Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.9650 | 0.9650 | 0.9441 | 0.9581 | 0.9581 | 301,041 |
27 Mar 2024 | 0.9540 | 0.9600 | 0.9300 | 0.9550 | 0.9550 | 733,600 |
26 Mar 2024 | 0.9500 | 0.9620 | 0.9220 | 0.9360 | 0.9360 | 885,100 |
25 Mar 2024 | 0.9250 | 0.9400 | 0.9200 | 0.9300 | 0.9300 | 1,302,500 |
22 Mar 2024 | 0.9610 | 0.9610 | 0.8800 | 0.9190 | 0.9190 | 2,967,500 |
21 Mar 2024 | 1.0200 | 1.0300 | 0.9190 | 0.9250 | 0.9250 | 6,134,400 |
20 Mar 2024 | 1.0100 | 1.0300 | 0.9890 | 1.0100 | 1.0100 | 1,753,200 |
19 Mar 2024 | 0.9900 | 1.0100 | 0.9450 | 1.0100 | 1.0100 | 1,741,300 |
18 Mar 2024 | 0.9830 | 1.0200 | 0.9720 | 0.9880 | 0.9880 | 1,536,800 |
15 Mar 2024 | 0.9700 | 0.9900 | 0.9520 | 0.9740 | 0.9740 | 1,091,400 |
14 Mar 2024 | 1.0000 | 1.0100 | 0.9300 | 0.9520 | 0.9520 | 2,119,800 |
13 Mar 2024 | 0.9700 | 1.0200 | 0.9680 | 1.0100 | 1.0100 | 1,233,200 |
12 Mar 2024 | 1.0000 | 1.0300 | 0.9520 | 0.9690 | 0.9690 | 2,352,800 |
11 Mar 2024 | 0.9500 | 1.0400 | 0.9460 | 0.9940 | 0.9940 | 2,645,400 |
08 Mar 2024 | 0.9380 | 0.9800 | 0.9180 | 0.9640 | 0.9640 | 2,131,000 |
07 Mar 2024 | 0.9280 | 0.9460 | 0.9110 | 0.9270 | 0.9270 | 1,312,900 |
06 Mar 2024 | 0.9100 | 0.9290 | 0.8830 | 0.9230 | 0.9230 | 1,687,700 |
05 Mar 2024 | 0.9500 | 0.9500 | 0.8800 | 0.8860 | 0.8860 | 1,625,100 |
04 Mar 2024 | 0.9610 | 0.9700 | 0.8410 | 0.8990 | 0.8990 | 3,443,000 |
01 Mar 2024 | 0.9830 | 1.0000 | 0.9550 | 0.9600 | 0.9600 | 1,525,700 |
29 Feb 2024 | 0.9550 | 1.0200 | 0.9340 | 0.9590 | 0.9590 | 2,031,900 |
28 Feb 2024 | 0.9380 | 0.9630 | 0.9130 | 0.9630 | 0.9630 | 2,177,700 |
27 Feb 2024 | 0.9200 | 0.9530 | 0.9100 | 0.9420 | 0.9420 | 2,366,300 |
26 Feb 2024 | 0.9220 | 0.9590 | 0.8930 | 0.9160 | 0.9160 | 2,042,800 |
23 Feb 2024 | 0.9100 | 0.9170 | 0.8750 | 0.8850 | 0.8850 | 1,615,000 |
22 Feb 2024 | 0.9800 | 0.9800 | 0.8910 | 0.8910 | 0.8910 | 2,275,900 |
21 Feb 2024 | 0.9600 | 0.9780 | 0.9270 | 0.9540 | 0.9540 | 1,520,000 |
20 Feb 2024 | 0.9600 | 1.0000 | 0.9240 | 0.9600 | 0.9600 | 1,837,300 |
16 Feb 2024 | 0.9950 | 1.0000 | 0.9230 | 0.9410 | 0.9410 | 1,515,800 |
15 Feb 2024 | 1.0200 | 1.0300 | 0.9700 | 0.9960 | 0.9960 | 1,457,300 |
14 Feb 2024 | 0.9540 | 1.0000 | 0.9380 | 0.9900 | 0.9900 | 2,094,400 |
13 Feb 2024 | 0.9230 | 0.9390 | 0.8910 | 0.9220 | 0.9220 | 1,632,400 |
12 Feb 2024 | 0.9500 | 1.0200 | 0.9500 | 0.9910 | 0.9910 | 2,881,900 |
09 Feb 2024 | 0.9630 | 0.9690 | 0.9050 | 0.9360 | 0.9360 | 1,466,300 |
08 Feb 2024 | 0.8550 | 0.9510 | 0.8550 | 0.9310 | 0.9310 | 2,396,200 |
07 Feb 2024 | 0.8860 | 0.8900 | 0.8410 | 0.8700 | 0.8700 | 1,494,900 |
06 Feb 2024 | 0.8550 | 0.8890 | 0.8330 | 0.8830 | 0.8830 | 1,869,100 |
05 Feb 2024 | 0.8540 | 0.8570 | 0.8110 | 0.8330 | 0.8330 | 1,721,400 |
02 Feb 2024 | 0.8600 | 0.8660 | 0.8200 | 0.8600 | 0.8600 | 1,469,900 |
01 Feb 2024 | 0.8400 | 0.8590 | 0.8150 | 0.8590 | 0.8590 | 1,423,200 |
31 Jan 2024 | 0.8600 | 0.8680 | 0.8210 | 0.8250 | 0.8250 | 1,097,100 |
30 Jan 2024 | 0.9000 | 0.9040 | 0.8490 | 0.8580 | 0.8580 | 1,359,500 |
29 Jan 2024 | 0.8450 | 0.9040 | 0.8310 | 0.9040 | 0.9040 | 2,434,200 |
26 Jan 2024 | 0.8540 | 0.8670 | 0.8230 | 0.8300 | 0.8300 | 1,371,800 |
25 Jan 2024 | 0.8390 | 0.8570 | 0.8210 | 0.8470 | 0.8470 | 2,126,800 |
24 Jan 2024 | 0.9030 | 0.9030 | 0.8300 | 0.8380 | 0.8380 | 1,610,900 |
23 Jan 2024 | 0.9360 | 0.9360 | 0.8200 | 0.8700 | 0.8700 | 3,878,600 |
22 Jan 2024 | 0.8500 | 0.9390 | 0.8430 | 0.8930 | 0.8930 | 6,258,300 |
19 Jan 2024 | 0.8450 | 0.8460 | 0.8110 | 0.8350 | 0.8350 | 1,790,900 |
18 Jan 2024 | 0.8500 | 0.8500 | 0.7920 | 0.8230 | 0.8230 | 2,411,400 |
17 Jan 2024 | 0.8500 | 0.8700 | 0.8120 | 0.8300 | 0.8300 | 1,818,900 |
16 Jan 2024 | 0.8750 | 0.8920 | 0.8100 | 0.8510 | 0.8510 | 3,535,100 |
12 Jan 2024 | 0.8800 | 0.8890 | 0.8400 | 0.8600 | 0.8600 | 2,469,200 |
11 Jan 2024 | 0.9100 | 0.9190 | 0.8410 | 0.8730 | 0.8730 | 5,213,800 |
10 Jan 2024 | 0.9960 | 1.0000 | 0.9000 | 0.9240 | 0.9240 | 6,703,300 |
09 Jan 2024 | 1.0400 | 1.0400 | 0.9800 | 0.9840 | 0.9840 | 3,837,000 |
08 Jan 2024 | 1.0400 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 3,013,800 |
05 Jan 2024 | 1.0400 | 1.0450 | 0.9580 | 1.0200 | 1.0200 | 4,271,500 |
04 Jan 2024 | 1.0500 | 1.0750 | 1.0300 | 1.0500 | 1.0500 | 2,346,200 |
03 Jan 2024 | 1.0900 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 3,412,900 |
02 Jan 2024 | 1.1900 | 1.1950 | 1.0800 | 1.1000 | 1.1000 | 6,339,600 |
29 Dec 2023 | 1.2400 | 1.2500 | 1.1700 | 1.1800 | 1.1800 | 3,344,900 |
28 Dec 2023 | 1.2700 | 1.2900 | 1.2300 | 1.2400 | 1.2400 | 2,461,400 |
27 Dec 2023 | 1.2900 | 1.3050 | 1.2400 | 1.3000 | 1.3000 | 3,124,100 |
26 Dec 2023 | 1.2200 | 1.2900 | 1.2000 | 1.2900 | 1.2900 | 3,385,200 |
22 Dec 2023 | 1.2300 | 1.2300 | 1.1700 | 1.2100 | 1.2100 | 3,137,600 |
21 Dec 2023 | 1.2100 | 1.2500 | 1.1500 | 1.2100 | 1.2100 | 4,276,000 |
20 Dec 2023 | 1.2500 | 1.3000 | 1.2000 | 1.2100 | 1.2100 | 3,696,700 |
19 Dec 2023 | 1.2100 | 1.3050 | 1.1900 | 1.2700 | 1.2700 | 3,204,900 |
18 Dec 2023 | 1.2800 | 1.2850 | 1.1900 | 1.2000 | 1.2000 | 3,134,600 |
15 Dec 2023 | 1.2700 | 1.3100 | 1.2200 | 1.2500 | 1.2500 | 3,220,400 |
14 Dec 2023 | 1.3100 | 1.3200 | 1.2650 | 1.2900 | 1.2900 | 4,172,600 |
13 Dec 2023 | 1.2200 | 1.3050 | 1.1500 | 1.2700 | 1.2700 | 6,061,300 |
12 Dec 2023 | 1.3300 | 1.3700 | 1.2300 | 1.2700 | 1.2700 | 4,572,300 |
11 Dec 2023 | 1.3850 | 1.4100 | 1.2900 | 1.3200 | 1.3200 | 4,309,100 |
08 Dec 2023 | 1.3700 | 1.4000 | 1.2600 | 1.3800 | 1.3800 | 7,204,900 |
07 Dec 2023 | 1.2400 | 1.4100 | 1.1900 | 1.3200 | 1.3200 | 19,287,500 |
06 Dec 2023 | 1.0300 | 1.1700 | 1.0150 | 1.1100 | 1.1100 | 7,110,900 |
05 Dec 2023 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 2,322,700 |
04 Dec 2023 | 1.0800 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 3,052,200 |
01 Dec 2023 | 1.0700 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 2,596,900 |
30 Nov 2023 | 1.1200 | 1.1200 | 1.0300 | 1.0800 | 1.0800 | 2,598,500 |
29 Nov 2023 | 1.1100 | 1.1300 | 1.0500 | 1.1100 | 1.1100 | 6,103,800 |
28 Nov 2023 | 0.9600 | 1.0600 | 0.9300 | 1.0400 | 1.0400 | 8,893,200 |
27 Nov 2023 | 0.9000 | 0.9700 | 0.8800 | 0.9100 | 0.9100 | 4,950,800 |
24 Nov 2023 | 0.8500 | 0.9140 | 0.8400 | 0.8800 | 0.8800 | 3,797,400 |
22 Nov 2023 | 0.8700 | 0.8790 | 0.8250 | 0.8340 | 0.8340 | 1,241,300 |
21 Nov 2023 | 0.8800 | 0.8970 | 0.8260 | 0.8540 | 0.8540 | 2,402,100 |
20 Nov 2023 | 0.9100 | 0.9230 | 0.8800 | 0.9000 | 0.9000 | 3,093,700 |
17 Nov 2023 | 0.9000 | 0.9030 | 0.8550 | 0.8700 | 0.8700 | 2,134,100 |
16 Nov 2023 | 0.8920 | 0.9100 | 0.8300 | 0.8800 | 0.8800 | 3,233,900 |
15 Nov 2023 | 0.8620 | 0.9560 | 0.8520 | 0.9230 | 0.9230 | 5,190,000 |
14 Nov 2023 | 0.8450 | 0.8600 | 0.8060 | 0.8410 | 0.8410 | 3,676,900 |
13 Nov 2023 | 0.8330 | 0.8780 | 0.7820 | 0.7900 | 0.7900 | 3,778,200 |
10 Nov 2023 | 0.8710 | 0.9050 | 0.7810 | 0.8090 | 0.8090 | 3,528,800 |
09 Nov 2023 | 0.8230 | 0.9700 | 0.8230 | 0.8600 | 0.8600 | 4,208,900 |
08 Nov 2023 | 0.8800 | 0.8830 | 0.8090 | 0.8230 | 0.8230 | 2,247,800 |
07 Nov 2023 | 0.8780 | 0.9360 | 0.8500 | 0.8760 | 0.8760 | 4,453,800 |
06 Nov 2023 | 1.0700 | 1.0800 | 0.8720 | 0.9250 | 0.9250 | 11,585,200 |
03 Nov 2023 | 0.8000 | 0.9910 | 0.7950 | 0.9730 | 0.9730 | 14,180,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |