Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.8550 | 0.8550 | 0.8500 | 0.8500 | 0.8500 | 31,200 |
25 Apr 2024 | 0.8550 | 0.8550 | 0.8500 | 0.8550 | 0.8550 | 50,400 |
24 Apr 2024 | 0.8550 | 0.8550 | 0.8500 | 0.8550 | 0.8550 | 52,200 |
23 Apr 2024 | 0.8500 | 0.8550 | 0.8500 | 0.8550 | 0.8550 | 88,900 |
22 Apr 2024 | 0.8500 | 0.8550 | 0.8450 | 0.8500 | 0.8500 | 144,500 |
19 Apr 2024 | 0.8500 | 0.8550 | 0.8500 | 0.8500 | 0.8500 | 51,100 |
18 Apr 2024 | 0.8500 | 0.8550 | 0.8500 | 0.8500 | 0.8500 | 66,200 |
17 Apr 2024 | 0.8500 | 0.8550 | 0.8500 | 0.8500 | 0.8500 | 49,000 |
16 Apr 2024 | 0.8500 | 0.8550 | 0.8500 | 0.8500 | 0.8500 | 49,300 |
15 Apr 2024 | 0.8550 | 0.8550 | 0.8500 | 0.8500 | 0.8500 | 50,400 |
12 Apr 2024 | 0.8550 | 0.8550 | 0.8500 | 0.8500 | 0.8500 | 25,900 |
11 Apr 2024 | 0.8550 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 59,000 |
09 Apr 2024 | 0.8550 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 51,500 |
08 Apr 2024 | 0.8600 | 0.8600 | 0.8550 | 0.8550 | 0.8550 | 40,000 |
05 Apr 2024 | 0.8600 | 0.8600 | 0.8550 | 0.8600 | 0.8600 | 83,200 |
04 Apr 2024 | 0.8550 | 0.8650 | 0.8550 | 0.8650 | 0.8650 | 187,000 |
03 Apr 2024 | 0.8500 | 0.8550 | 0.8500 | 0.8500 | 0.8500 | 155,300 |
02 Apr 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8500 | 0.8500 | 93,300 |
01 Apr 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 44,500 |
28 Mar 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 70,400 |
27 Mar 2024 | 0.8450 | 0.8450 | 0.8400 | 0.8450 | 0.8450 | 37,200 |
26 Mar 2024 | 0.8400 | 0.8450 | 0.8400 | 0.8400 | 0.8400 | 53,000 |
25 Mar 2024 | 0.8450 | 0.8450 | 0.8400 | 0.8400 | 0.8400 | 84,200 |
22 Mar 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8450 | 0.8450 | 79,400 |
21 Mar 2024 | 0.8500 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 68,100 |
20 Mar 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 180,500 |
19 Mar 2024 | 0.8450 | 0.8450 | 0.8400 | 0.8400 | 0.8400 | 6,700 |
18 Mar 2024 | 0.8400 | 0.8450 | 0.8400 | 0.8450 | 0.8450 | 60,200 |
15 Mar 2024 | 0.8400 | 0.8450 | 0.8400 | 0.8450 | 0.8450 | 63,700 |
14 Mar 2024 | 0.8400 | 0.8450 | 0.8350 | 0.8400 | 0.8400 | 113,600 |
13 Mar 2024 | 0.8400 | 0.8450 | 0.8350 | 0.8450 | 0.8450 | 53,100 |
12 Mar 2024 | 0.8400 | 0.8400 | 0.8350 | 0.8350 | 0.8350 | 84,800 |
11 Mar 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 18,100 |
08 Mar 2024 | 0.8450 | 0.8450 | 0.8350 | 0.8350 | 0.8350 | 9,400 |
07 Mar 2024 | 0.8400 | 0.8450 | 0.8400 | 0.8450 | 0.8450 | 3,100 |
06 Mar 2024 | 0.8350 | 0.8400 | 0.8350 | 0.8400 | 0.8400 | 30,400 |
05 Mar 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 500 |
04 Mar 2024 | 0.8400 | 0.8400 | 0.8350 | 0.8350 | 0.8350 | 33,500 |
01 Mar 2024 | 0.8400 | 0.8400 | 0.8350 | 0.8350 | 0.8350 | 62,700 |
29 Feb 2024 | 0.8400 | 0.8450 | 0.8400 | 0.8450 | 0.8450 | 5,100 |
28 Feb 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8500 | 0.8500 | 2,300 |
27 Feb 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8450 | 0.8450 | 104,900 |
26 Feb 2024 | 0.8500 | 0.8500 | 0.8350 | 0.8500 | 0.8500 | 308,600 |
23 Feb 2024 | 0.8550 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 78,500 |
22 Feb 2024 | 0.8500 | 0.8550 | 0.8450 | 0.8500 | 0.8500 | 21,500 |
21 Feb 2024 | 0.8550 | 0.8600 | 0.8550 | 0.8550 | 0.8550 | 56,100 |
20 Feb 2024 | 0.8500 | 0.8550 | 0.8500 | 0.8550 | 0.8550 | 124,700 |
19 Feb 2024 | 0.8450 | 0.8550 | 0.8450 | 0.8500 | 0.8500 | 59,300 |
16 Feb 2024 | 0.8500 | 0.8550 | 0.8450 | 0.8450 | 0.8450 | 49,800 |
15 Feb 2024 | 0.8350 | 0.8500 | 0.8350 | 0.8450 | 0.8450 | 204,400 |
14 Feb 2024 | 0.8300 | 0.8350 | 0.8300 | 0.8350 | 0.8350 | 107,100 |
13 Feb 2024 | 0.8250 | 0.8350 | 0.8250 | 0.8300 | 0.8300 | 85,800 |
09 Feb 2024 | 0.8250 | 0.8300 | 0.8200 | 0.8200 | 0.8200 | 54,500 |
08 Feb 2024 | 0.8300 | 0.8350 | 0.8250 | 0.8250 | 0.8250 | 73,200 |
07 Feb 2024 | 0.8300 | 0.8350 | 0.8300 | 0.8300 | 0.8300 | 167,800 |
06 Feb 2024 | 0.8200 | 0.8400 | 0.8200 | 0.8300 | 0.8300 | 578,100 |
05 Feb 2024 | 0.8200 | 0.8200 | 0.8050 | 0.8050 | 0.8050 | 20,400 |
02 Feb 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 100 |
01 Feb 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
31 Jan 2024 | 0.8100 | 0.8200 | 0.8050 | 0.8200 | 0.8200 | 2,200 |
30 Jan 2024 | 0.8100 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | 81,600 |
29 Jan 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 7,000 |
26 Jan 2024 | 0.8100 | 0.8150 | 0.8100 | 0.8150 | 0.8150 | 60,100 |
25 Jan 2024 | 0.8150 | 0.8150 | 0.8100 | 0.8100 | 0.8100 | 59,600 |
24 Jan 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
23 Jan 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 20,000 |
22 Jan 2024 | 0.8200 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | 30,000 |
19 Jan 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 40,900 |
18 Jan 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 2,200 |
17 Jan 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 12,100 |
16 Jan 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 6,400 |
15 Jan 2024 | 0.8250 | 0.8250 | 0.8200 | 0.8200 | 0.8200 | 26,700 |
12 Jan 2024 | 0.8200 | 0.8200 | 0.8150 | 0.8150 | 0.8150 | 37,000 |
11 Jan 2024 | 0.8200 | 0.8200 | 0.8150 | 0.8150 | 0.8150 | 41,400 |
10 Jan 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
09 Jan 2024 | 0.8200 | 0.8250 | 0.8150 | 0.8150 | 0.8150 | 30,900 |
08 Jan 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 25,800 |
05 Jan 2024 | 0.8200 | 0.8250 | 0.8200 | 0.8200 | 0.8200 | 37,800 |
04 Jan 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 18,000 |
03 Jan 2024 | 0.8150 | 0.8200 | 0.8150 | 0.8200 | 0.8200 | 24,400 |
02 Jan 2024 | 0.8150 | 0.8200 | 0.8150 | 0.8200 | 0.8200 | 7,000 |
29 Dec 2023 | 0.8150 | 0.8200 | 0.8150 | 0.8150 | 0.8150 | 36,100 |
28 Dec 2023 | 0.8200 | 0.8200 | 0.8150 | 0.8200 | 0.8200 | 55,200 |
27 Dec 2023 | 0.8200 | 0.8200 | 0.8150 | 0.8150 | 0.8150 | 13,200 |
26 Dec 2023 | 0.8200 | 0.8200 | 0.8150 | 0.8200 | 0.8200 | 6,700 |
22 Dec 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
21 Dec 2023 | 0.8150 | 0.8200 | 0.8150 | 0.8200 | 0.8200 | 26,100 |
20 Dec 2023 | 0.8150 | 0.8150 | 0.8100 | 0.8150 | 0.8150 | 27,600 |
19 Dec 2023 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 9,100 |
18 Dec 2023 | 0.8150 | 0.8150 | 0.8100 | 0.8100 | 0.8100 | 96,800 |
15 Dec 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 1,300 |
14 Dec 2023 | 0.8150 | 0.8150 | 0.8100 | 0.8100 | 0.8100 | 31,900 |
13 Dec 2023 | 0.8200 | 0.8200 | 0.8150 | 0.8150 | 0.8150 | 37,700 |
12 Dec 2023 | 0.8200 | 0.8200 | 0.8150 | 0.8200 | 0.8200 | 11,400 |
11 Dec 2023 | 0.8150 | 0.8150 | 0.8100 | 0.8100 | 0.8100 | 64,500 |
08 Dec 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 26,000 |
07 Dec 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 10,000 |
06 Dec 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 14,500 |
05 Dec 2023 | 0.8200 | 0.8200 | 0.8150 | 0.8150 | 0.8150 | 35,700 |
04 Dec 2023 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 63,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |