Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 1.0300 | 1.0600 | 0.9800 | 1.0000 | 1.0000 | 1,468,800 |
18 Apr 2024 | 0.9700 | 1.0600 | 0.9700 | 1.0300 | 1.0300 | 1,686,800 |
17 Apr 2024 | 1.0200 | 1.0400 | 0.9600 | 0.9800 | 0.9800 | 2,161,100 |
16 Apr 2024 | 1.0100 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 2,733,600 |
15 Apr 2024 | 0.9900 | 1.0300 | 0.9700 | 1.0200 | 1.0200 | 3,014,100 |
12 Apr 2024 | 0.9900 | 1.0100 | 0.9500 | 1.0100 | 1.0100 | 6,770,200 |
11 Apr 2024 | 1.0100 | 1.0300 | 0.9600 | 1.0000 | 1.0000 | 2,258,300 |
10 Apr 2024 | 1.0200 | 1.0400 | 0.9400 | 1.0100 | 1.0100 | 2,887,200 |
09 Apr 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 1,649,800 |
08 Apr 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 1,981,100 |
05 Apr 2024 | 1.0900 | 1.0900 | 1.0000 | 1.0200 | 1.0200 | 2,596,900 |
04 Apr 2024 | 1.1100 | 1.1500 | 1.0500 | 1.1100 | 1.1100 | 2,614,100 |
03 Apr 2024 | 1.1300 | 1.1600 | 1.0800 | 1.1000 | 1.1000 | 2,272,700 |
02 Apr 2024 | 1.1600 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 1,734,700 |
01 Apr 2024 | 1.2300 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 2,064,500 |
28 Mar 2024 | 1.2000 | 1.2500 | 1.1900 | 1.2300 | 1.2300 | 3,670,400 |
27 Mar 2024 | 1.1200 | 1.2100 | 1.1200 | 1.2000 | 1.2000 | 2,534,400 |
26 Mar 2024 | 1.1300 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 1,826,800 |
25 Mar 2024 | 1.1600 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 1,766,400 |
22 Mar 2024 | 1.1900 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 2,112,000 |
21 Mar 2024 | 1.2000 | 1.2500 | 1.1700 | 1.2100 | 1.2100 | 2,351,400 |
20 Mar 2024 | 1.1000 | 1.2100 | 1.0900 | 1.1800 | 1.1800 | 2,312,400 |
19 Mar 2024 | 1.0900 | 1.1800 | 1.0700 | 1.1100 | 1.1100 | 2,988,500 |
18 Mar 2024 | 1.1600 | 1.1800 | 1.0900 | 1.1200 | 1.1200 | 2,609,900 |
15 Mar 2024 | 1.1900 | 1.2900 | 1.1600 | 1.1800 | 1.1800 | 8,535,500 |
14 Mar 2024 | 1.2400 | 1.2600 | 1.1900 | 1.1900 | 1.1900 | 2,217,800 |
13 Mar 2024 | 1.2900 | 1.3500 | 1.2500 | 1.2700 | 1.2700 | 2,178,100 |
12 Mar 2024 | 1.3100 | 1.3400 | 1.2400 | 1.2900 | 1.2900 | 3,373,800 |
11 Mar 2024 | 1.3500 | 1.3700 | 1.3100 | 1.3200 | 1.3200 | 1,726,300 |
08 Mar 2024 | 1.3200 | 1.4200 | 1.3100 | 1.3600 | 1.3600 | 2,845,500 |
07 Mar 2024 | 1.2300 | 1.2800 | 1.2000 | 1.2600 | 1.2600 | 2,416,900 |
06 Mar 2024 | 1.2400 | 1.2800 | 1.2000 | 1.2100 | 1.2100 | 2,132,500 |
05 Mar 2024 | 1.2900 | 1.3300 | 1.2200 | 1.2300 | 1.2300 | 3,083,600 |
04 Mar 2024 | 1.4000 | 1.4100 | 1.2900 | 1.3100 | 1.3100 | 3,964,400 |
01 Mar 2024 | 1.4200 | 1.5000 | 1.3500 | 1.4100 | 1.4100 | 3,537,600 |
29 Feb 2024 | 1.5600 | 1.6000 | 1.3600 | 1.4100 | 1.4100 | 5,421,700 |
28 Feb 2024 | 1.5800 | 1.8000 | 1.4000 | 1.4800 | 1.4800 | 11,925,800 |
27 Feb 2024 | 1.3600 | 1.4400 | 1.3500 | 1.4000 | 1.4000 | 4,844,200 |
26 Feb 2024 | 1.3400 | 1.4100 | 1.3000 | 1.3300 | 1.3300 | 3,655,000 |
23 Feb 2024 | 1.4400 | 1.4400 | 1.3200 | 1.3400 | 1.3400 | 3,290,200 |
22 Feb 2024 | 1.3400 | 1.4300 | 1.2500 | 1.3500 | 1.3500 | 5,125,300 |
21 Feb 2024 | 1.2200 | 1.3300 | 1.1900 | 1.2200 | 1.2200 | 5,514,000 |
20 Feb 2024 | 1.0400 | 1.2700 | 1.0300 | 1.2000 | 1.2000 | 5,860,500 |
16 Feb 2024 | 1.0400 | 1.1200 | 1.0200 | 1.0400 | 1.0400 | 2,400,300 |
15 Feb 2024 | 0.9500 | 1.1000 | 0.9400 | 1.0300 | 1.0300 | 4,106,200 |
14 Feb 2024 | 0.8700 | 0.9400 | 0.8500 | 0.9400 | 0.9400 | 4,598,700 |
13 Feb 2024 | 0.8200 | 0.8700 | 0.8200 | 0.8700 | 0.8700 | 1,125,800 |
12 Feb 2024 | 0.8200 | 0.9100 | 0.8200 | 0.9000 | 0.9000 | 3,665,800 |
09 Feb 2024 | 0.8300 | 0.8500 | 0.8100 | 0.8400 | 0.8400 | 1,683,900 |
08 Feb 2024 | 0.8300 | 0.8600 | 0.8200 | 0.8200 | 0.8200 | 1,212,500 |
07 Feb 2024 | 0.8300 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 1,609,700 |
06 Feb 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8400 | 0.8400 | 1,225,200 |
05 Feb 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 2,214,700 |
02 Feb 2024 | 0.8600 | 0.8700 | 0.8300 | 0.8500 | 0.8500 | 2,125,800 |
01 Feb 2024 | 0.8500 | 0.8800 | 0.8200 | 0.8700 | 0.8700 | 2,552,900 |
31 Jan 2024 | 0.8400 | 0.8700 | 0.8100 | 0.8100 | 0.8100 | 1,693,400 |
30 Jan 2024 | 0.8800 | 0.8900 | 0.8400 | 0.8400 | 0.8400 | 1,680,200 |
29 Jan 2024 | 0.8600 | 0.9100 | 0.8400 | 0.8800 | 0.8800 | 1,683,100 |
26 Jan 2024 | 0.8600 | 0.8900 | 0.8400 | 0.8600 | 0.8600 | 1,717,500 |
25 Jan 2024 | 0.8400 | 0.8600 | 0.8200 | 0.8500 | 0.8500 | 2,468,100 |
24 Jan 2024 | 0.8700 | 0.8900 | 0.8200 | 0.8400 | 0.8400 | 1,661,100 |
23 Jan 2024 | 0.8300 | 0.9100 | 0.8200 | 0.8600 | 0.8600 | 1,289,100 |
22 Jan 2024 | 0.8400 | 0.8900 | 0.8100 | 0.8200 | 0.8200 | 2,665,600 |
19 Jan 2024 | 0.8200 | 0.8700 | 0.8100 | 0.8400 | 0.8400 | 1,328,500 |
18 Jan 2024 | 0.8500 | 0.8800 | 0.8000 | 0.8100 | 0.8100 | 1,970,100 |
17 Jan 2024 | 0.8100 | 0.8600 | 0.8100 | 0.8400 | 0.8400 | 855,800 |
16 Jan 2024 | 0.8500 | 0.8900 | 0.8100 | 0.8400 | 0.8400 | 1,729,800 |
12 Jan 2024 | 0.9100 | 0.9700 | 0.8400 | 0.8500 | 0.8500 | 2,965,600 |
11 Jan 2024 | 0.9000 | 0.9400 | 0.8800 | 0.9100 | 0.9100 | 1,829,200 |
10 Jan 2024 | 0.9200 | 0.9600 | 0.8700 | 0.9100 | 0.9100 | 2,123,100 |
09 Jan 2024 | 0.9100 | 0.9600 | 0.9000 | 0.9200 | 0.9200 | 3,175,800 |
08 Jan 2024 | 0.8500 | 0.9300 | 0.8100 | 0.9100 | 0.9100 | 5,217,700 |
05 Jan 2024 | 0.8200 | 0.8800 | 0.8100 | 0.8400 | 0.8400 | 2,281,900 |
04 Jan 2024 | 0.8200 | 0.8400 | 0.7900 | 0.8100 | 0.8100 | 1,395,200 |
03 Jan 2024 | 0.8800 | 0.8800 | 0.8100 | 0.8200 | 0.8200 | 2,700,900 |
02 Jan 2024 | 0.8800 | 0.9300 | 0.8600 | 0.8700 | 0.8700 | 2,622,200 |
29 Dec 2023 | 0.9000 | 0.9500 | 0.8700 | 0.8800 | 0.8800 | 3,073,500 |
28 Dec 2023 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 1,623,500 |
27 Dec 2023 | 0.8800 | 0.9100 | 0.8300 | 0.8700 | 0.8700 | 2,537,900 |
26 Dec 2023 | 0.8800 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 1,796,200 |
22 Dec 2023 | 0.8800 | 0.9200 | 0.8600 | 0.8700 | 0.8700 | 1,036,000 |
21 Dec 2023 | 0.8700 | 0.8900 | 0.8400 | 0.8800 | 0.8800 | 2,261,600 |
20 Dec 2023 | 0.9000 | 0.9200 | 0.8400 | 0.8500 | 0.8500 | 2,382,500 |
19 Dec 2023 | 0.9100 | 0.9500 | 0.9100 | 0.9200 | 0.9200 | 1,604,000 |
18 Dec 2023 | 0.9500 | 0.9700 | 0.9000 | 0.9100 | 0.9100 | 2,645,000 |
15 Dec 2023 | 1.0400 | 1.0500 | 0.9200 | 0.9500 | 0.9500 | 10,198,100 |
14 Dec 2023 | 0.9700 | 1.0600 | 0.9600 | 1.0100 | 1.0100 | 4,912,500 |
13 Dec 2023 | 0.8800 | 0.9700 | 0.8700 | 0.9500 | 0.9500 | 3,466,500 |
12 Dec 2023 | 0.8900 | 0.9300 | 0.8700 | 0.9000 | 0.9000 | 2,302,900 |
11 Dec 2023 | 0.9600 | 0.9700 | 0.8900 | 0.8900 | 0.8900 | 3,306,300 |
08 Dec 2023 | 0.9700 | 0.9900 | 0.9300 | 0.9400 | 0.9400 | 3,024,900 |
07 Dec 2023 | 0.9100 | 1.0000 | 0.9000 | 0.9700 | 0.9700 | 8,054,500 |
06 Dec 2023 | 0.8300 | 0.9500 | 0.8300 | 0.9000 | 0.9000 | 6,502,100 |
05 Dec 2023 | 0.9500 | 0.9500 | 0.8100 | 0.8400 | 0.8400 | 3,887,300 |
04 Dec 2023 | 0.8500 | 0.9700 | 0.8500 | 0.9600 | 0.9600 | 6,208,400 |
01 Dec 2023 | 0.8000 | 0.9300 | 0.7800 | 0.9100 | 0.9100 | 8,918,800 |
30 Nov 2023 | 0.9700 | 0.9800 | 0.7700 | 0.7700 | 0.7700 | 14,066,200 |
29 Nov 2023 | 0.8800 | 0.9900 | 0.8800 | 0.9500 | 0.9500 | 8,547,000 |
28 Nov 2023 | 0.8600 | 0.9000 | 0.8000 | 0.8800 | 0.8800 | 6,753,300 |
27 Nov 2023 | 0.7900 | 0.9000 | 0.7800 | 0.8500 | 0.8500 | 13,779,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |