Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.8600 | 0.8600 | 0.8400 | 0.8574 | 0.8574 | 190,750 |
02 May 2024 | 0.8400 | 0.8700 | 0.8300 | 0.8500 | 0.8500 | 659,600 |
01 May 2024 | 0.8300 | 0.8500 | 0.8100 | 0.8400 | 0.8400 | 970,800 |
30 Apr 2024 | 0.8400 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 634,000 |
29 Apr 2024 | 0.8200 | 0.8500 | 0.8100 | 0.8400 | 0.8400 | 597,200 |
26 Apr 2024 | 0.8000 | 0.8100 | 0.7800 | 0.8000 | 0.8000 | 496,300 |
25 Apr 2024 | 0.8000 | 0.8100 | 0.7700 | 0.7900 | 0.7900 | 577,500 |
24 Apr 2024 | 0.8100 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 445,600 |
23 Apr 2024 | 0.8100 | 0.8400 | 0.8100 | 0.8300 | 0.8300 | 518,900 |
22 Apr 2024 | 0.8000 | 0.8400 | 0.7900 | 0.8200 | 0.8200 | 709,600 |
19 Apr 2024 | 0.7800 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 421,200 |
18 Apr 2024 | 0.8200 | 0.8200 | 0.7800 | 0.7900 | 0.7900 | 545,400 |
17 Apr 2024 | 0.8000 | 0.8200 | 0.7700 | 0.8200 | 0.8200 | 454,300 |
16 Apr 2024 | 0.8200 | 0.8300 | 0.7700 | 0.7800 | 0.7800 | 599,300 |
15 Apr 2024 | 0.8600 | 0.8700 | 0.8000 | 0.8100 | 0.8100 | 585,800 |
12 Apr 2024 | 0.8600 | 0.8800 | 0.8500 | 0.8600 | 0.8600 | 622,800 |
11 Apr 2024 | 0.8000 | 0.8700 | 0.8000 | 0.8600 | 0.8600 | 1,329,700 |
10 Apr 2024 | 0.8100 | 0.8200 | 0.7900 | 0.8000 | 0.8000 | 587,700 |
09 Apr 2024 | 0.8000 | 0.8300 | 0.8000 | 0.8300 | 0.8300 | 544,100 |
08 Apr 2024 | 0.8000 | 0.8200 | 0.7900 | 0.8100 | 0.8100 | 622,100 |
05 Apr 2024 | 0.8200 | 0.8300 | 0.7500 | 0.8000 | 0.8000 | 988,200 |
04 Apr 2024 | 0.8400 | 0.8700 | 0.8100 | 0.8200 | 0.8200 | 1,090,100 |
03 Apr 2024 | 0.8600 | 0.9000 | 0.8400 | 0.8600 | 0.8600 | 795,700 |
02 Apr 2024 | 0.8900 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 565,100 |
01 Apr 2024 | 0.9100 | 0.9300 | 0.8600 | 0.9200 | 0.9200 | 823,900 |
28 Mar 2024 | 0.9100 | 0.9400 | 0.8800 | 0.9000 | 0.9000 | 1,175,800 |
27 Mar 2024 | 0.8900 | 0.9100 | 0.8500 | 0.9000 | 0.9000 | 611,400 |
26 Mar 2024 | 0.9400 | 0.9500 | 0.8200 | 0.8900 | 0.8900 | 1,393,500 |
25 Mar 2024 | 0.9900 | 1.0100 | 0.9100 | 0.9200 | 0.9200 | 1,148,900 |
22 Mar 2024 | 1.0200 | 1.0400 | 0.9600 | 0.9700 | 0.9700 | 1,916,400 |
21 Mar 2024 | 0.9000 | 0.9800 | 0.8700 | 0.9700 | 0.9700 | 1,569,900 |
20 Mar 2024 | 0.8700 | 0.9000 | 0.8300 | 0.8900 | 0.8900 | 536,600 |
19 Mar 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8700 | 0.8700 | 502,700 |
18 Mar 2024 | 0.9000 | 0.9000 | 0.8400 | 0.8700 | 0.8700 | 505,700 |
15 Mar 2024 | 0.8400 | 0.9100 | 0.8100 | 0.8800 | 0.8800 | 876,900 |
14 Mar 2024 | 0.9300 | 0.9300 | 0.8500 | 0.8500 | 0.8500 | 638,300 |
13 Mar 2024 | 0.9500 | 0.9500 | 0.8900 | 0.9100 | 0.9100 | 395,100 |
12 Mar 2024 | 0.9800 | 0.9900 | 0.8800 | 0.9300 | 0.9300 | 713,800 |
11 Mar 2024 | 0.9600 | 0.9700 | 0.9200 | 0.9500 | 0.9500 | 623,800 |
08 Mar 2024 | 0.9900 | 1.0100 | 0.9300 | 0.9600 | 0.9600 | 402,600 |
07 Mar 2024 | 1.0300 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 619,300 |
06 Mar 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 496,500 |
05 Mar 2024 | 0.9800 | 1.0600 | 0.9800 | 1.0300 | 1.0300 | 614,900 |
04 Mar 2024 | 1.0300 | 1.0600 | 0.9700 | 1.0200 | 1.0200 | 785,700 |
01 Mar 2024 | 1.0500 | 1.1400 | 1.0200 | 1.0300 | 1.0300 | 1,310,100 |
29 Feb 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 1,528,200 |
28 Feb 2024 | 0.9900 | 1.0600 | 0.9700 | 1.0400 | 1.0400 | 1,480,300 |
27 Feb 2024 | 0.9200 | 0.9800 | 0.8800 | 0.9700 | 0.9700 | 2,886,900 |
26 Feb 2024 | 0.9100 | 0.9400 | 0.8600 | 0.9000 | 0.9000 | 1,224,300 |
23 Feb 2024 | 0.8500 | 0.9200 | 0.8400 | 0.9000 | 0.9000 | 1,109,000 |
22 Feb 2024 | 0.8300 | 0.8700 | 0.8200 | 0.8500 | 0.8500 | 544,500 |
21 Feb 2024 | 0.8300 | 0.8400 | 0.8100 | 0.8300 | 0.8300 | 580,400 |
20 Feb 2024 | 0.8400 | 0.8600 | 0.8200 | 0.8300 | 0.8300 | 582,100 |
16 Feb 2024 | 0.8400 | 0.8700 | 0.8300 | 0.8400 | 0.8400 | 399,900 |
15 Feb 2024 | 0.8400 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 330,500 |
14 Feb 2024 | 0.8400 | 0.8700 | 0.8100 | 0.8400 | 0.8400 | 405,500 |
13 Feb 2024 | 0.8600 | 0.9000 | 0.8300 | 0.8300 | 0.8300 | 982,900 |
12 Feb 2024 | 0.9700 | 0.9700 | 0.8800 | 0.8800 | 0.8800 | 1,892,600 |
09 Feb 2024 | 0.9500 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 763,700 |
08 Feb 2024 | 0.9300 | 0.9600 | 0.9300 | 0.9500 | 0.9500 | 530,100 |
07 Feb 2024 | 0.9300 | 0.9700 | 0.9200 | 0.9300 | 0.9300 | 299,900 |
06 Feb 2024 | 0.9500 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 221,000 |
05 Feb 2024 | 0.9500 | 0.9600 | 0.9200 | 0.9300 | 0.9300 | 325,800 |
02 Feb 2024 | 0.9700 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 213,100 |
01 Feb 2024 | 0.9900 | 1.0000 | 0.9200 | 0.9500 | 0.9500 | 357,500 |
31 Jan 2024 | 0.9300 | 1.0000 | 0.9000 | 0.9900 | 0.9900 | 891,000 |
30 Jan 2024 | 0.9300 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 350,500 |
29 Jan 2024 | 0.8300 | 0.9400 | 0.8200 | 0.9300 | 0.9300 | 838,100 |
26 Jan 2024 | 0.8300 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 399,400 |
25 Jan 2024 | 0.8000 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 273,800 |
24 Jan 2024 | 0.8400 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 263,200 |
23 Jan 2024 | 0.8300 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 304,900 |
22 Jan 2024 | 0.8400 | 0.8500 | 0.8000 | 0.8300 | 0.8300 | 339,100 |
19 Jan 2024 | 0.8400 | 0.8700 | 0.8000 | 0.8300 | 0.8300 | 469,000 |
18 Jan 2024 | 0.8700 | 0.8900 | 0.8300 | 0.8400 | 0.8400 | 298,200 |
17 Jan 2024 | 0.8900 | 0.9100 | 0.8800 | 0.8800 | 0.8800 | 295,800 |
16 Jan 2024 | 0.9300 | 0.9300 | 0.8900 | 0.8900 | 0.8900 | 225,500 |
12 Jan 2024 | 0.9100 | 0.9600 | 0.8900 | 0.9300 | 0.9300 | 713,600 |
11 Jan 2024 | 0.8900 | 0.9300 | 0.8700 | 0.9100 | 0.9100 | 327,400 |
10 Jan 2024 | 0.9200 | 0.9300 | 0.8800 | 0.9000 | 0.9000 | 432,700 |
09 Jan 2024 | 0.9200 | 0.9300 | 0.8800 | 0.9100 | 0.9100 | 213,300 |
08 Jan 2024 | 0.9200 | 0.9400 | 0.8800 | 0.9200 | 0.9200 | 378,200 |
05 Jan 2024 | 0.8600 | 0.9600 | 0.8000 | 0.9200 | 0.9200 | 665,400 |
04 Jan 2024 | 0.9100 | 0.9100 | 0.8500 | 0.8700 | 0.8700 | 613,000 |
03 Jan 2024 | 0.9500 | 0.9700 | 0.8700 | 0.9000 | 0.9000 | 424,100 |
02 Jan 2024 | 0.9600 | 0.9800 | 0.9300 | 0.9500 | 0.9500 | 372,300 |
29 Dec 2023 | 0.9800 | 0.9800 | 0.9300 | 0.9500 | 0.9500 | 436,000 |
28 Dec 2023 | 0.9700 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 342,100 |
27 Dec 2023 | 0.8700 | 0.9800 | 0.8500 | 0.9700 | 0.9700 | 859,500 |
26 Dec 2023 | 0.8600 | 0.8800 | 0.8200 | 0.8600 | 0.8600 | 781,100 |
22 Dec 2023 | 0.8400 | 0.8800 | 0.8300 | 0.8500 | 0.8500 | 902,300 |
21 Dec 2023 | 0.8600 | 0.8700 | 0.8300 | 0.8400 | 0.8400 | 365,200 |
20 Dec 2023 | 0.8500 | 0.8600 | 0.8300 | 0.8500 | 0.8500 | 485,300 |
19 Dec 2023 | 0.8400 | 0.8700 | 0.8400 | 0.8500 | 0.8500 | 792,500 |
18 Dec 2023 | 0.8600 | 0.8700 | 0.8200 | 0.8400 | 0.8400 | 467,900 |
15 Dec 2023 | 0.8700 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 1,427,700 |
14 Dec 2023 | 0.8500 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 1,552,900 |
13 Dec 2023 | 0.8500 | 0.8700 | 0.8300 | 0.8500 | 0.8500 | 1,919,500 |
12 Dec 2023 | 0.8400 | 0.8700 | 0.8200 | 0.8400 | 0.8400 | 1,584,900 |
11 Dec 2023 | 0.8400 | 0.9000 | 0.8400 | 0.8400 | 0.8400 | 1,024,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |