Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.8750 | 0.8750 | 0.8650 | 0.8750 | 0.8750 | 615,600 |
25 Apr 2024 | 0.8600 | 0.8750 | 0.8550 | 0.8750 | 0.8750 | 2,692,300 |
24 Apr 2024 | 0.8600 | 0.8700 | 0.8550 | 0.8650 | 0.8650 | 1,445,000 |
23 Apr 2024 | 0.8550 | 0.8650 | 0.8500 | 0.8600 | 0.8600 | 597,000 |
22 Apr 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 2,466,500 |
19 Apr 2024 | 0.8600 | 0.8600 | 0.8450 | 0.8550 | 0.8550 | 1,627,100 |
18 Apr 2024 | 0.8550 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 740,200 |
17 Apr 2024 | 0.8450 | 0.8550 | 0.8450 | 0.8550 | 0.8550 | 2,379,800 |
16 Apr 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 1,605,700 |
15 Apr 2024 | 0.8400 | 0.8550 | 0.8400 | 0.8500 | 0.8500 | 1,191,300 |
12 Apr 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 320,000 |
09 Apr 2024 | 0.8500 | 0.8550 | 0.8350 | 0.8400 | 0.8400 | 510,700 |
08 Apr 2024 | 0.8550 | 0.8650 | 0.8350 | 0.8500 | 0.8500 | 1,296,700 |
05 Apr 2024 | 0.8400 | 0.8550 | 0.8200 | 0.8550 | 0.8550 | 1,250,200 |
04 Apr 2024 | 0.8650 | 0.8650 | 0.8400 | 0.8400 | 0.8400 | 1,716,600 |
03 Apr 2024 | 0.8750 | 0.8850 | 0.8650 | 0.8650 | 0.8650 | 1,092,100 |
02 Apr 2024 | 0.8800 | 0.8800 | 0.8700 | 0.8700 | 0.8700 | 1,376,700 |
01 Apr 2024 | 0.8600 | 0.8900 | 0.8600 | 0.8800 | 0.8800 | 4,193,400 |
29 Mar 2024 | 0.8650 | 0.8750 | 0.8600 | 0.8600 | 0.8600 | 699,100 |
27 Mar 2024 | 0.8700 | 0.8750 | 0.8700 | 0.8700 | 0.8700 | 2,586,100 |
26 Mar 2024 | 0.8700 | 0.8750 | 0.8600 | 0.8700 | 0.8700 | 2,073,300 |
25 Mar 2024 | 0.8400 | 0.8800 | 0.8350 | 0.8700 | 0.8700 | 4,734,800 |
22 Mar 2024 | 0.8400 | 0.8500 | 0.8350 | 0.8400 | 0.8400 | 1,662,700 |
21 Mar 2024 | 0.8400 | 0.8450 | 0.8350 | 0.8400 | 0.8400 | 1,074,800 |
20 Mar 2024 | 0.8400 | 0.8450 | 0.8350 | 0.8450 | 0.8450 | 1,719,300 |
19 Mar 2024 | 0.8400 | 0.8450 | 0.8350 | 0.8400 | 0.8400 | 1,262,900 |
18 Mar 2024 | 0.8400 | 0.8450 | 0.8350 | 0.8400 | 0.8400 | 475,400 |
15 Mar 2024 | 0.8250 | 0.8400 | 0.8250 | 0.8400 | 0.8400 | 515,200 |
14 Mar 2024 | 0.8300 | 0.8450 | 0.8300 | 0.8300 | 0.8300 | 662,200 |
13 Mar 2024 | 0.8400 | 0.8450 | 0.8300 | 0.8350 | 0.8350 | 751,600 |
12 Mar 2024 | 0.8300 | 0.8500 | 0.8300 | 0.8450 | 0.8450 | 386,300 |
11 Mar 2024 | 0.8400 | 0.8450 | 0.8350 | 0.8400 | 0.8400 | 809,700 |
08 Mar 2024 | 0.8400 | 0.8500 | 0.8350 | 0.8400 | 0.8400 | 975,000 |
07 Mar 2024 | 0.8450 | 0.8500 | 0.8400 | 0.8450 | 0.8450 | 693,500 |
06 Mar 2024 | 0.8300 | 0.8600 | 0.8300 | 0.8500 | 0.8500 | 1,664,700 |
05 Mar 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8450 | 0.8450 | 1,465,000 |
04 Mar 2024 | 0.8400 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 2,740,000 |
01 Mar 2024 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 319,300 |
29 Feb 2024 | 0.8300 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 1,536,700 |
28 Feb 2024 | 0.8200 | 0.8550 | 0.8200 | 0.8450 | 0.8450 | 2,605,500 |
27 Feb 2024 | 0.8300 | 0.8550 | 0.8300 | 0.8450 | 0.8450 | 2,419,300 |
26 Feb 2024 | 0.8200 | 0.8450 | 0.8200 | 0.8350 | 0.8350 | 2,866,600 |
23 Feb 2024 | 0.8100 | 0.8250 | 0.8100 | 0.8200 | 0.8200 | 355,900 |
22 Feb 2024 | 0.8050 | 0.8250 | 0.8000 | 0.8250 | 0.8250 | 2,367,000 |
21 Feb 2024 | 0.8000 | 0.8200 | 0.7750 | 0.8200 | 0.8200 | 3,301,600 |
20 Feb 2024 | 0.7800 | 0.8000 | 0.7750 | 0.8000 | 0.8000 | 4,676,400 |
19 Feb 2024 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | 0.7800 | 3,620,200 |
16 Feb 2024 | 0.7600 | 0.7700 | 0.7550 | 0.7700 | 0.7700 | 2,116,300 |
15 Feb 2024 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 2,051,600 |
14 Feb 2024 | 0.7400 | 0.7650 | 0.7400 | 0.7600 | 0.7600 | 3,442,700 |
13 Feb 2024 | 0.7600 | 0.7600 | 0.7550 | 0.7600 | 0.7600 | 2,052,000 |
09 Feb 2024 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 1,979,900 |
08 Feb 2024 | 0.7450 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 3,294,600 |
07 Feb 2024 | 0.7450 | 0.7500 | 0.7450 | 0.7500 | 0.7500 | 2,122,000 |
06 Feb 2024 | 0.7450 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 2,513,900 |
05 Feb 2024 | 0.7650 | 0.7650 | 0.7450 | 0.7500 | 0.7500 | 2,713,000 |
02 Feb 2024 | 0.7650 | 0.7700 | 0.7600 | 0.7700 | 0.7700 | 1,961,000 |
31 Jan 2024 | 0.7600 | 0.7750 | 0.7500 | 0.7750 | 0.7750 | 2,451,500 |
30 Jan 2024 | 0.7550 | 0.7600 | 0.7550 | 0.7600 | 0.7600 | 2,925,300 |
29 Jan 2024 | 0.7450 | 0.7550 | 0.7450 | 0.7550 | 0.7550 | 1,847,700 |
26 Jan 2024 | 0.7450 | 0.7500 | 0.7450 | 0.7500 | 0.7500 | 2,223,400 |
24 Jan 2024 | 0.7350 | 0.7450 | 0.7300 | 0.7450 | 0.7450 | 2,666,200 |
23 Jan 2024 | 0.7400 | 0.7450 | 0.7250 | 0.7450 | 0.7450 | 1,457,000 |
22 Jan 2024 | 0.7450 | 0.7450 | 0.7250 | 0.7450 | 0.7450 | 2,960,300 |
19 Jan 2024 | 0.7250 | 0.7450 | 0.7250 | 0.7450 | 0.7450 | 2,091,200 |
18 Jan 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 441,000 |
17 Jan 2024 | 0.7350 | 0.7400 | 0.7250 | 0.7400 | 0.7400 | 2,209,000 |
16 Jan 2024 | 0.7400 | 0.7400 | 0.7350 | 0.7400 | 0.7400 | 123,500 |
15 Jan 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
12 Jan 2024 | 0.7100 | 0.7150 | 0.7100 | 0.7150 | 0.7150 | 215,000 |
11 Jan 2024 | 0.7200 | 0.7250 | 0.7150 | 0.7150 | 0.7150 | 203,600 |
10 Jan 2024 | 0.7100 | 0.7150 | 0.7100 | 0.7150 | 0.7150 | 232,000 |
09 Jan 2024 | 0.7150 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 562,200 |
08 Jan 2024 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 161,100 |
05 Jan 2024 | 0.7200 | 0.7200 | 0.7050 | 0.7050 | 0.7050 | 479,000 |
04 Jan 2024 | 0.7100 | 0.7100 | 0.7050 | 0.7050 | 0.7050 | 185,500 |
03 Jan 2024 | 0.7200 | 0.7200 | 0.7150 | 0.7200 | 0.7200 | 95,000 |
02 Jan 2024 | 0.7150 | 0.7250 | 0.7150 | 0.7250 | 0.7250 | 620,000 |
29 Dec 2023 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
28 Dec 2023 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
27 Dec 2023 | 0.7200 | 0.7300 | 0.7200 | 0.7250 | 0.7250 | 672,000 |
26 Dec 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 4,600 |
22 Dec 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
21 Dec 2023 | 0.7250 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 947,000 |
20 Dec 2023 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 11,800 |
19 Dec 2023 | 0.7250 | 0.7300 | 0.7250 | 0.7300 | 0.7300 | 141,000 |
18 Dec 2023 | 0.7300 | 0.7350 | 0.7300 | 0.7300 | 0.7300 | 1,105,000 |
15 Dec 2023 | 0.7250 | 0.7400 | 0.7250 | 0.7400 | 0.7400 | 304,400 |
14 Dec 2023 | 0.7200 | 0.7350 | 0.7150 | 0.7350 | 0.7350 | 475,600 |
13 Dec 2023 | 0.7100 | 0.7300 | 0.7100 | 0.7250 | 0.7250 | 1,576,000 |
12 Dec 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 20,000 |
11 Dec 2023 | 0.7100 | 0.7150 | 0.7100 | 0.7150 | 0.7150 | 47,000 |
08 Dec 2023 | 0.7000 | 0.7050 | 0.7000 | 0.7050 | 0.7050 | 1,511,000 |
07 Dec 2023 | 0.7000 | 0.7050 | 0.7000 | 0.7050 | 0.7050 | 123,900 |
06 Dec 2023 | 0.7050 | 0.7050 | 0.7000 | 0.7050 | 0.7050 | 161,200 |
05 Dec 2023 | 0.7150 | 0.7150 | 0.7050 | 0.7050 | 0.7050 | 1,536,000 |
04 Dec 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
01 Dec 2023 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 205,000 |
30 Nov 2023 | 0.7100 | 0.7150 | 0.7050 | 0.7050 | 0.7050 | 189,000 |
29 Nov 2023 | 0.7050 | 0.7100 | 0.7050 | 0.7050 | 0.7050 | 98,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |