Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.9950 | 1.0000 | 0.9650 | 0.9750 | 0.9750 | 897,900 |
10 May 2024 | 0.9750 | 0.9950 | 0.9750 | 0.9950 | 0.9950 | 1,040,500 |
09 May 2024 | 0.9800 | 0.9950 | 0.9750 | 0.9900 | 0.9900 | 827,500 |
08 May 2024 | 1.0000 | 1.0100 | 0.9650 | 1.0000 | 1.0000 | 2,053,500 |
07 May 2024 | 0.9800 | 1.0200 | 0.9750 | 1.0100 | 1.0100 | 4,265,800 |
06 May 2024 | 0.9750 | 0.9800 | 0.9550 | 0.9800 | 0.9800 | 2,178,000 |
03 May 2024 | 0.9750 | 0.9750 | 0.9550 | 0.9750 | 0.9750 | 1,134,200 |
02 May 2024 | 0.9700 | 0.9900 | 0.9550 | 0.9750 | 0.9750 | 3,411,700 |
30 Apr 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9750 | 0.9750 | 10,851,000 |
29 Apr 2024 | 0.9500 | 0.9500 | 0.9200 | 0.9500 | 0.9500 | 1,792,700 |
26 Apr 2024 | 0.9350 | 0.9450 | 0.9200 | 0.9350 | 0.9350 | 1,610,700 |
25 Apr 2024 | 0.9200 | 0.9450 | 0.9200 | 0.9350 | 0.9350 | 2,805,300 |
24 Apr 2024 | 0.9100 | 0.9400 | 0.9000 | 0.9200 | 0.9200 | 2,945,300 |
23 Apr 2024 | 0.9250 | 0.9250 | 0.9000 | 0.9150 | 0.9150 | 2,342,500 |
22 Apr 2024 | 0.9250 | 0.9400 | 0.9100 | 0.9250 | 0.9250 | 2,138,300 |
19 Apr 2024 | 0.9350 | 0.9350 | 0.8950 | 0.9250 | 0.9250 | 3,611,900 |
18 Apr 2024 | 0.9300 | 0.9400 | 0.9100 | 0.9250 | 0.9250 | 2,750,700 |
17 Apr 2024 | 0.9300 | 0.9500 | 0.9150 | 0.9400 | 0.9400 | 3,535,700 |
16 Apr 2024 | 0.9350 | 0.9500 | 0.8850 | 0.9200 | 0.9200 | 6,492,000 |
15 Apr 2024 | 0.9100 | 0.9600 | 0.8950 | 0.9500 | 0.9500 | 9,284,100 |
12 Apr 2024 | 0.9050 | 0.9450 | 0.8950 | 0.9250 | 0.9250 | 6,831,800 |
09 Apr 2024 | 0.8800 | 0.9200 | 0.8600 | 0.9050 | 0.9050 | 7,359,100 |
08 Apr 2024 | 0.8300 | 0.8900 | 0.8300 | 0.8850 | 0.8850 | 14,487,600 |
05 Apr 2024 | 0.8000 | 0.8150 | 0.7800 | 0.8150 | 0.8150 | 4,230,800 |
04 Apr 2024 | 0.7950 | 0.8200 | 0.7650 | 0.8000 | 0.8000 | 13,290,800 |
03 Apr 2024 | 0.7350 | 0.8350 | 0.7350 | 0.8200 | 0.8200 | 31,607,000 |
02 Apr 2024 | 0.6500 | 0.6900 | 0.6500 | 0.6650 | 0.6650 | 7,146,800 |
01 Apr 2024 | 0.6350 | 0.6550 | 0.6350 | 0.6500 | 0.6500 | 1,255,900 |
29 Mar 2024 | 0.6350 | 0.6450 | 0.6300 | 0.6300 | 0.6300 | 517,000 |
27 Mar 2024 | 0.6550 | 0.6600 | 0.6300 | 0.6350 | 0.6350 | 2,457,100 |
26 Mar 2024 | 0.6400 | 0.6650 | 0.6250 | 0.6550 | 0.6550 | 1,889,900 |
25 Mar 2024 | 0.6300 | 0.6400 | 0.6250 | 0.6400 | 0.6400 | 618,600 |
22 Mar 2024 | 0.6050 | 0.6400 | 0.6050 | 0.6300 | 0.6300 | 1,364,000 |
21 Mar 2024 | 0.6000 | 0.6100 | 0.5950 | 0.6050 | 0.6050 | 237,800 |
20 Mar 2024 | 0.5850 | 0.6000 | 0.5850 | 0.6000 | 0.6000 | 128,000 |
19 Mar 2024 | 0.5900 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 389,600 |
18 Mar 2024 | 0.6000 | 0.6000 | 0.5850 | 0.6000 | 0.6000 | 347,400 |
15 Mar 2024 | 0.6000 | 0.6000 | 0.5950 | 0.6000 | 0.6000 | 138,300 |
14 Mar 2024 | 0.6050 | 0.6050 | 0.6000 | 0.6050 | 0.6050 | 168,700 |
13 Mar 2024 | 0.6100 | 0.6100 | 0.6050 | 0.6050 | 0.6050 | 168,100 |
12 Mar 2024 | 0.6250 | 0.6250 | 0.6100 | 0.6150 | 0.6150 | 88,000 |
11 Mar 2024 | 0.6150 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 174,500 |
08 Mar 2024 | 0.6200 | 0.6200 | 0.6150 | 0.6150 | 0.6150 | 332,400 |
07 Mar 2024 | 0.6200 | 0.6300 | 0.6150 | 0.6300 | 0.6300 | 63,800 |
06 Mar 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 22,800 |
05 Mar 2024 | 0.6250 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 42,900 |
04 Mar 2024 | 0.6350 | 0.6350 | 0.6200 | 0.6250 | 0.6250 | 138,300 |
01 Mar 2024 | 0.6200 | 0.6300 | 0.6100 | 0.6300 | 0.6300 | 422,900 |
29 Feb 2024 | 0.6250 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 1,192,100 |
28 Feb 2024 | 0.6300 | 0.6500 | 0.6150 | 0.6300 | 0.6300 | 899,000 |
27 Feb 2024 | 0.6400 | 0.6500 | 0.6150 | 0.6250 | 0.6250 | 674,100 |
26 Feb 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 913,300 |
23 Feb 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6650 | 0.6650 | 150,600 |
22 Feb 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6650 | 0.6650 | 1,203,600 |
21 Feb 2024 | 0.6350 | 0.6750 | 0.6300 | 0.6700 | 0.6700 | 2,598,800 |
20 Feb 2024 | 0.6450 | 0.6450 | 0.6350 | 0.6350 | 0.6350 | 549,100 |
19 Feb 2024 | 0.6600 | 0.6650 | 0.6400 | 0.6500 | 0.6500 | 1,170,600 |
16 Feb 2024 | 0.6150 | 0.6700 | 0.6150 | 0.6550 | 0.6550 | 6,002,600 |
15 Feb 2024 | 0.5750 | 0.6200 | 0.5750 | 0.6150 | 0.6150 | 1,638,100 |
14 Feb 2024 | 0.5650 | 0.5750 | 0.5600 | 0.5750 | 0.5750 | 1,106,300 |
13 Feb 2024 | 0.5500 | 0.5750 | 0.5500 | 0.5700 | 0.5700 | 792,700 |
09 Feb 2024 | 0.5500 | 0.5500 | 0.5450 | 0.5500 | 0.5500 | 172,100 |
08 Feb 2024 | 0.5500 | 0.5750 | 0.5400 | 0.5450 | 0.5450 | 1,223,400 |
07 Feb 2024 | 0.5450 | 0.5550 | 0.5350 | 0.5500 | 0.5500 | 1,038,700 |
06 Feb 2024 | 0.5500 | 0.5550 | 0.5450 | 0.5450 | 0.5450 | 416,800 |
05 Feb 2024 | 0.5500 | 0.5600 | 0.5450 | 0.5500 | 0.5500 | 364,900 |
02 Feb 2024 | 0.5500 | 0.5550 | 0.5250 | 0.5500 | 0.5500 | 3,141,600 |
31 Jan 2024 | 0.5550 | 0.5600 | 0.5450 | 0.5500 | 0.5500 | 669,200 |
30 Jan 2024 | 0.5600 | 0.5700 | 0.5550 | 0.5600 | 0.5600 | 557,200 |
29 Jan 2024 | 0.5950 | 0.5950 | 0.5550 | 0.5600 | 0.5600 | 2,641,100 |
26 Jan 2024 | 0.5950 | 0.6050 | 0.5900 | 0.6000 | 0.6000 | 359,700 |
24 Jan 2024 | 0.6050 | 0.6050 | 0.5900 | 0.5950 | 0.5950 | 1,097,500 |
23 Jan 2024 | 0.6100 | 0.6150 | 0.6050 | 0.6050 | 0.6050 | 787,700 |
22 Jan 2024 | 0.6100 | 0.6150 | 0.6050 | 0.6100 | 0.6100 | 537,800 |
19 Jan 2024 | 0.6050 | 0.6150 | 0.6000 | 0.6100 | 0.6100 | 529,500 |
18 Jan 2024 | 0.6200 | 0.6200 | 0.5900 | 0.6050 | 0.6050 | 1,819,800 |
17 Jan 2024 | 0.6350 | 0.6350 | 0.6150 | 0.6250 | 0.6250 | 1,117,500 |
16 Jan 2024 | 0.6400 | 0.6450 | 0.6250 | 0.6400 | 0.6400 | 1,269,200 |
15 Jan 2024 | 0.6500 | 0.6550 | 0.6400 | 0.6400 | 0.6400 | 1,112,800 |
12 Jan 2024 | 0.6450 | 0.6550 | 0.6400 | 0.6500 | 0.6500 | 313,600 |
11 Jan 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 621,800 |
10 Jan 2024 | 0.6650 | 0.6650 | 0.6450 | 0.6550 | 0.6550 | 671,800 |
09 Jan 2024 | 0.6550 | 0.6600 | 0.6450 | 0.6500 | 0.6500 | 568,100 |
08 Jan 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 1,188,700 |
05 Jan 2024 | 0.6500 | 0.6550 | 0.6350 | 0.6400 | 0.6400 | 1,117,400 |
04 Jan 2024 | 0.6400 | 0.6500 | 0.6250 | 0.6350 | 0.6350 | 952,000 |
03 Jan 2024 | 0.6250 | 0.6450 | 0.6250 | 0.6450 | 0.6450 | 951,900 |
02 Jan 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6250 | 0.6250 | 1,108,600 |
29 Dec 2023 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 2,039,600 |
28 Dec 2023 | 0.6600 | 0.6850 | 0.6550 | 0.6650 | 0.6650 | 1,652,700 |
27 Dec 2023 | 0.6550 | 0.6700 | 0.6550 | 0.6600 | 0.6600 | 780,600 |
26 Dec 2023 | 0.6650 | 0.6650 | 0.6550 | 0.6550 | 0.6550 | 541,000 |
22 Dec 2023 | 0.6650 | 0.6800 | 0.6600 | 0.6650 | 0.6650 | 1,028,700 |
21 Dec 2023 | 0.6550 | 0.6750 | 0.6550 | 0.6700 | 0.6700 | 1,044,500 |
20 Dec 2023 | 0.6700 | 0.6700 | 0.6500 | 0.6550 | 0.6550 | 1,233,700 |
19 Dec 2023 | 0.6650 | 0.6750 | 0.6600 | 0.6650 | 0.6650 | 1,426,000 |
18 Dec 2023 | 0.6550 | 0.6850 | 0.6450 | 0.6650 | 0.6650 | 2,439,500 |
15 Dec 2023 | 0.6450 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 590,800 |
14 Dec 2023 | 0.6300 | 0.6550 | 0.6300 | 0.6500 | 0.6500 | 1,496,600 |
13 Dec 2023 | 0.6500 | 0.6500 | 0.6350 | 0.6450 | 0.6450 | 1,091,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |