Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.9350 | 0.9450 | 0.9150 | 0.9200 | 0.9200 | 62,665,000 |
18 Apr 2024 | 0.9150 | 0.9400 | 0.9050 | 0.9300 | 0.9300 | 61,905,900 |
17 Apr 2024 | 0.9100 | 0.9200 | 0.9050 | 0.9100 | 0.9100 | 28,235,300 |
16 Apr 2024 | 0.9050 | 0.9200 | 0.9000 | 0.9050 | 0.9050 | 37,618,300 |
15 Apr 2024 | 0.9050 | 0.9150 | 0.9050 | 0.9050 | 0.9050 | 28,237,500 |
12 Apr 2024 | 0.9100 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 24,766,500 |
11 Apr 2024 | 0.9200 | 0.9200 | 0.9050 | 0.9100 | 0.9100 | 33,061,600 |
09 Apr 2024 | 0.9100 | 0.9300 | 0.9100 | 0.9200 | 0.9200 | 47,175,600 |
08 Apr 2024 | 0.9000 | 0.9200 | 0.8950 | 0.9100 | 0.9100 | 43,001,100 |
05 Apr 2024 | 0.8850 | 0.9000 | 0.8800 | 0.8950 | 0.8950 | 35,344,200 |
04 Apr 2024 | 0.8950 | 0.9050 | 0.8900 | 0.8900 | 0.8900 | 16,459,300 |
03 Apr 2024 | 0.8950 | 0.9000 | 0.8850 | 0.8950 | 0.8950 | 19,721,300 |
02 Apr 2024 | 0.9050 | 0.9100 | 0.8900 | 0.8950 | 0.8950 | 26,744,600 |
01 Apr 2024 | 0.8900 | 0.9100 | 0.8900 | 0.9050 | 0.9050 | 30,772,900 |
28 Mar 2024 | 0.9050 | 0.9050 | 0.8800 | 0.8850 | 0.8850 | 31,133,300 |
27 Mar 2024 | 0.8900 | 0.9050 | 0.8900 | 0.8900 | 0.8900 | 27,019,600 |
26 Mar 2024 | 0.8800 | 0.8950 | 0.8800 | 0.8900 | 0.8900 | 26,589,900 |
25 Mar 2024 | 0.8850 | 0.8950 | 0.8850 | 0.8850 | 0.8850 | 20,041,700 |
22 Mar 2024 | 0.8900 | 0.9050 | 0.8800 | 0.8850 | 0.8850 | 31,927,700 |
21 Mar 2024 | 0.8800 | 0.8950 | 0.8750 | 0.8900 | 0.8900 | 29,846,800 |
20 Mar 2024 | 0.8800 | 0.8900 | 0.8700 | 0.8700 | 0.8700 | 17,210,700 |
19 Mar 2024 | 0.8750 | 0.8800 | 0.8700 | 0.8750 | 0.8750 | 21,175,400 |
18 Mar 2024 | 0.8850 | 0.8950 | 0.8800 | 0.8800 | 0.8800 | 29,572,800 |
15 Mar 2024 | 0.8950 | 0.9000 | 0.8800 | 0.8850 | 0.8850 | 54,953,900 |
14 Mar 2024 | 0.9050 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 41,982,500 |
13 Mar 2024 | 0.9050 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 19,472,000 |
12 Mar 2024 | 0.9050 | 0.9050 | 0.8950 | 0.9000 | 0.9000 | 14,369,800 |
11 Mar 2024 | 0.9050 | 0.9050 | 0.8950 | 0.9000 | 0.9000 | 15,744,000 |
08 Mar 2024 | 0.9050 | 0.9100 | 0.8950 | 0.9000 | 0.9000 | 22,042,900 |
07 Mar 2024 | 0.9200 | 0.9200 | 0.8950 | 0.8950 | 0.8950 | 30,199,300 |
06 Mar 2024 | 0.9000 | 0.9200 | 0.8950 | 0.9150 | 0.9150 | 44,253,500 |
05 Mar 2024 | 0.9150 | 0.9200 | 0.8950 | 0.8950 | 0.8950 | 45,056,300 |
04 Mar 2024 | 0.9150 | 0.9200 | 0.9050 | 0.9150 | 0.9150 | 22,111,000 |
01 Mar 2024 | 0.9100 | 0.9150 | 0.9000 | 0.9050 | 0.9050 | 47,142,556 |
29 Feb 2024 | 0.8950 | 0.9100 | 0.8950 | 0.9100 | 0.9100 | 46,715,000 |
28 Feb 2024 | 0.9200 | 0.9200 | 0.8800 | 0.8900 | 0.8900 | 70,275,400 |
27 Feb 2024 | 0.9100 | 0.9300 | 0.9000 | 0.9250 | 0.9250 | 45,633,300 |
26 Feb 2024 | 0.9300 | 0.9300 | 0.9050 | 0.9150 | 0.9150 | 61,939,800 |
23 Feb 2024 | 0.9900 | 0.9900 | 0.9250 | 0.9300 | 0.9300 | 143,605,300 |
22 Feb 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 17,621,900 |
21 Feb 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 43,540,800 |
20 Feb 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 20,963,200 |
19 Feb 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 19,644,300 |
16 Feb 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 33,407,400 |
15 Feb 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 49,060,600 |
14 Feb 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 15,744,800 |
13 Feb 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 19,722,000 |
09 Feb 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 10,882,900 |
08 Feb 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 24,219,800 |
07 Feb 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 10,008,300 |
06 Feb 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 13,506,900 |
05 Feb 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 21,235,800 |
02 Feb 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 23,656,700 |
01 Feb 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 23,186,400 |
31 Jan 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 19,017,100 |
30 Jan 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 22,348,600 |
29 Jan 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 13,086,700 |
26 Jan 2024 | 0.9800 | 1.0300 | 0.9700 | 1.0100 | 1.0100 | 68,629,100 |
25 Jan 2024 | 0.9850 | 0.9850 | 0.9600 | 0.9750 | 0.9750 | 39,373,300 |
24 Jan 2024 | 0.9800 | 0.9850 | 0.9700 | 0.9800 | 0.9800 | 20,322,800 |
23 Jan 2024 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 13,607,500 |
22 Jan 2024 | 0.9950 | 1.0000 | 0.9800 | 0.9850 | 0.9850 | 17,285,300 |
19 Jan 2024 | 0.9800 | 0.9950 | 0.9800 | 0.9850 | 0.9850 | 20,657,800 |
18 Jan 2024 | 0.9800 | 0.9900 | 0.9750 | 0.9750 | 0.9750 | 22,221,200 |
17 Jan 2024 | 0.9950 | 1.0000 | 0.9800 | 0.9850 | 0.9850 | 19,955,500 |
16 Jan 2024 | 0.9900 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 16,198,000 |
15 Jan 2024 | 1.0000 | 1.0100 | 0.9900 | 0.9950 | 0.9950 | 16,282,000 |
12 Jan 2024 | 1.0100 | 1.0100 | 0.9950 | 1.0000 | 1.0000 | 12,450,200 |
11 Jan 2024 | 1.0000 | 1.0100 | 0.9950 | 1.0100 | 1.0100 | 13,129,900 |
10 Jan 2024 | 1.0000 | 1.0100 | 0.9950 | 1.0000 | 1.0000 | 17,735,600 |
09 Jan 2024 | 1.0000 | 1.0100 | 0.9950 | 1.0000 | 1.0000 | 12,394,300 |
08 Jan 2024 | 0.9900 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 19,588,700 |
05 Jan 2024 | 0.9900 | 0.9950 | 0.9850 | 0.9850 | 0.9850 | 9,859,400 |
04 Jan 2024 | 0.9900 | 1.0000 | 0.9850 | 0.9950 | 0.9950 | 18,111,100 |
03 Jan 2024 | 1.0000 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 22,735,300 |
02 Jan 2024 | 1.0100 | 1.0200 | 0.9950 | 1.0100 | 1.0100 | 29,822,900 |
29 Dec 2023 | 0.9950 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 27,047,500 |
28 Dec 2023 | 0.9900 | 1.0000 | 0.9850 | 0.9900 | 0.9900 | 37,386,800 |
27 Dec 2023 | 0.9750 | 0.9900 | 0.9700 | 0.9800 | 0.9800 | 12,449,800 |
26 Dec 2023 | 0.9700 | 0.9800 | 0.9650 | 0.9750 | 0.9750 | 11,303,600 |
22 Dec 2023 | 0.9650 | 0.9750 | 0.9650 | 0.9700 | 0.9700 | 10,293,300 |
21 Dec 2023 | 0.9650 | 0.9700 | 0.9550 | 0.9650 | 0.9650 | 16,321,100 |
20 Dec 2023 | 0.9850 | 0.9850 | 0.9650 | 0.9650 | 0.9650 | 13,243,900 |
19 Dec 2023 | 0.9700 | 0.9850 | 0.9650 | 0.9800 | 0.9800 | 8,814,400 |
18 Dec 2023 | 0.9800 | 0.9850 | 0.9550 | 0.9750 | 0.9750 | 32,593,426 |
15 Dec 2023 | 0.9850 | 0.9950 | 0.9750 | 0.9900 | 0.9900 | 44,335,400 |
14 Dec 2023 | 0.9900 | 0.9950 | 0.9750 | 0.9800 | 0.9800 | 24,887,900 |
13 Dec 2023 | 0.9850 | 0.9900 | 0.9750 | 0.9850 | 0.9850 | 15,030,000 |
12 Dec 2023 | 0.9800 | 0.9950 | 0.9750 | 0.9850 | 0.9850 | 24,656,500 |
11 Dec 2023 | 0.9800 | 1.0300 | 0.9750 | 0.9750 | 0.9750 | 73,905,100 |
08 Dec 2023 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | 0.9800 | 59,895,700 |
07 Dec 2023 | 0.9250 | 0.9600 | 0.9250 | 0.9550 | 0.9550 | 54,778,000 |
06 Dec 2023 | 0.9200 | 0.9250 | 0.9050 | 0.9250 | 0.9250 | 16,849,500 |
05 Dec 2023 | 0.9150 | 0.9250 | 0.9100 | 0.9150 | 0.9150 | 17,525,500 |
04 Dec 2023 | 0.9250 | 0.9300 | 0.9150 | 0.9200 | 0.9200 | 15,042,200 |
01 Dec 2023 | 0.9100 | 0.9250 | 0.9050 | 0.9200 | 0.9200 | 21,892,571 |
30 Nov 2023 | 0.9050 | 0.9150 | 0.9000 | 0.9150 | 0.9150 | 44,525,700 |
29 Nov 2023 | 0.9050 | 0.9150 | 0.9050 | 0.9100 | 0.9100 | 19,098,600 |
28 Nov 2023 | 0.9150 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 19,415,400 |
27 Nov 2023 | 0.9150 | 0.9200 | 0.9100 | 0.9150 | 0.9150 | 19,547,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |