Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9550 | 0.9550 | 1,616,400 |
10 May 2024 | 0.9100 | 0.9500 | 0.9100 | 0.9400 | 0.9400 | 2,593,800 |
09 May 2024 | 0.9100 | 0.9150 | 0.9050 | 0.9100 | 0.9100 | 285,300 |
08 May 2024 | 0.9100 | 0.9150 | 0.9000 | 0.9100 | 0.9100 | 524,200 |
07 May 2024 | 0.9050 | 0.9250 | 0.9000 | 0.9200 | 0.9200 | 1,381,800 |
06 May 2024 | 0.9000 | 0.9050 | 0.9000 | 0.9050 | 0.9050 | 213,100 |
03 May 2024 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 567,800 |
02 May 2024 | 0.8950 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 902,200 |
30 Apr 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9050 | 0.9050 | 387,400 |
29 Apr 2024 | 0.9000 | 0.9100 | 0.8800 | 0.9050 | 0.9050 | 1,266,400 |
26 Apr 2024 | 0.9000 | 0.9050 | 0.8950 | 0.9000 | 0.9000 | 434,600 |
25 Apr 2024 | 0.8850 | 0.9050 | 0.8850 | 0.9050 | 0.9050 | 633,100 |
24 Apr 2024 | 0.9250 | 0.9250 | 0.8850 | 0.8850 | 0.8850 | 1,867,700 |
23 Apr 2024 | 0.9050 | 0.9300 | 0.9000 | 0.9250 | 0.9250 | 1,171,100 |
22 Apr 2024 | 0.9100 | 0.9150 | 0.8950 | 0.9050 | 0.9050 | 907,400 |
19 Apr 2024 | 0.8750 | 0.9400 | 0.8750 | 0.9150 | 0.9150 | 6,158,500 |
18 Apr 2024 | 0.8950 | 0.8950 | 0.8750 | 0.8750 | 0.8750 | 1,235,900 |
17 Apr 2024 | 0.9000 | 0.9050 | 0.8900 | 0.8950 | 0.8950 | 1,192,000 |
16 Apr 2024 | 0.8800 | 0.9000 | 0.8500 | 0.8950 | 0.8950 | 2,132,200 |
15 Apr 2024 | 0.8650 | 0.9150 | 0.8650 | 0.8800 | 0.8800 | 3,965,100 |
12 Apr 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 316,400 |
09 Apr 2024 | 0.8500 | 0.8600 | 0.8450 | 0.8550 | 0.8550 | 372,900 |
08 Apr 2024 | 0.8650 | 0.8650 | 0.8450 | 0.8500 | 0.8500 | 611,400 |
05 Apr 2024 | 0.8750 | 0.8800 | 0.8550 | 0.8600 | 0.8600 | 1,052,100 |
04 Apr 2024 | 0.8400 | 0.8700 | 0.8400 | 0.8550 | 0.8550 | 1,375,000 |
03 Apr 2024 | 0.8200 | 0.8400 | 0.8150 | 0.8350 | 0.8350 | 1,483,800 |
02 Apr 2024 | 0.8150 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 730,200 |
01 Apr 2024 | 0.8150 | 0.8250 | 0.8150 | 0.8200 | 0.8200 | 674,300 |
29 Mar 2024 | 0.8150 | 0.8250 | 0.8150 | 0.8200 | 0.8200 | 328,800 |
27 Mar 2024 | 0.8300 | 0.8300 | 0.8150 | 0.8250 | 0.8250 | 832,600 |
26 Mar 2024 | 0.8450 | 0.8450 | 0.8300 | 0.8300 | 0.8300 | 839,300 |
25 Mar 2024 | 0.8400 | 0.8450 | 0.8400 | 0.8450 | 0.8450 | 385,400 |
22 Mar 2024 | 0.8550 | 0.8550 | 0.8400 | 0.8450 | 0.8450 | 183,000 |
21 Mar 2024 | 0.8550 | 0.8550 | 0.8400 | 0.8550 | 0.8550 | 584,500 |
20 Mar 2024 | 0.8300 | 0.8600 | 0.8300 | 0.8500 | 0.8500 | 1,082,400 |
19 Mar 2024 | 0.8350 | 0.8400 | 0.8300 | 0.8350 | 0.8350 | 208,700 |
18 Mar 2024 | 0.8250 | 0.8350 | 0.8200 | 0.8350 | 0.8350 | 543,600 |
15 Mar 2024 | 0.8350 | 0.8350 | 0.8150 | 0.8250 | 0.8250 | 529,900 |
14 Mar 2024 | 0.8250 | 0.8300 | 0.8150 | 0.8300 | 0.8300 | 146,600 |
13 Mar 2024 | 0.8250 | 0.8250 | 0.8100 | 0.8250 | 0.8250 | 227,500 |
12 Mar 2024 | 0.8200 | 0.8350 | 0.8050 | 0.8300 | 0.8300 | 553,100 |
11 Mar 2024 | 0.8300 | 0.8300 | 0.8150 | 0.8200 | 0.8200 | 264,600 |
08 Mar 2024 | 0.8050 | 0.8150 | 0.8050 | 0.8150 | 0.8150 | 261,500 |
07 Mar 2024 | 0.8000 | 0.8150 | 0.8000 | 0.8100 | 0.8100 | 272,200 |
06 Mar 2024 | 0.8000 | 0.8000 | 0.7950 | 0.8000 | 0.8000 | 445,700 |
05 Mar 2024 | 0.8000 | 0.8050 | 0.7950 | 0.8050 | 0.8050 | 288,800 |
04 Mar 2024 | 0.8050 | 0.8050 | 0.8000 | 0.8050 | 0.8050 | 625,900 |
01 Mar 2024 | 0.8150 | 0.8150 | 0.8050 | 0.8050 | 0.8050 | 410,000 |
29 Feb 2024 | 0.8100 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 744,000 |
28 Feb 2024 | 0.8450 | 0.8450 | 0.8100 | 0.8150 | 0.8150 | 2,229,400 |
27 Feb 2024 | 0.8400 | 0.8550 | 0.8300 | 0.8400 | 0.8400 | 584,300 |
26 Feb 2024 | 0.8450 | 0.8450 | 0.8100 | 0.8450 | 0.8450 | 1,408,200 |
23 Feb 2024 | 0.9100 | 0.9200 | 0.8450 | 0.8500 | 0.8500 | 5,217,900 |
22 Feb 2024 | 0.9750 | 0.9750 | 0.9550 | 0.9550 | 0.9550 | 628,900 |
21 Feb 2024 | 0.9950 | 0.9950 | 0.9700 | 0.9850 | 0.9850 | 734,200 |
20 Feb 2024 | 0.9150 | 1.0100 | 0.9150 | 1.0000 | 1.0000 | 2,054,100 |
19 Feb 2024 | 0.9400 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 566,300 |
16 Feb 2024 | 0.9550 | 0.9700 | 0.9350 | 0.9400 | 0.9400 | 769,000 |
15 Feb 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9500 | 0.9500 | 541,300 |
14 Feb 2024 | 0.9600 | 0.9700 | 0.9350 | 0.9500 | 0.9500 | 615,100 |
13 Feb 2024 | 0.9650 | 0.9750 | 0.9350 | 0.9600 | 0.9600 | 764,100 |
09 Feb 2024 | 0.9550 | 0.9650 | 0.9450 | 0.9600 | 0.9600 | 151,600 |
08 Feb 2024 | 0.9550 | 0.9550 | 0.9300 | 0.9500 | 0.9500 | 292,800 |
07 Feb 2024 | 0.9600 | 0.9650 | 0.9450 | 0.9450 | 0.9450 | 349,900 |
06 Feb 2024 | 0.9600 | 0.9650 | 0.9400 | 0.9600 | 0.9600 | 815,800 |
05 Feb 2024 | 0.9350 | 0.9550 | 0.8900 | 0.9550 | 0.9550 | 1,389,800 |
02 Feb 2024 | 1.0000 | 1.0000 | 0.9450 | 0.9550 | 0.9550 | 1,440,800 |
31 Jan 2024 | 0.9850 | 1.0300 | 0.9800 | 1.0100 | 1.0100 | 4,500,100 |
30 Jan 2024 | 0.9800 | 0.9900 | 0.9500 | 0.9800 | 0.9800 | 1,268,300 |
29 Jan 2024 | 0.9650 | 0.9950 | 0.9650 | 0.9900 | 0.9900 | 2,126,000 |
26 Jan 2024 | 0.9450 | 0.9700 | 0.9400 | 0.9600 | 0.9600 | 2,746,100 |
24 Jan 2024 | 0.8750 | 0.9450 | 0.8750 | 0.9350 | 0.9350 | 2,241,900 |
23 Jan 2024 | 0.8950 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 221,700 |
22 Jan 2024 | 0.8700 | 0.8900 | 0.8600 | 0.8900 | 0.8900 | 261,500 |
19 Jan 2024 | 0.8600 | 0.8650 | 0.8400 | 0.8600 | 0.8600 | 226,800 |
18 Jan 2024 | 0.8650 | 0.8650 | 0.8500 | 0.8600 | 0.8600 | 322,600 |
17 Jan 2024 | 0.9000 | 0.9000 | 0.8600 | 0.8650 | 0.8650 | 178,000 |
16 Jan 2024 | 0.8950 | 0.8950 | 0.8650 | 0.8750 | 0.8750 | 272,400 |
15 Jan 2024 | 0.9200 | 0.9200 | 0.8950 | 0.8950 | 0.8950 | 431,000 |
12 Jan 2024 | 0.9000 | 0.9100 | 0.8900 | 0.8950 | 0.8950 | 381,700 |
11 Jan 2024 | 0.9000 | 0.9100 | 0.8950 | 0.9000 | 0.9000 | 473,700 |
10 Jan 2024 | 0.8850 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 513,500 |
09 Jan 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8800 | 0.8800 | 514,500 |
08 Jan 2024 | 0.8600 | 0.8900 | 0.8550 | 0.8850 | 0.8850 | 840,200 |
05 Jan 2024 | 0.8250 | 0.8500 | 0.8200 | 0.8500 | 0.8500 | 456,100 |
04 Jan 2024 | 0.8200 | 0.8250 | 0.8050 | 0.8200 | 0.8200 | 105,600 |
03 Jan 2024 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 251,600 |
02 Jan 2024 | 0.7950 | 0.8150 | 0.7950 | 0.8150 | 0.8150 | 172,900 |
29 Dec 2023 | 0.8050 | 0.8100 | 0.7900 | 0.8100 | 0.8100 | 157,700 |
28 Dec 2023 | 0.8050 | 0.8200 | 0.8050 | 0.8050 | 0.8050 | 58,800 |
27 Dec 2023 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 77,100 |
26 Dec 2023 | 0.8250 | 0.8250 | 0.7900 | 0.8050 | 0.8050 | 724,800 |
22 Dec 2023 | 0.8300 | 0.8300 | 0.8250 | 0.8250 | 0.8250 | 58,400 |
21 Dec 2023 | 0.8150 | 0.8300 | 0.8150 | 0.8250 | 0.8250 | 145,000 |
20 Dec 2023 | 0.8150 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 67,400 |
19 Dec 2023 | 0.8150 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 95,200 |
18 Dec 2023 | 0.8300 | 0.8300 | 0.8150 | 0.8150 | 0.8150 | 123,600 |
15 Dec 2023 | 0.8250 | 0.8350 | 0.8250 | 0.8250 | 0.8250 | 32,600 |
14 Dec 2023 | 0.8250 | 0.8300 | 0.8050 | 0.8250 | 0.8250 | 266,700 |
13 Dec 2023 | 0.8200 | 0.8300 | 0.8000 | 0.8250 | 0.8250 | 637,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |