Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.0200 | 1.0900 | 1.0200 | 1.0900 | 1.0900 | 133,800 |
25 Apr 2024 | 0.9500 | 1.0100 | 0.9500 | 1.0100 | 1.0100 | 129,300 |
24 Apr 2024 | 0.9800 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 135,100 |
23 Apr 2024 | 0.9400 | 0.9800 | 0.9400 | 0.9800 | 0.9800 | 116,800 |
22 Apr 2024 | 1.0000 | 1.0000 | 0.9300 | 0.9400 | 0.9400 | 122,700 |
19 Apr 2024 | 0.9800 | 0.9900 | 0.9600 | 0.9900 | 0.9900 | 49,800 |
18 Apr 2024 | 1.0000 | 1.0000 | 0.9600 | 0.9700 | 0.9700 | 70,400 |
17 Apr 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 137,800 |
16 Apr 2024 | 1.0200 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 100,400 |
15 Apr 2024 | 1.0300 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 108,000 |
12 Apr 2024 | 1.1400 | 1.1600 | 1.0200 | 1.0400 | 1.0400 | 368,900 |
11 Apr 2024 | 1.1300 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 70,200 |
10 Apr 2024 | 1.0700 | 1.1300 | 1.0500 | 1.1300 | 1.1300 | 203,400 |
09 Apr 2024 | 1.0700 | 1.1300 | 1.0700 | 1.0900 | 1.0900 | 189,400 |
08 Apr 2024 | 1.0900 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 92,400 |
05 Apr 2024 | 1.0500 | 1.1200 | 1.0300 | 1.0900 | 1.0900 | 422,700 |
04 Apr 2024 | 1.0200 | 1.0900 | 1.0100 | 1.0300 | 1.0300 | 200,600 |
03 Apr 2024 | 0.9600 | 1.0300 | 0.9600 | 1.0200 | 1.0200 | 349,500 |
02 Apr 2024 | 0.9400 | 0.9600 | 0.9300 | 0.9600 | 0.9600 | 205,200 |
01 Apr 2024 | 0.9200 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 181,400 |
28 Mar 2024 | 0.9100 | 0.9400 | 0.8900 | 0.9100 | 0.9100 | 130,700 |
27 Mar 2024 | 0.8200 | 0.8800 | 0.8200 | 0.8800 | 0.8800 | 162,300 |
26 Mar 2024 | 0.8400 | 0.8600 | 0.8300 | 0.8500 | 0.8500 | 83,300 |
25 Mar 2024 | 0.8700 | 0.8700 | 0.8400 | 0.8500 | 0.8500 | 128,200 |
22 Mar 2024 | 0.8700 | 0.8800 | 0.8400 | 0.8500 | 0.8500 | 82,200 |
21 Mar 2024 | 0.9100 | 0.9200 | 0.8700 | 0.8900 | 0.8900 | 65,100 |
20 Mar 2024 | 0.8800 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 106,900 |
19 Mar 2024 | 0.9100 | 0.9100 | 0.8600 | 0.8600 | 0.8600 | 13,900 |
18 Mar 2024 | 0.9100 | 0.9100 | 0.8900 | 0.8900 | 0.8900 | 58,500 |
15 Mar 2024 | 0.8900 | 0.9400 | 0.8900 | 0.9000 | 0.9000 | 119,700 |
14 Mar 2024 | 0.9100 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 38,900 |
13 Mar 2024 | 0.9000 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 242,100 |
12 Mar 2024 | 0.8900 | 0.9000 | 0.8700 | 0.8900 | 0.8900 | 63,900 |
11 Mar 2024 | 0.8400 | 0.9000 | 0.8400 | 0.9000 | 0.9000 | 182,800 |
08 Mar 2024 | 0.8400 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 44,800 |
07 Mar 2024 | 0.8400 | 0.8600 | 0.8400 | 0.8600 | 0.8600 | 117,000 |
06 Mar 2024 | 0.8600 | 0.8700 | 0.8400 | 0.8400 | 0.8400 | 163,400 |
05 Mar 2024 | 0.8600 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 69,700 |
04 Mar 2024 | 0.8200 | 0.8600 | 0.7900 | 0.8600 | 0.8600 | 252,700 |
01 Mar 2024 | 0.7400 | 0.8200 | 0.7300 | 0.8000 | 0.8000 | 627,700 |
29 Feb 2024 | 0.7300 | 0.7400 | 0.7000 | 0.7200 | 0.7200 | 706,600 |
28 Feb 2024 | 0.7200 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 27,300 |
27 Feb 2024 | 0.7400 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 65,400 |
26 Feb 2024 | 0.7100 | 0.7400 | 0.7100 | 0.7400 | 0.7400 | 159,300 |
23 Feb 2024 | 0.7200 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 113,500 |
22 Feb 2024 | 0.7600 | 0.7600 | 0.7100 | 0.7300 | 0.7300 | 130,700 |
21 Feb 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 259,300 |
20 Feb 2024 | 0.9000 | 0.9100 | 0.8000 | 0.8000 | 0.8000 | 248,200 |
16 Feb 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 101,300 |
15 Feb 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8600 | 0.8600 | 77,000 |
14 Feb 2024 | 0.8200 | 0.8800 | 0.8200 | 0.8600 | 0.8600 | 99,900 |
13 Feb 2024 | 0.8700 | 0.8700 | 0.8300 | 0.8600 | 0.8600 | 140,900 |
12 Feb 2024 | 0.8700 | 0.9200 | 0.8700 | 0.8700 | 0.8700 | 109,300 |
09 Feb 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 31,800 |
08 Feb 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 42,900 |
07 Feb 2024 | 0.9000 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 52,200 |
06 Feb 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 49,900 |
05 Feb 2024 | 0.9400 | 0.9700 | 0.8800 | 0.9400 | 0.9400 | 81,100 |
02 Feb 2024 | 0.9100 | 0.9800 | 0.9100 | 0.9600 | 0.9600 | 58,300 |
01 Feb 2024 | 0.9700 | 1.0100 | 0.9700 | 1.0000 | 1.0000 | 144,800 |
31 Jan 2024 | 0.9800 | 1.0000 | 0.9400 | 0.9400 | 0.9400 | 42,800 |
30 Jan 2024 | 1.0700 | 1.0700 | 0.9600 | 0.9800 | 0.9800 | 155,800 |
29 Jan 2024 | 0.9500 | 1.0900 | 0.9200 | 1.0800 | 1.0800 | 169,900 |
26 Jan 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 20,900 |
25 Jan 2024 | 0.9600 | 0.9700 | 0.9300 | 0.9500 | 0.9500 | 82,800 |
24 Jan 2024 | 0.9100 | 0.9600 | 0.8800 | 0.9600 | 0.9600 | 81,000 |
23 Jan 2024 | 0.8600 | 0.9300 | 0.8600 | 0.9100 | 0.9100 | 72,900 |
22 Jan 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 51,100 |
19 Jan 2024 | 0.9000 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 63,500 |
18 Jan 2024 | 0.8600 | 0.8900 | 0.8500 | 0.8900 | 0.8900 | 143,800 |
17 Jan 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 110,000 |
16 Jan 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 49,900 |
12 Jan 2024 | 0.9400 | 0.9700 | 0.9300 | 0.9400 | 0.9400 | 68,200 |
11 Jan 2024 | 0.9100 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 101,900 |
10 Jan 2024 | 0.9500 | 0.9600 | 0.9200 | 0.9200 | 0.9200 | 66,800 |
09 Jan 2024 | 0.9100 | 0.9600 | 0.9100 | 0.9300 | 0.9300 | 83,200 |
08 Jan 2024 | 0.9800 | 0.9800 | 0.9300 | 0.9300 | 0.9300 | 86,300 |
05 Jan 2024 | 0.9100 | 0.9900 | 0.9100 | 0.9700 | 0.9700 | 130,700 |
04 Jan 2024 | 0.9100 | 0.9600 | 0.9100 | 0.9300 | 0.9300 | 87,700 |
03 Jan 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 170,700 |
02 Jan 2024 | 1.0400 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 120,200 |
29 Dec 2023 | 1.0300 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 108,100 |
28 Dec 2023 | 1.1100 | 1.1300 | 1.0500 | 1.0500 | 1.0500 | 320,200 |
27 Dec 2023 | 1.0400 | 1.1100 | 1.0200 | 1.1100 | 1.1100 | 128,400 |
26 Dec 2023 | 0.9300 | 1.0400 | 0.9300 | 1.0400 | 1.0400 | 68,200 |
22 Dec 2023 | 0.9700 | 1.0300 | 0.9700 | 0.9900 | 0.9900 | 87,100 |
21 Dec 2023 | 0.8900 | 0.9600 | 0.8900 | 0.9200 | 0.9200 | 86,400 |
20 Dec 2023 | 0.9400 | 0.9600 | 0.9100 | 0.9100 | 0.9100 | 136,800 |
19 Dec 2023 | 0.8800 | 0.9400 | 0.8800 | 0.9300 | 0.9300 | 95,100 |
18 Dec 2023 | 0.9000 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 118,300 |
15 Dec 2023 | 0.9200 | 0.9200 | 0.8800 | 0.9100 | 0.9100 | 313,100 |
14 Dec 2023 | 0.9800 | 0.9800 | 0.9300 | 0.9300 | 0.9300 | 401,600 |
13 Dec 2023 | 0.8700 | 0.9500 | 0.8600 | 0.9500 | 0.9500 | 75,500 |
12 Dec 2023 | 0.9500 | 0.9500 | 0.8800 | 0.8900 | 0.8900 | 88,600 |
11 Dec 2023 | 0.9600 | 0.9700 | 0.9200 | 0.9400 | 0.9400 | 111,200 |
08 Dec 2023 | 1.0400 | 1.0400 | 0.9700 | 0.9800 | 0.9800 | 122,200 |
07 Dec 2023 | 1.0200 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 18,200 |
06 Dec 2023 | 1.0400 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 68,300 |
05 Dec 2023 | 1.0400 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 86,100 |
04 Dec 2023 | 1.1400 | 1.1400 | 1.0500 | 1.0600 | 1.0600 | 243,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |