Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 0.6670 | 0.7250 | 0.6400 | 0.7000 | 0.7000 | 215,700 |
26 Mar 2024 | 0.6700 | 0.6700 | 0.6300 | 0.6600 | 0.6600 | 191,000 |
25 Mar 2024 | 0.7010 | 0.7010 | 0.6330 | 0.6370 | 0.6370 | 701,200 |
22 Mar 2024 | 0.7200 | 0.7200 | 0.6200 | 0.6950 | 0.6950 | 2,093,900 |
21 Mar 2024 | 0.7600 | 0.7700 | 0.7450 | 0.7500 | 0.7500 | 249,000 |
20 Mar 2024 | 0.8170 | 0.8170 | 0.7600 | 0.7690 | 0.7690 | 141,200 |
19 Mar 2024 | 0.7900 | 0.8110 | 0.7600 | 0.7800 | 0.7800 | 212,700 |
18 Mar 2024 | 0.7800 | 0.8230 | 0.7510 | 0.7730 | 0.7730 | 298,700 |
15 Mar 2024 | 0.8700 | 0.8700 | 0.7850 | 0.7930 | 0.7930 | 537,200 |
14 Mar 2024 | 0.8300 | 0.9000 | 0.8070 | 0.8450 | 0.8450 | 478,400 |
13 Mar 2024 | 0.8450 | 0.8560 | 0.8120 | 0.8300 | 0.8300 | 216,200 |
12 Mar 2024 | 0.8080 | 0.8550 | 0.8000 | 0.8490 | 0.8490 | 69,900 |
11 Mar 2024 | 0.8340 | 0.8550 | 0.8200 | 0.8500 | 0.8500 | 160,800 |
08 Mar 2024 | 0.8800 | 0.8800 | 0.8370 | 0.8370 | 0.8370 | 173,000 |
07 Mar 2024 | 0.8580 | 0.8800 | 0.8480 | 0.8740 | 0.8740 | 112,900 |
06 Mar 2024 | 0.8390 | 0.8600 | 0.8080 | 0.8600 | 0.8600 | 75,400 |
05 Mar 2024 | 0.8170 | 0.8320 | 0.7950 | 0.8320 | 0.8320 | 182,700 |
04 Mar 2024 | 0.8720 | 0.8720 | 0.8170 | 0.8170 | 0.8170 | 109,700 |
01 Mar 2024 | 0.8280 | 0.8600 | 0.8000 | 0.8600 | 0.8600 | 219,000 |
29 Feb 2024 | 0.8000 | 0.8370 | 0.7900 | 0.8080 | 0.8080 | 181,900 |
28 Feb 2024 | 0.7800 | 0.8230 | 0.7800 | 0.7950 | 0.7950 | 169,900 |
27 Feb 2024 | 0.8070 | 0.8610 | 0.7900 | 0.8000 | 0.8000 | 158,400 |
26 Feb 2024 | 0.8770 | 0.8800 | 0.8090 | 0.8220 | 0.8220 | 125,800 |
23 Feb 2024 | 0.8890 | 0.9010 | 0.8400 | 0.8750 | 0.8750 | 200,200 |
22 Feb 2024 | 0.8330 | 0.9000 | 0.8330 | 0.9000 | 0.9000 | 120,200 |
21 Feb 2024 | 0.8300 | 0.8700 | 0.8000 | 0.8700 | 0.8700 | 103,400 |
20 Feb 2024 | 0.8350 | 0.8540 | 0.8200 | 0.8300 | 0.8300 | 100,000 |
16 Feb 2024 | 0.8850 | 0.8850 | 0.8340 | 0.8550 | 0.8550 | 164,400 |
15 Feb 2024 | 0.8200 | 0.8880 | 0.8090 | 0.8550 | 0.8550 | 154,700 |
14 Feb 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8300 | 0.8300 | 228,300 |
13 Feb 2024 | 0.9250 | 0.9250 | 0.8600 | 0.8600 | 0.8600 | 181,500 |
12 Feb 2024 | 0.9500 | 0.9500 | 0.9170 | 0.9250 | 0.9250 | 79,400 |
09 Feb 2024 | 0.9650 | 0.9650 | 0.9270 | 0.9320 | 0.9320 | 65,200 |
08 Feb 2024 | 0.8500 | 0.9550 | 0.8500 | 0.9340 | 0.9340 | 246,800 |
07 Feb 2024 | 0.8650 | 0.8900 | 0.8560 | 0.8740 | 0.8740 | 184,500 |
06 Feb 2024 | 0.8900 | 0.9240 | 0.8730 | 0.8870 | 0.8870 | 90,800 |
05 Feb 2024 | 0.8400 | 0.9030 | 0.8300 | 0.8940 | 0.8940 | 443,500 |
02 Feb 2024 | 0.7500 | 0.8400 | 0.7500 | 0.8300 | 0.8300 | 302,300 |
01 Feb 2024 | 0.7500 | 0.7760 | 0.7400 | 0.7730 | 0.7730 | 198,600 |
31 Jan 2024 | 0.7380 | 0.7450 | 0.7200 | 0.7450 | 0.7450 | 153,800 |
30 Jan 2024 | 0.7270 | 0.7600 | 0.7270 | 0.7410 | 0.7410 | 123,900 |
29 Jan 2024 | 0.7710 | 0.7730 | 0.7310 | 0.7580 | 0.7580 | 193,600 |
26 Jan 2024 | 0.7600 | 0.7730 | 0.7530 | 0.7650 | 0.7650 | 120,400 |
25 Jan 2024 | 0.7700 | 0.7700 | 0.7500 | 0.7640 | 0.7640 | 125,100 |
24 Jan 2024 | 0.7260 | 0.7600 | 0.7260 | 0.7600 | 0.7600 | 137,900 |
23 Jan 2024 | 0.7570 | 0.7800 | 0.7230 | 0.7230 | 0.7230 | 101,100 |
22 Jan 2024 | 0.7780 | 0.7790 | 0.7500 | 0.7570 | 0.7570 | 115,000 |
19 Jan 2024 | 0.8000 | 0.8220 | 0.7700 | 0.7740 | 0.7740 | 315,700 |
18 Jan 2024 | 0.8350 | 0.8520 | 0.8100 | 0.8130 | 0.8130 | 128,800 |
17 Jan 2024 | 0.8610 | 0.8610 | 0.8300 | 0.8400 | 0.8400 | 122,000 |
16 Jan 2024 | 0.8010 | 0.8490 | 0.8010 | 0.8490 | 0.8490 | 134,700 |
12 Jan 2024 | 0.8200 | 0.8480 | 0.8200 | 0.8430 | 0.8430 | 84,600 |
11 Jan 2024 | 0.8550 | 0.8640 | 0.8170 | 0.8320 | 0.8320 | 135,100 |
10 Jan 2024 | 0.8850 | 0.8850 | 0.8390 | 0.8660 | 0.8660 | 164,100 |
09 Jan 2024 | 0.8700 | 0.9000 | 0.8690 | 0.8800 | 0.8800 | 112,700 |
08 Jan 2024 | 0.8960 | 0.8980 | 0.8690 | 0.8900 | 0.8900 | 123,000 |
05 Jan 2024 | 0.9020 | 0.9080 | 0.8700 | 0.8850 | 0.8850 | 102,400 |
04 Jan 2024 | 0.8960 | 0.9000 | 0.8710 | 0.8890 | 0.8890 | 94,900 |
03 Jan 2024 | 0.8760 | 0.9000 | 0.8690 | 0.8830 | 0.8830 | 235,100 |
02 Jan 2024 | 0.7720 | 0.9000 | 0.7720 | 0.9000 | 0.9000 | 231,300 |
29 Dec 2023 | 0.8050 | 0.8140 | 0.7810 | 0.8000 | 0.8000 | 278,300 |
28 Dec 2023 | 0.8530 | 0.8800 | 0.8120 | 0.8200 | 0.8200 | 345,500 |
27 Dec 2023 | 0.9200 | 0.9200 | 0.8490 | 0.8700 | 0.8700 | 260,400 |
26 Dec 2023 | 0.9500 | 0.9600 | 0.9000 | 0.9160 | 0.9160 | 284,700 |
22 Dec 2023 | 0.8800 | 0.9500 | 0.8650 | 0.9330 | 0.9330 | 331,300 |
21 Dec 2023 | 0.8410 | 0.8750 | 0.8400 | 0.8750 | 0.8750 | 290,400 |
20 Dec 2023 | 0.8430 | 0.8900 | 0.8430 | 0.8530 | 0.8530 | 400,200 |
19 Dec 2023 | 0.8340 | 0.8700 | 0.7710 | 0.8600 | 0.8600 | 698,000 |
18 Dec 2023 | 0.7250 | 0.8260 | 0.6840 | 0.8150 | 0.8150 | 433,900 |
15 Dec 2023 | 0.6900 | 0.7440 | 0.6900 | 0.7440 | 0.7440 | 170,700 |
14 Dec 2023 | 0.6400 | 0.7240 | 0.6400 | 0.7060 | 0.7060 | 289,800 |
13 Dec 2023 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 170,200 |
12 Dec 2023 | 0.6030 | 0.6300 | 0.6030 | 0.6230 | 0.6230 | 207,900 |
11 Dec 2023 | 0.6400 | 0.6400 | 0.6090 | 0.6100 | 0.6100 | 261,400 |
08 Dec 2023 | 0.6230 | 0.6490 | 0.6230 | 0.6340 | 0.6340 | 160,300 |
07 Dec 2023 | 0.6400 | 0.6620 | 0.6150 | 0.6390 | 0.6390 | 307,600 |
06 Dec 2023 | 0.6540 | 0.6700 | 0.6130 | 0.6200 | 0.6200 | 342,900 |
05 Dec 2023 | 0.6800 | 0.6800 | 0.6190 | 0.6260 | 0.6260 | 213,500 |
04 Dec 2023 | 0.7000 | 0.7000 | 0.6200 | 0.6450 | 0.6450 | 422,800 |
01 Dec 2023 | 0.6850 | 0.6930 | 0.6150 | 0.6400 | 0.6400 | 693,400 |
30 Nov 2023 | 0.7000 | 0.7050 | 0.6750 | 0.6840 | 0.6840 | 298,500 |
29 Nov 2023 | 0.7390 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 534,900 |
28 Nov 2023 | 0.7420 | 0.7450 | 0.7300 | 0.7300 | 0.7300 | 145,000 |
27 Nov 2023 | 0.7350 | 0.7530 | 0.7310 | 0.7410 | 0.7410 | 118,100 |
24 Nov 2023 | 0.7600 | 0.7600 | 0.7310 | 0.7430 | 0.7430 | 83,200 |
22 Nov 2023 | 0.7600 | 0.7600 | 0.7400 | 0.7500 | 0.7500 | 196,000 |
21 Nov 2023 | 0.7500 | 0.7710 | 0.7500 | 0.7550 | 0.7550 | 203,500 |
20 Nov 2023 | 0.7800 | 0.7800 | 0.7580 | 0.7600 | 0.7600 | 120,000 |
17 Nov 2023 | 0.7800 | 0.8000 | 0.7620 | 0.7800 | 0.7800 | 237,200 |
16 Nov 2023 | 0.7800 | 0.7800 | 0.7630 | 0.7800 | 0.7800 | 136,500 |
15 Nov 2023 | 0.7700 | 0.7800 | 0.7660 | 0.7800 | 0.7800 | 71,800 |
14 Nov 2023 | 0.7810 | 0.7900 | 0.7400 | 0.7800 | 0.7800 | 393,500 |
13 Nov 2023 | 0.7780 | 0.7880 | 0.7530 | 0.7770 | 0.7770 | 94,900 |
10 Nov 2023 | 0.8500 | 0.8500 | 0.7540 | 0.7700 | 0.7700 | 252,500 |
09 Nov 2023 | 0.7440 | 0.8330 | 0.7300 | 0.8040 | 0.8040 | 428,500 |
08 Nov 2023 | 0.7500 | 0.7660 | 0.7350 | 0.7500 | 0.7500 | 138,800 |
07 Nov 2023 | 0.7220 | 0.7600 | 0.7220 | 0.7500 | 0.7500 | 140,600 |
06 Nov 2023 | 0.7800 | 0.7800 | 0.7300 | 0.7300 | 0.7300 | 151,500 |
03 Nov 2023 | 0.7600 | 0.7840 | 0.7390 | 0.7700 | 0.7700 | 192,100 |
02 Nov 2023 | 0.7350 | 0.7500 | 0.7300 | 0.7470 | 0.7470 | 62,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |