Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.6450 | 0.7000 | 0.6010 | 0.6200 | 0.6200 | 65,500 |
01 May 2024 | 0.7950 | 0.8380 | 0.6400 | 0.6500 | 0.6500 | 166,900 |
30 Apr 2024 | 0.6500 | 0.8000 | 0.6000 | 0.7600 | 0.7600 | 426,500 |
29 Apr 2024 | 0.6400 | 0.6500 | 0.5910 | 0.6500 | 0.6500 | 28,800 |
26 Apr 2024 | 0.6430 | 0.6700 | 0.6150 | 0.6260 | 0.6260 | 42,400 |
25 Apr 2024 | 0.6550 | 0.6700 | 0.6500 | 0.6540 | 0.6540 | 13,300 |
24 Apr 2024 | 0.6650 | 0.6800 | 0.6350 | 0.6450 | 0.6450 | 32,400 |
23 Apr 2024 | 0.6200 | 0.7000 | 0.6200 | 0.6800 | 0.6800 | 9,400 |
22 Apr 2024 | 0.6550 | 0.7050 | 0.6520 | 0.6800 | 0.6800 | 44,100 |
19 Apr 2024 | 0.7100 | 0.7480 | 0.6720 | 0.6800 | 0.6800 | 20,700 |
18 Apr 2024 | 0.6950 | 0.7220 | 0.6720 | 0.7000 | 0.7000 | 29,300 |
17 Apr 2024 | 0.7200 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 51,600 |
16 Apr 2024 | 0.7890 | 0.7890 | 0.6100 | 0.7100 | 0.7100 | 29,400 |
15 Apr 2024 | 0.6000 | 0.8000 | 0.5680 | 0.7900 | 0.7900 | 142,000 |
12 Apr 2024 | 0.7300 | 0.7500 | 0.6350 | 0.6500 | 0.6500 | 81,600 |
11 Apr 2024 | 0.7600 | 0.8000 | 0.6930 | 0.7000 | 0.7000 | 101,500 |
10 Apr 2024 | 0.7700 | 0.7850 | 0.7600 | 0.7700 | 0.7700 | 6,300 |
09 Apr 2024 | 0.8100 | 0.8100 | 0.7500 | 0.7700 | 0.7700 | 22,800 |
08 Apr 2024 | 0.8030 | 0.8500 | 0.8000 | 0.8250 | 0.8250 | 4,800 |
05 Apr 2024 | 0.7450 | 0.8650 | 0.7450 | 0.8500 | 0.8500 | 20,700 |
04 Apr 2024 | 0.7700 | 0.8350 | 0.7600 | 0.7850 | 0.7850 | 46,400 |
03 Apr 2024 | 0.7300 | 0.7850 | 0.7300 | 0.7600 | 0.7600 | 44,400 |
02 Apr 2024 | 0.8000 | 0.8000 | 0.7300 | 0.7300 | 0.7300 | 62,500 |
01 Apr 2024 | 0.7800 | 0.8200 | 0.7730 | 0.7730 | 0.7730 | 34,700 |
28 Mar 2024 | 0.8800 | 0.9000 | 0.7410 | 0.8200 | 0.8200 | 147,600 |
27 Mar 2024 | 0.8600 | 0.9280 | 0.8600 | 0.8800 | 0.8800 | 40,000 |
26 Mar 2024 | 0.9550 | 0.9600 | 0.8830 | 0.8830 | 0.8830 | 59,100 |
25 Mar 2024 | 0.9700 | 0.9700 | 0.9000 | 0.9370 | 0.9370 | 18,300 |
22 Mar 2024 | 0.9750 | 0.9750 | 0.9000 | 0.9600 | 0.9600 | 14,500 |
21 Mar 2024 | 0.9900 | 1.0000 | 0.9000 | 0.9800 | 0.9800 | 79,400 |
20 Mar 2024 | 0.9610 | 0.9750 | 0.9110 | 0.9600 | 0.9600 | 9,100 |
19 Mar 2024 | 0.9650 | 1.0400 | 0.9650 | 0.9940 | 0.9940 | 25,800 |
18 Mar 2024 | 0.9000 | 1.0400 | 0.9000 | 1.0000 | 1.0000 | 41,000 |
15 Mar 2024 | 0.9000 | 0.9900 | 0.9000 | 0.9400 | 0.9400 | 14,300 |
14 Mar 2024 | 0.9500 | 0.9900 | 0.9000 | 0.9200 | 0.9200 | 18,700 |
13 Mar 2024 | 0.9750 | 0.9900 | 0.9600 | 0.9640 | 0.9640 | 10,400 |
12 Mar 2024 | 1.0270 | 1.0400 | 0.9500 | 0.9900 | 0.9900 | 22,800 |
11 Mar 2024 | 0.9710 | 1.1200 | 0.9300 | 1.0000 | 1.0000 | 37,000 |
08 Mar 2024 | 1.0100 | 1.1600 | 0.9910 | 1.1200 | 1.1200 | 134,000 |
07 Mar 2024 | 1.0600 | 1.1400 | 0.9500 | 1.1200 | 1.1200 | 133,900 |
06 Mar 2024 | 1.1500 | 1.1600 | 1.0700 | 1.0700 | 1.0700 | 27,800 |
05 Mar 2024 | 1.1000 | 1.3300 | 1.1000 | 1.1600 | 1.1600 | 55,000 |
04 Mar 2024 | 1.2000 | 1.3200 | 1.1100 | 1.2500 | 1.2500 | 124,300 |
01 Mar 2024 | 1.1100 | 1.2500 | 1.1100 | 1.2060 | 1.2060 | 12,200 |
29 Feb 2024 | 1.1500 | 1.2000 | 1.1350 | 1.1500 | 1.1500 | 23,500 |
28 Feb 2024 | 1.2000 | 1.2900 | 1.1500 | 1.1500 | 1.1500 | 34,500 |
27 Feb 2024 | 1.3000 | 1.3200 | 1.2000 | 1.2100 | 1.2100 | 13,100 |
26 Feb 2024 | 1.2100 | 1.3800 | 1.1500 | 1.3000 | 1.3000 | 122,400 |
23 Feb 2024 | 1.3700 | 1.3700 | 1.2200 | 1.3400 | 1.3400 | 39,900 |
22 Feb 2024 | 1.2000 | 1.4400 | 1.2000 | 1.3700 | 1.3700 | 143,200 |
21 Feb 2024 | 1.2900 | 1.5500 | 1.1300 | 1.4500 | 1.4500 | 240,000 |
20 Feb 2024 | 1.3000 | 1.4400 | 1.2500 | 1.4100 | 1.4100 | 123,800 |
16 Feb 2024 | 1.2500 | 1.3900 | 1.2500 | 1.3600 | 1.3600 | 182,200 |
15 Feb 2024 | 1.2300 | 1.2500 | 1.1400 | 1.2200 | 1.2200 | 148,300 |
14 Feb 2024 | 1.1000 | 1.3000 | 1.0400 | 1.2300 | 1.2300 | 133,200 |
13 Feb 2024 | 1.0600 | 1.2600 | 1.0000 | 1.2100 | 1.2100 | 149,300 |
12 Feb 2024 | 0.8600 | 1.1000 | 0.8500 | 1.0800 | 1.0800 | 90,100 |
09 Feb 2024 | 0.8650 | 0.9300 | 0.8600 | 0.8950 | 0.8950 | 10,600 |
08 Feb 2024 | 0.9120 | 0.9400 | 0.8800 | 0.8800 | 0.8800 | 28,300 |
07 Feb 2024 | 0.9700 | 1.0400 | 0.9000 | 0.9000 | 0.9000 | 57,000 |
06 Feb 2024 | 0.9120 | 1.0700 | 0.9120 | 0.9700 | 0.9700 | 42,100 |
05 Feb 2024 | 1.0600 | 1.1400 | 0.9120 | 0.9420 | 0.9420 | 93,500 |
02 Feb 2024 | 1.1900 | 1.2500 | 1.0300 | 1.0530 | 1.0530 | 114,500 |
01 Feb 2024 | 1.0100 | 1.2500 | 1.0100 | 1.1800 | 1.1800 | 175,800 |
31 Jan 2024 | 1.0500 | 1.1000 | 1.0220 | 1.0500 | 1.0500 | 44,000 |
30 Jan 2024 | 1.0500 | 1.1300 | 0.9790 | 1.1000 | 1.1000 | 141,600 |
29 Jan 2024 | 0.9290 | 1.1500 | 0.8740 | 1.0700 | 1.0700 | 209,800 |
26 Jan 2024 | 0.8200 | 0.9400 | 0.8000 | 0.9250 | 0.9250 | 135,000 |
25 Jan 2024 | 0.8080 | 0.8330 | 0.8080 | 0.8330 | 0.8330 | 42,300 |
24 Jan 2024 | 0.7610 | 0.8100 | 0.7610 | 0.8100 | 0.8100 | 184,100 |
23 Jan 2024 | 0.7380 | 0.7940 | 0.7280 | 0.7900 | 0.7900 | 17,800 |
22 Jan 2024 | 0.7350 | 0.7500 | 0.7250 | 0.7500 | 0.7500 | 45,200 |
19 Jan 2024 | 0.7300 | 0.7800 | 0.7250 | 0.7600 | 0.7600 | 19,500 |
18 Jan 2024 | 0.8000 | 0.8000 | 0.7300 | 0.7400 | 0.7400 | 16,400 |
17 Jan 2024 | 0.8000 | 0.8000 | 0.7250 | 0.8000 | 0.8000 | 133,700 |
16 Jan 2024 | 0.7300 | 0.8000 | 0.7300 | 0.8000 | 0.8000 | 99,400 |
12 Jan 2024 | 0.6900 | 0.7200 | 0.6900 | 0.7100 | 0.7100 | 28,000 |
11 Jan 2024 | 0.7080 | 0.7240 | 0.6900 | 0.7000 | 0.7000 | 23,100 |
10 Jan 2024 | 0.6950 | 0.7290 | 0.6950 | 0.7150 | 0.7150 | 6,700 |
09 Jan 2024 | 0.7200 | 0.7500 | 0.6900 | 0.7000 | 0.7000 | 26,100 |
08 Jan 2024 | 0.6910 | 0.7900 | 0.6910 | 0.7540 | 0.7540 | 34,300 |
05 Jan 2024 | 0.6800 | 0.7500 | 0.6700 | 0.7500 | 0.7500 | 29,900 |
04 Jan 2024 | 0.6500 | 0.7200 | 0.6450 | 0.6800 | 0.6800 | 80,800 |
03 Jan 2024 | 0.6090 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 24,100 |
02 Jan 2024 | 0.6000 | 0.6350 | 0.6000 | 0.6200 | 0.6200 | 30,600 |
29 Dec 2023 | 0.5800 | 0.6200 | 0.5600 | 0.6100 | 0.6100 | 125,500 |
28 Dec 2023 | 0.5710 | 0.6000 | 0.5600 | 0.5900 | 0.5900 | 60,600 |
27 Dec 2023 | 0.5550 | 0.6000 | 0.5400 | 0.5700 | 0.5700 | 108,700 |
26 Dec 2023 | 0.5400 | 0.6000 | 0.5230 | 0.5880 | 0.5880 | 19,800 |
22 Dec 2023 | 0.5400 | 0.5950 | 0.5400 | 0.5700 | 0.5700 | 110,900 |
21 Dec 2023 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 55,900 |
20 Dec 2023 | 0.5130 | 0.5500 | 0.5130 | 0.5440 | 0.5440 | 24,900 |
19 Dec 2023 | 0.5500 | 0.5500 | 0.5050 | 0.5380 | 0.5380 | 106,200 |
18 Dec 2023 | 0.5200 | 0.5590 | 0.5200 | 0.5580 | 0.5580 | 39,600 |
15 Dec 2023 | 0.5420 | 0.5500 | 0.5010 | 0.5500 | 0.5500 | 30,500 |
14 Dec 2023 | 0.5300 | 0.5630 | 0.4830 | 0.5500 | 0.5500 | 95,600 |
13 Dec 2023 | 0.5300 | 0.5480 | 0.4810 | 0.5480 | 0.5480 | 90,700 |
12 Dec 2023 | 0.5600 | 0.5600 | 0.5130 | 0.5300 | 0.5300 | 78,200 |
11 Dec 2023 | 0.5780 | 0.7000 | 0.4800 | 0.5590 | 0.5590 | 246,100 |
08 Dec 2023 | 0.6000 | 0.6760 | 0.5660 | 0.5800 | 0.5800 | 54,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |