Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.9624 | 0.9790 | 0.9624 | 0.9750 | 0.9750 | 6,149 |
02 May 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
01 May 2024 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 6,500 |
30 Apr 2024 | 0.9520 | 0.9600 | 0.9520 | 0.9600 | 0.9600 | 5,400 |
29 Apr 2024 | 0.9570 | 0.9600 | 0.9570 | 0.9600 | 0.9600 | 15,000 |
26 Apr 2024 | 0.9530 | 0.9600 | 0.9530 | 0.9600 | 0.9600 | 5,100 |
25 Apr 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
24 Apr 2024 | 0.9950 | 0.9950 | 0.9660 | 0.9760 | 0.9760 | 50,800 |
23 Apr 2024 | 0.9330 | 0.9860 | 0.8940 | 0.9860 | 0.9860 | 60,100 |
22 Apr 2024 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | - |
19 Apr 2024 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | - |
18 Apr 2024 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 400 |
17 Apr 2024 | 0.9600 | 0.9600 | 0.9590 | 0.9600 | 0.9600 | 8,000 |
16 Apr 2024 | 0.9520 | 0.9680 | 0.9390 | 0.9530 | 0.9530 | 42,000 |
15 Apr 2024 | 0.9380 | 0.9850 | 0.9290 | 0.9730 | 0.9730 | 184,100 |
12 Apr 2024 | 0.8900 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 5,900 |
11 Apr 2024 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | - |
10 Apr 2024 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | 3,700 |
09 Apr 2024 | 0.8750 | 0.9130 | 0.8750 | 0.8800 | 0.8800 | 16,800 |
08 Apr 2024 | 0.8400 | 0.9000 | 0.8200 | 0.8790 | 0.8790 | 78,800 |
05 Apr 2024 | 0.8020 | 0.8130 | 0.8020 | 0.8070 | 0.8070 | 10,400 |
04 Apr 2024 | 0.7820 | 0.8120 | 0.7800 | 0.8000 | 0.8000 | 3,100 |
03 Apr 2024 | 0.8200 | 0.8200 | 0.8020 | 0.8020 | 0.8020 | 3,200 |
02 Apr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 1,800 |
01 Apr 2024 | 0.8200 | 0.8200 | 0.8120 | 0.8120 | 0.8120 | 6,900 |
28 Mar 2024 | 0.8200 | 0.8200 | 0.8150 | 0.8150 | 0.8150 | 5,400 |
27 Mar 2024 | 0.8000 | 0.8000 | 0.7930 | 0.8000 | 0.8000 | 8,900 |
26 Mar 2024 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 3,000 |
25 Mar 2024 | 0.8050 | 0.8070 | 0.8040 | 0.8070 | 0.8070 | 5,600 |
22 Mar 2024 | 0.8000 | 0.8050 | 0.8000 | 0.8000 | 0.8000 | 5,400 |
21 Mar 2024 | 0.7970 | 0.8100 | 0.7970 | 0.8090 | 0.8090 | 18,400 |
20 Mar 2024 | 0.7970 | 0.7970 | 0.7960 | 0.7960 | 0.7960 | 7,400 |
19 Mar 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 1,500 |
18 Mar 2024 | 0.8170 | 0.8170 | 0.7900 | 0.7900 | 0.7900 | 7,600 |
15 Mar 2024 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | - |
14 Mar 2024 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | 6,700 |
13 Mar 2024 | 0.8200 | 0.8200 | 0.7960 | 0.8040 | 0.8040 | 15,200 |
12 Mar 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
11 Mar 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
08 Mar 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 3,400 |
07 Mar 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 3,500 |
06 Mar 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
05 Mar 2024 | 0.7930 | 0.8030 | 0.7930 | 0.7950 | 0.7950 | 18,200 |
04 Mar 2024 | 0.8130 | 0.8140 | 0.8130 | 0.8140 | 0.8140 | 7,000 |
01 Mar 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 2,500 |
29 Feb 2024 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | - |
28 Feb 2024 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | - |
27 Feb 2024 | 0.7810 | 0.8150 | 0.7810 | 0.8090 | 0.8090 | 7,800 |
26 Feb 2024 | 0.7880 | 0.8150 | 0.7880 | 0.8150 | 0.8150 | 18,000 |
23 Feb 2024 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | - |
22 Feb 2024 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 1,300 |
21 Feb 2024 | 0.8000 | 0.8120 | 0.8000 | 0.8020 | 0.8020 | 4,500 |
20 Feb 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 600 |
16 Feb 2024 | 0.7800 | 0.8130 | 0.7710 | 0.8120 | 0.8120 | 6,600 |
15 Feb 2024 | 0.7990 | 0.8000 | 0.7820 | 0.8000 | 0.8000 | 6,300 |
14 Feb 2024 | 0.8170 | 0.8170 | 0.7950 | 0.8000 | 0.8000 | 3,900 |
13 Feb 2024 | 0.8050 | 0.8200 | 0.8050 | 0.8200 | 0.8200 | 3,500 |
12 Feb 2024 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | - |
09 Feb 2024 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | - |
08 Feb 2024 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | - |
07 Feb 2024 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | 5,000 |
06 Feb 2024 | 0.8170 | 0.8170 | 0.8100 | 0.8160 | 0.8160 | 3,000 |
05 Feb 2024 | 0.7960 | 0.8240 | 0.7880 | 0.8000 | 0.8000 | 17,900 |
02 Feb 2024 | 0.8050 | 0.8290 | 0.7920 | 0.8230 | 0.8230 | 7,200 |
01 Feb 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
31 Jan 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
30 Jan 2024 | 0.8270 | 0.8300 | 0.8270 | 0.8300 | 0.8300 | 5,000 |
29 Jan 2024 | 0.8200 | 0.8210 | 0.8190 | 0.8190 | 0.8190 | 15,000 |
26 Jan 2024 | 0.8110 | 0.8110 | 0.8110 | 0.8110 | 0.8110 | 500 |
25 Jan 2024 | 0.8040 | 0.8200 | 0.8040 | 0.8200 | 0.8200 | 1,600 |
24 Jan 2024 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | 500 |
23 Jan 2024 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | - |
22 Jan 2024 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | 1,500 |
19 Jan 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 6,700 |
18 Jan 2024 | 0.8400 | 0.8420 | 0.8090 | 0.8410 | 0.8410 | 8,600 |
17 Jan 2024 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | 500 |
16 Jan 2024 | 0.8320 | 0.8320 | 0.8300 | 0.8310 | 0.8310 | 5,400 |
12 Jan 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
11 Jan 2024 | 0.8550 | 0.8550 | 0.8300 | 0.8300 | 0.8300 | 20,800 |
10 Jan 2024 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | - |
09 Jan 2024 | 0.8880 | 0.8910 | 0.8730 | 0.8880 | 0.8880 | 3,400 |
08 Jan 2024 | 0.8470 | 0.8960 | 0.8470 | 0.8920 | 0.8920 | 18,200 |
05 Jan 2024 | 0.8430 | 0.8580 | 0.8430 | 0.8440 | 0.8440 | 7,100 |
04 Jan 2024 | 0.8440 | 0.8440 | 0.8340 | 0.8340 | 0.8340 | 4,800 |
03 Jan 2024 | 0.7990 | 0.8290 | 0.7990 | 0.8290 | 0.8290 | 11,900 |
02 Jan 2024 | 0.8130 | 0.8250 | 0.7950 | 0.8100 | 0.8100 | 53,800 |
29 Dec 2023 | 0.8380 | 0.8380 | 0.8150 | 0.8200 | 0.8200 | 17,700 |
28 Dec 2023 | 0.8350 | 0.8400 | 0.8270 | 0.8280 | 0.8280 | 18,600 |
27 Dec 2023 | 0.8300 | 0.8500 | 0.8150 | 0.8500 | 0.8500 | 7,400 |
26 Dec 2023 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | - |
22 Dec 2023 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 5,500 |
21 Dec 2023 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | - |
20 Dec 2023 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 100 |
19 Dec 2023 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | - |
18 Dec 2023 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | - |
15 Dec 2023 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | - |
14 Dec 2023 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | - |
13 Dec 2023 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | - |
12 Dec 2023 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | 0.8510 | - |
11 Dec 2023 | 0.8500 | 0.8830 | 0.8500 | 0.8510 | 0.8510 | 16,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |