Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.9050 | 0.9100 | 0.8900 | 0.8950 | 0.8950 | 25,354,000 |
06 May 2024 | 0.8950 | 0.9100 | 0.8900 | 0.9050 | 0.9050 | 32,754,200 |
03 May 2024 | 0.8700 | 0.9000 | 0.8550 | 0.8950 | 0.8950 | 22,475,400 |
02 May 2024 | 0.8800 | 0.9100 | 0.8600 | 0.8700 | 0.8700 | 49,421,500 |
30 Apr 2024 | 0.8800 | 0.8900 | 0.8650 | 0.8800 | 0.8800 | 21,147,600 |
29 Apr 2024 | 0.8250 | 0.8900 | 0.8250 | 0.8850 | 0.8850 | 68,117,900 |
26 Apr 2024 | 0.8300 | 0.8350 | 0.8200 | 0.8300 | 0.8300 | 10,964,000 |
25 Apr 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8350 | 0.8350 | 8,196,300 |
24 Apr 2024 | 0.8450 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 15,218,200 |
23 Apr 2024 | 0.8150 | 0.8500 | 0.8150 | 0.8450 | 0.8450 | 28,015,200 |
22 Apr 2024 | 0.8100 | 0.8200 | 0.8050 | 0.8150 | 0.8150 | 7,334,500 |
19 Apr 2024 | 0.8250 | 0.8250 | 0.8000 | 0.8100 | 0.8100 | 15,113,400 |
18 Apr 2024 | 0.8200 | 0.8300 | 0.8100 | 0.8300 | 0.8300 | 10,293,500 |
17 Apr 2024 | 0.8000 | 0.8250 | 0.8000 | 0.8250 | 0.8250 | 17,182,700 |
16 Apr 2024 | 0.8050 | 0.8050 | 0.7950 | 0.8000 | 0.8000 | 13,678,300 |
15 Apr 2024 | 0.8150 | 0.8200 | 0.8000 | 0.8050 | 0.8050 | 14,400,400 |
12 Apr 2024 | 0.8250 | 0.8300 | 0.8100 | 0.8200 | 0.8200 | 16,311,600 |
09 Apr 2024 | 0.8250 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 8,582,300 |
08 Apr 2024 | 0.8350 | 0.8400 | 0.8250 | 0.8250 | 0.8250 | 9,139,700 |
05 Apr 2024 | 0.8250 | 0.8450 | 0.8200 | 0.8350 | 0.8350 | 23,255,800 |
04 Apr 2024 | 0.8200 | 0.8300 | 0.8200 | 0.8250 | 0.8250 | 7,171,900 |
03 Apr 2024 | 0.8250 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | 22,065,800 |
02 Apr 2024 | 0.7950 | 0.8350 | 0.7950 | 0.8250 | 0.8250 | 33,357,000 |
01 Apr 2024 | 0.8000 | 0.8100 | 0.7950 | 0.8000 | 0.8000 | 13,135,300 |
29 Mar 2024 | 0.8000 | 0.8100 | 0.7950 | 0.8000 | 0.8000 | 7,605,400 |
27 Mar 2024 | 0.8050 | 0.8100 | 0.7950 | 0.8000 | 0.8000 | 9,760,100 |
26 Mar 2024 | 0.8000 | 0.8200 | 0.7950 | 0.8050 | 0.8050 | 20,660,300 |
25 Mar 2024 | 0.8000 | 0.8100 | 0.7950 | 0.7950 | 0.7950 | 11,771,500 |
22 Mar 2024 | 0.8150 | 0.8150 | 0.7950 | 0.7950 | 0.7950 | 24,059,400 |
21 Mar 2024 | 0.8550 | 0.8600 | 0.8100 | 0.8150 | 0.8150 | 54,762,200 |
20 Mar 2024 | 0.7950 | 0.8650 | 0.7950 | 0.8600 | 0.8600 | 81,293,000 |
19 Mar 2024 | 0.8000 | 0.8000 | 0.7900 | 0.7950 | 0.7950 | 10,810,000 |
18 Mar 2024 | 0.8000 | 0.8050 | 0.7950 | 0.8000 | 0.8000 | 6,258,600 |
15 Mar 2024 | 0.8200 | 0.8200 | 0.7950 | 0.7950 | 0.7950 | 23,567,900 |
14 Mar 2024 | 0.8300 | 0.8400 | 0.8150 | 0.8250 | 0.8250 | 13,043,200 |
13 Mar 2024 | 0.8200 | 0.8300 | 0.8100 | 0.8300 | 0.8300 | 7,775,400 |
12 Mar 2024 | 0.8050 | 0.8250 | 0.8050 | 0.8200 | 0.8200 | 13,654,100 |
11 Mar 2024 | 0.7900 | 0.8100 | 0.7850 | 0.8050 | 0.8050 | 10,399,900 |
08 Mar 2024 | 0.7950 | 0.8050 | 0.7800 | 0.7900 | 0.7900 | 13,016,600 |
07 Mar 2024 | 0.8000 | 0.8100 | 0.7900 | 0.7950 | 0.7950 | 13,778,100 |
06 Mar 2024 | 0.8100 | 0.8100 | 0.7950 | 0.8000 | 0.8000 | 10,172,800 |
05 Mar 2024 | 0.8050 | 0.8100 | 0.7900 | 0.8100 | 0.8100 | 13,070,400 |
04 Mar 2024 | 0.8050 | 0.8100 | 0.7950 | 0.8000 | 0.8000 | 9,945,500 |
01 Mar 2024 | 0.8050 | 0.8150 | 0.8000 | 0.8050 | 0.8050 | 16,748,300 |
29 Feb 2024 | 0.8250 | 0.8300 | 0.7950 | 0.8050 | 0.8050 | 41,559,000 |
28 Feb 2024 | 0.8250 | 0.8350 | 0.8200 | 0.8250 | 0.8250 | 13,420,000 |
27 Feb 2024 | 0.8350 | 0.8450 | 0.8200 | 0.8250 | 0.8250 | 21,819,300 |
26 Feb 2024 | 0.8750 | 0.8850 | 0.8200 | 0.8300 | 0.8300 | 38,522,100 |
23 Feb 2024 | 0.9000 | 0.9100 | 0.8750 | 0.8800 | 0.8800 | 24,919,800 |
22 Feb 2024 | 0.8850 | 0.9100 | 0.8800 | 0.9050 | 0.9050 | 15,425,100 |
21 Feb 2024 | 0.8850 | 0.8900 | 0.8750 | 0.8850 | 0.8850 | 17,188,300 |
20 Feb 2024 | 0.8950 | 0.9000 | 0.8850 | 0.8950 | 0.8950 | 13,522,600 |
19 Feb 2024 | 0.8950 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 13,192,400 |
16 Feb 2024 | 0.9000 | 0.9050 | 0.8900 | 0.8950 | 0.8950 | 9,855,800 |
15 Feb 2024 | 0.9000 | 0.9100 | 0.8950 | 0.9000 | 0.9000 | 10,861,300 |
14 Feb 2024 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 5,827,700 |
13 Feb 2024 | 0.8900 | 0.9000 | 0.8850 | 0.8950 | 0.8950 | 7,832,600 |
09 Feb 2024 | 0.8850 | 0.8900 | 0.8750 | 0.8850 | 0.8850 | 10,834,000 |
08 Feb 2024 | 0.8850 | 0.8950 | 0.8800 | 0.8850 | 0.8850 | 14,182,500 |
07 Feb 2024 | 0.9050 | 0.9050 | 0.8800 | 0.8850 | 0.8850 | 35,184,400 |
06 Feb 2024 | 0.9300 | 0.9350 | 0.8900 | 0.9100 | 0.9100 | 41,070,000 |
05 Feb 2024 | 0.9250 | 0.9450 | 0.9250 | 0.9350 | 0.9350 | 20,315,500 |
02 Feb 2024 | 0.9300 | 0.9450 | 0.9200 | 0.9250 | 0.9250 | 23,405,600 |
31 Jan 2024 | 0.9200 | 0.9300 | 0.9100 | 0.9300 | 0.9300 | 19,935,100 |
30 Jan 2024 | 0.9150 | 0.9250 | 0.9050 | 0.9200 | 0.9200 | 16,103,900 |
29 Jan 2024 | 0.9250 | 0.9550 | 0.9100 | 0.9150 | 0.9150 | 34,232,500 |
26 Jan 2024 | 0.9000 | 0.9400 | 0.8950 | 0.9250 | 0.9250 | 34,043,400 |
24 Jan 2024 | 0.8950 | 0.9200 | 0.8950 | 0.9000 | 0.9000 | 20,805,900 |
23 Jan 2024 | 0.9150 | 0.9200 | 0.8900 | 0.8950 | 0.8950 | 20,098,800 |
22 Jan 2024 | 0.9050 | 0.9200 | 0.8950 | 0.9150 | 0.9150 | 20,934,700 |
19 Jan 2024 | 0.9000 | 0.9100 | 0.8850 | 0.9000 | 0.9000 | 19,466,700 |
18 Jan 2024 | 0.9050 | 0.9100 | 0.8850 | 0.9000 | 0.9000 | 21,693,200 |
17 Jan 2024 | 0.9300 | 0.9300 | 0.8900 | 0.9050 | 0.9050 | 54,704,500 |
16 Jan 2024 | 0.9250 | 0.9450 | 0.9200 | 0.9300 | 0.9300 | 42,950,700 |
15 Jan 2024 | 0.9300 | 0.9350 | 0.9150 | 0.9200 | 0.9200 | 24,429,800 |
12 Jan 2024 | 0.9450 | 0.9450 | 0.9200 | 0.9300 | 0.9300 | 30,229,600 |
11 Jan 2024 | 0.9400 | 0.9550 | 0.9400 | 0.9400 | 0.9400 | 17,598,400 |
10 Jan 2024 | 0.9650 | 0.9750 | 0.9350 | 0.9400 | 0.9400 | 42,079,800 |
09 Jan 2024 | 0.9850 | 0.9900 | 0.9650 | 0.9650 | 0.9650 | 44,168,700 |
08 Jan 2024 | 0.9800 | 1.0200 | 0.9650 | 0.9800 | 0.9800 | 119,216,800 |
05 Jan 2024 | 0.9700 | 0.9950 | 0.9500 | 0.9800 | 0.9800 | 110,798,400 |
04 Jan 2024 | 0.9700 | 0.9750 | 0.9450 | 0.9700 | 0.9700 | 86,755,600 |
03 Jan 2024 | 0.9100 | 0.9750 | 0.9100 | 0.9750 | 0.9750 | 140,935,400 |
02 Jan 2024 | 0.9050 | 0.9100 | 0.8750 | 0.9100 | 0.9100 | 50,858,700 |
29 Dec 2023 | 0.9100 | 0.9150 | 0.8950 | 0.9000 | 0.9000 | 46,585,700 |
28 Dec 2023 | 0.9200 | 0.9250 | 0.9050 | 0.9100 | 0.9100 | 38,835,200 |
27 Dec 2023 | 0.9200 | 0.9400 | 0.9150 | 0.9200 | 0.9200 | 53,066,200 |
26 Dec 2023 | 0.9300 | 0.9300 | 0.8900 | 0.9200 | 0.9200 | 78,420,800 |
22 Dec 2023 | 0.9350 | 0.9500 | 0.9150 | 0.9250 | 0.9250 | 52,831,100 |
21 Dec 2023 | 0.9050 | 0.9500 | 0.9000 | 0.9350 | 0.9350 | 102,333,800 |
20 Dec 2023 | 0.9350 | 0.9600 | 0.8900 | 0.9050 | 0.9050 | 185,884,000 |
19 Dec 2023 | 0.9700 | 0.9750 | 0.9150 | 0.9400 | 0.9400 | 129,318,500 |
18 Dec 2023 | 0.9100 | 1.0100 | 0.9100 | 0.9600 | 0.9600 | 337,249,200 |
15 Dec 2023 | 0.9100 | 0.9250 | 0.8900 | 0.9000 | 0.9000 | 110,578,500 |
14 Dec 2023 | 0.8750 | 0.9200 | 0.8700 | 0.9100 | 0.9100 | 146,497,300 |
13 Dec 2023 | 0.7950 | 0.8800 | 0.7950 | 0.8750 | 0.8750 | 135,091,600 |
12 Dec 2023 | 0.8200 | 0.8200 | 0.7850 | 0.7950 | 0.7950 | 44,090,100 |
11 Dec 2023 | 0.8100 | 0.8250 | 0.8050 | 0.8150 | 0.8150 | 23,631,100 |
08 Dec 2023 | 0.8100 | 0.8150 | 0.7950 | 0.8050 | 0.8050 | 27,733,800 |
07 Dec 2023 | 0.8250 | 0.8250 | 0.8000 | 0.8150 | 0.8150 | 37,867,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |