650 | 0.9600 | 0.9650 | 0.9650 | 198,700 |
23 Apr 2024 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 42,200 |
22 Apr 2024 | 0.9450 | 0.9550 | 0.9450 | 0.9500 | 0.9500 | 158,300 |
19 Apr 2024 | 0.9550 | 0.9550 | 0.9450 | 0.9450 | 0.9450 | 69,000 |
18 Apr 2024 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 44,200 |
17 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 67,200 |
16 Apr 2024 | 0.9450 | 0.9550 | 0.9450 | 0.9450 | 0.9450 | 155,600 |
15 Apr 2024 | 0.9550 | 0.9550 | 0.8850 | 0.9450 | 0.9450 | 125,800 |
12 Apr 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9550 | 0.9550 | 77,800 |
11 Apr 2024 | 0.9600 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 92,100 |
09 Apr 2024 | 0.9600 | 0.9600 | 0.9550 | 0.9550 | 0.9550 | 120,900 |
08 Apr 2024 | 0.9600 | 0.9650 | 0.9600 | 0.9600 | 0.9600 | 88,800 |
05 Apr 2024 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 17,100 |
04 Apr 2024 | 0.9550 | 0.9650 | 0.9550 | 0.9650 | 0.9650 | 99,900 |
03 Apr 2024 | 0.9600 | 0.9650 | 0.9500 | 0.9650 | 0.9650 | 185,200 |
02 Apr 2024 | 0.9650 | 0.9650 | 0.9600 | 0.9650 | 0.9650 | 56,100 |
01 Apr 2024 | 0.9650 | 0.9700 | 0.9650 | 0.9700 | 0.9700 | 343,400 |
28 Mar 2024 | 0.9400 | 0.9650 | 0.9350 | 0.9600 | 0.9600 | 294,700 |
27 Mar 2024 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | 0.9400 | 100,700 |
26 Mar 2024 | 0.9450 | 0.9450 | 0.9300 | 0.9300 | 0.9300 | 33,300 |
25 Mar 2024 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 147,700 |
22 Mar 2024 | 0.9400 | 0.9400 | 0.9350 | 0.9350 | 0.9350 | 49,700 |
21 Mar 2024 | 0.9500 | 0.9500 | 0.9350 | 0.9350 | 0.9350 | 108,900 |
20 Mar 2024 | 0.9500 | 0.9550 | 0.9400 | 0.9500 | 0.9500 | 170,200 |
19 Mar 2024 | 0.9350 | 0.9450 | 0.9250 | 0.9450 | 0.9450 | 196,600 |
18 Mar 2024 | 0.9250 | 0.9300 | 0.9250 | 0.9300 | 0.9300 | 555,200 |
15 Mar 2024 | 0.9250 | 0.9300 | 0.9200 | 0.9250 | 0.9250 | 147,100 |
14 Mar 2024 | 0.9300 | 0.9300 | 0.9250 | 0.9300 | 0.9300 | 87,900 |
13 Mar 2024 | 0.9350 | 0.9350 | 0.9250 | 0.9300 | 0.9300 | 225,600 |
12 Mar 2024 | 0.9250 | 0.9350 | 0.9200 | 0.9300 | 0.9300 | 152,200 |
11 Mar 2024 | 0.9050 | 0.9250 | 0.9050 | 0.9250 | 0.9250 | 259,200 |
08 Mar 2024 | 0.9100 | 0.9100 | 0.9050 | 0.9050 | 0.9050 | 110,900 |
07 Mar 2024 | 0.9100 | 0.9100 | 0.9050 | 0.9100 | 0.9100 | 184,200 |
06 Mar 2024 | 0.9050 | 0.9100 | 0.9050 | 0.9100 | 0.9100 | 136,700 |
05 Mar 2024 | 0.8900 | 0.9050 | 0.8900 | 0.9050 | 0.9050 | 282,600 |
04 Mar 2024 | 0.8700 | 0.8900 | 0.8650 | 0.8850 | 0.8850 | 201,200 |
01 Mar 2024 | 0.8800 | 0.8800 | 0.8750 | 0.8750 | 0.8750 | 14,200 |
29 Feb 2024 | 0.8750 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 26,400 |
28 Feb 2024 | 0.8550 | 0.8800 | 0.8550 | 0.8750 | 0.8750 | 373,500 |
27 Feb 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 24,700 |
26 Feb 2024 | 0.8700 | 0.8700 | 0.8250 | 0.8650 | 0.8650 | 150,800 |
23 Feb 2024 | 0.8700 | 0.8700 | 0.8650 | 0.8700 | 0.8700 | 65,900 |
22 Feb 2024 | 0.8750 | 0.8750 | 0.8650 | 0.8650 | 0.8650 | 23,300 |
21 Feb 2024 | 0.8700 | 0.8750 | 0.8700 | 0.8750 | 0.8750 | 97,300 |
20 Feb 2024 | 0.8700 | 0.8700 | 0.8650 | 0.8700 | 0.8700 | 146,100 |
19 Feb 2024 | 0.8650 | 0.8750 | 0.8650 | 0.8750 | 0.8750 | 17,400 |
16 Feb 2024 | 0.8750 | 0.8750 | 0.8650 | 0.8650 | 0.8650 | 24,000 |
15 Feb 2024 | 0.8700 | 0.8750 | 0.8650 | 0.8650 | 0.8650 | 99,400 |
14 Feb 2024 | 0.8700 | 0.8700 | 0.8650 | 0.8700 | 0.8700 | 48,800 |
13 Feb 2024 | 0.8650 | 0.8700 | 0.8650 | 0.8700 | 0.8700 | 43,400 |
09 Feb 2024 | 0.8650 | 0.8700 | 0.8600 | 0.8700 | 0.8700 | 17,200 |
08 Feb 2024 | 0.8650 | 0.8700 | 0.8650 | 0.8650 | 0.8650 | 129,700 |
07 Feb 2024 | 0.8650 | 0.8650 | 0.8600 | 0.8650 | 0.8650 | 224,000 |
06 Feb 2024 | 0.8650 | 0.8650 | 0.8600 | 0.8650 | 0.8650 | 155,100 |
05 Feb 2024 | 0.8650 | 0.8650 | 0.8550 | 0.8600 | 0.8600 | 111,100 |
02 Feb 2024 | 0.8700 | 0.8750 | 0.8650 | 0.8650 | 0.8650 | 62,800 |
01 Feb 2024 | 0.8650 | 0.8700 | 0.8600 | 0.8700 | 0.8700 | 47,100 |
31 Jan 2024 | 0.8650 | 0.8700 | 0.8650 | 0.8700 | 0.8700 | 16,500 |
30 Jan 2024 | 0.8650 | 0.8650 | 0.8600 | 0.8650 | 0.8650 | 11,800 |
29 Jan 2024 | 0.8700 | 0.8700 | 0.8650 | 0.8650 | 0.8650 | 8,500 |
26 Jan 2024 | 0.8600 | 0.8700 | 0.8600 | 0.8650 | 0.8650 | 31,500 |
25 Jan 2024 | 0.8600 | 0.8650 | 0.8600 | 0.8650 | 0.8650 | 32,600 |
24 Jan 2024 | 0.8650 | 0.8650 | 0.8600 | 0.8600 | 0.8600 | 24,600 |
23 Jan 2024 | 0.8600 | 0.8650 | 0.8600 | 0.8650 | 0.8650 | 111,400 |
22 Jan 2024 | 0.8650 | 0.8650 | 0.8600 | 0.8600 | 0.8600 | 85,500 |
19 Jan 2024 | 0.8600 | 0.8650 | 0.8600 | 0.8650 | 0.8650 | 31,200 |
18 Jan 2024 | 0.8650 | 0.8650 | 0.8600 | 0.8600 | 0.8600 | 45,600 |
17 Jan 2024 | 0.8750 | 0.8750 | 0.8600 | 0.8600 | 0.8600 | 73,300 |
16 Jan 2024 | 0.8750 | 0.8750 | 0.8700 | 0.8750 | 0.8750 | 35,500 |
15 Jan 2024 | 0.8700 | 0.8750 | 0.8650 | 0.8750 | 0.8750 | 57,600 |
12 Jan 2024 | 0.8700 | 0.8700 | 0.8650 | 0.8700 | 0.8700 | 48,700 |
11 Jan 2024 | 0.8700 | 0.8750 | 0.8700 | 0.8750 | 0.8750 | 57,000 |
10 Jan 2024 | 0.8650 | 0.8700 | 0.8650 | 0.8700 | 0.8700 | 41,400 |
09 Jan 2024 | 0.8700 | 0.8700 | 0.8600 | 0.8650 | 0.8650 | 93,300 |
08 Jan 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 61,100 |
05 Jan 2024 | 0.8750 | 0.8750 | 0.8700 | 0.8750 | 0.8750 | 46,000 |
04 Jan 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 58,700 |
03 Jan 2024 | 0.8700 | 0.8800 | 0.8650 | 0.8700 | 0.8700 | 206,800 |
02 Jan 2024 | 0.8600 | 0.8650 | 0.8600 | 0.8600 | 0.8600 | 53,400 |
29 Dec 2023 | 0.8600 | 0.8650 | 0.8600 | 0.8600 | 0.8600 | 259,700 |
28 Dec 2023 | 0.8600 | 0.8650 | 0.8550 | 0.8550 | 0.8550 | 118,900 |
27 Dec 2023 | 0.8500 | 0.8650 | 0.8500 | 0.8650 | 0.8650 | 104,600 |
26 Dec 2023 | 0.8550 | 0.8600 | 0.8450 | 0.8450 | 0.8450 | 87,900 |
22 Dec 2023 | 0.8500 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 52,700 |
21 Dec 2023 | 0.8450 | 0.8550 | 0.8450 | 0.8500 | 0.8500 | 188,400 |
20 Dec 2023 | 0.8500 | 0.8650 | 0.8450 | 0.8600 | 0.8600 | 58,800 |
19 Dec 2023 | 0.8450 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 11,300 |
18 Dec 2023 | 0.8600 | 0.8600 | 0.8450 | 0.8500 | 0.8500 | 17,200 |
15 Dec 2023 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 111,800 |
14 Dec 2023 | 0.8500 | 0.8550 | 0.8450 | 0.8500 | 0.8500 | 327,900 |
13 Dec 2023 | 0.8550 | 0.8550 | 0.8450 | 0.8450 | 0.8450 | 107,700 |
12 Dec 2023 | 0.8550 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 44,000 |
11 Dec 2023 | 0.8550 | 0.8600 | 0.8450 | 0.8550 | 0.8550 | 69,400 |
08 Dec 2023 | 0.8400 | 0.8550 | 0.8350 | 0.8500 | 0.8500 | 254,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |