Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 1.9200 | 1.9500 | 1.8700 | 1.9150 | 1.9150 | 1,325,129 |
02 Feb 2023 | 1.9300 | 2.0200 | 1.9100 | 1.9700 | 1.9700 | 10,897,800 |
01 Feb 2023 | 1.8200 | 1.8800 | 1.7600 | 1.8500 | 1.8500 | 7,835,100 |
31 Jan 2023 | 1.7900 | 1.8400 | 1.7800 | 1.8100 | 1.8100 | 4,879,300 |
30 Jan 2023 | 1.8100 | 1.8300 | 1.7500 | 1.7600 | 1.7600 | 6,168,200 |
27 Jan 2023 | 1.8000 | 1.8700 | 1.7800 | 1.8500 | 1.8500 | 4,353,200 |
26 Jan 2023 | 1.8500 | 1.8700 | 1.7600 | 1.8100 | 1.8100 | 5,105,200 |
25 Jan 2023 | 1.7900 | 1.8500 | 1.7500 | 1.8300 | 1.8300 | 5,197,100 |
24 Jan 2023 | 1.8900 | 1.9400 | 1.8100 | 1.8400 | 1.8400 | 7,786,600 |
23 Jan 2023 | 1.8600 | 1.9500 | 1.8000 | 1.9200 | 1.9200 | 7,539,800 |
20 Jan 2023 | 1.7500 | 1.8300 | 1.7000 | 1.8300 | 1.8300 | 5,347,100 |
19 Jan 2023 | 1.8000 | 1.8300 | 1.6800 | 1.7000 | 1.7000 | 6,360,200 |
18 Jan 2023 | 1.9200 | 1.9800 | 1.8100 | 1.8300 | 1.8300 | 9,952,200 |
17 Jan 2023 | 1.8200 | 1.9600 | 1.7800 | 1.9500 | 1.9500 | 7,310,000 |
13 Jan 2023 | 1.7300 | 1.8100 | 1.7300 | 1.8100 | 1.8100 | 7,183,300 |
12 Jan 2023 | 1.7800 | 1.8300 | 1.6800 | 1.8200 | 1.8200 | 9,168,100 |
11 Jan 2023 | 1.7500 | 1.8000 | 1.6700 | 1.8000 | 1.8000 | 10,233,500 |
10 Jan 2023 | 1.5400 | 1.6500 | 1.5300 | 1.6500 | 1.6500 | 4,885,100 |
09 Jan 2023 | 1.4900 | 1.5800 | 1.4700 | 1.5500 | 1.5500 | 5,289,600 |
06 Jan 2023 | 1.5100 | 1.5100 | 1.3700 | 1.4600 | 1.4600 | 6,218,500 |
05 Jan 2023 | 1.5300 | 1.5300 | 1.4300 | 1.4700 | 1.4700 | 6,437,300 |
04 Jan 2023 | 1.4500 | 1.5100 | 1.4300 | 1.4900 | 1.4900 | 5,171,100 |
03 Jan 2023 | 1.5100 | 1.5600 | 1.4000 | 1.4400 | 1.4400 | 7,039,200 |
30 Dec 2022 | 1.4300 | 1.4800 | 1.4100 | 1.4600 | 1.4600 | 4,481,000 |
29 Dec 2022 | 1.4300 | 1.5200 | 1.3800 | 1.4700 | 1.4700 | 6,191,600 |
28 Dec 2022 | 1.4000 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 2,633,300 |
27 Dec 2022 | 1.5000 | 1.5100 | 1.3700 | 1.4200 | 1.4200 | 5,154,400 |
23 Dec 2022 | 1.5500 | 1.5800 | 1.5000 | 1.5200 | 1.5200 | 3,647,200 |
22 Dec 2022 | 1.6000 | 1.6100 | 1.5400 | 1.5800 | 1.5800 | 6,032,500 |
21 Dec 2022 | 1.6900 | 1.6900 | 1.6000 | 1.6100 | 1.6100 | 6,001,600 |
20 Dec 2022 | 1.5400 | 1.7500 | 1.5400 | 1.6500 | 1.6500 | 10,866,700 |
19 Dec 2022 | 1.7400 | 1.7500 | 1.6400 | 1.6500 | 1.6500 | 8,197,300 |
16 Dec 2022 | 1.8200 | 1.8800 | 1.7400 | 1.8000 | 1.8000 | 15,677,200 |
15 Dec 2022 | 1.9800 | 2.0200 | 1.9300 | 1.9300 | 1.9300 | 7,323,100 |
14 Dec 2022 | 2.0200 | 2.1300 | 2.0100 | 2.0700 | 2.0700 | 7,945,100 |
13 Dec 2022 | 2.2000 | 2.2400 | 2.0000 | 2.0200 | 2.0200 | 12,949,000 |
12 Dec 2022 | 2.1400 | 2.2200 | 2.1000 | 2.2100 | 2.2100 | 8,183,300 |
09 Dec 2022 | 2.1700 | 2.2000 | 2.1100 | 2.1200 | 2.1200 | 5,926,700 |
08 Dec 2022 | 2.1800 | 2.2500 | 2.1200 | 2.1600 | 2.1600 | 8,592,900 |
07 Dec 2022 | 2.2200 | 2.2200 | 2.1000 | 2.1200 | 2.1200 | 8,740,300 |
06 Dec 2022 | 2.1500 | 2.2900 | 2.0700 | 2.1600 | 2.1600 | 16,998,800 |
05 Dec 2022 | 2.1600 | 2.1700 | 1.9800 | 2.0000 | 2.0000 | 7,218,800 |
02 Dec 2022 | 1.9400 | 2.1000 | 1.9100 | 2.0900 | 2.0900 | 6,296,900 |
01 Dec 2022 | 2.1000 | 2.1500 | 1.9500 | 1.9800 | 1.9800 | 6,441,700 |
30 Nov 2022 | 1.9600 | 2.0200 | 1.8500 | 2.0100 | 2.0100 | 9,277,000 |
29 Nov 2022 | 2.0500 | 2.1300 | 1.9000 | 1.9000 | 1.9000 | 7,752,400 |
28 Nov 2022 | 2.1900 | 2.2200 | 2.0200 | 2.0400 | 2.0400 | 5,830,500 |
25 Nov 2022 | 2.2300 | 2.2700 | 2.2100 | 2.2200 | 2.2200 | 1,435,000 |
23 Nov 2022 | 2.2500 | 2.2800 | 2.1800 | 2.2500 | 2.2500 | 3,929,600 |
22 Nov 2022 | 2.2900 | 2.3000 | 2.2100 | 2.2200 | 2.2200 | 3,981,700 |
21 Nov 2022 | 2.4300 | 2.4400 | 2.2200 | 2.2400 | 2.2400 | 5,096,200 |
18 Nov 2022 | 2.6500 | 2.6500 | 2.4300 | 2.4700 | 2.4700 | 5,166,200 |
17 Nov 2022 | 2.5700 | 2.6100 | 2.5200 | 2.5600 | 2.5600 | 5,577,700 |
16 Nov 2022 | 2.7200 | 2.8200 | 2.6300 | 2.6900 | 2.6900 | 6,313,700 |
15 Nov 2022 | 2.9000 | 3.0100 | 2.8000 | 2.8100 | 2.8100 | 11,840,100 |
14 Nov 2022 | 2.5400 | 2.8900 | 2.5300 | 2.7900 | 2.7900 | 10,861,700 |
11 Nov 2022 | 2.3200 | 2.8000 | 2.3200 | 2.6600 | 2.6600 | 21,028,600 |
10 Nov 2022 | 2.2700 | 2.4200 | 2.2200 | 2.4100 | 2.4100 | 11,294,200 |
09 Nov 2022 | 2.2800 | 2.3100 | 2.1300 | 2.1400 | 2.1400 | 6,031,700 |
08 Nov 2022 | 2.2400 | 2.4000 | 2.1900 | 2.2800 | 2.2800 | 7,021,400 |
07 Nov 2022 | 2.3300 | 2.3800 | 2.2000 | 2.2300 | 2.2300 | 5,319,000 |
04 Nov 2022 | 2.3200 | 2.4900 | 2.2200 | 2.2900 | 2.2900 | 7,539,300 |
03 Nov 2022 | 2.2900 | 2.4000 | 2.2200 | 2.2800 | 2.2800 | 5,795,100 |
02 Nov 2022 | 2.3000 | 2.4300 | 2.2200 | 2.2300 | 2.2300 | 7,743,600 |
01 Nov 2022 | 2.3800 | 2.4400 | 2.3100 | 2.3800 | 2.3800 | 7,285,400 |
31 Oct 2022 | 2.3100 | 2.4200 | 2.2400 | 2.3400 | 2.3400 | 8,109,900 |
28 Oct 2022 | 2.2000 | 2.2900 | 2.1600 | 2.2800 | 2.2800 | 6,972,600 |
27 Oct 2022 | 2.4500 | 2.4800 | 2.1300 | 2.1300 | 2.1300 | 10,485,100 |
26 Oct 2022 | 2.3700 | 2.7500 | 2.3100 | 2.5400 | 2.5400 | 14,030,800 |
25 Oct 2022 | 2.1000 | 2.4200 | 2.0800 | 2.3400 | 2.3400 | 13,590,200 |
24 Oct 2022 | 2.1400 | 2.1400 | 1.9800 | 2.0100 | 2.0100 | 5,866,900 |
21 Oct 2022 | 2.0300 | 2.1700 | 1.9600 | 2.1400 | 2.1400 | 7,153,700 |
20 Oct 2022 | 1.9600 | 2.1400 | 1.9500 | 2.0300 | 2.0300 | 5,888,600 |
19 Oct 2022 | 2.0200 | 2.0300 | 1.9300 | 1.9600 | 1.9600 | 4,585,200 |
18 Oct 2022 | 2.1400 | 2.1600 | 1.9900 | 2.0300 | 2.0300 | 6,736,400 |
17 Oct 2022 | 2.0600 | 2.1300 | 2.0300 | 2.0800 | 2.0800 | 5,587,100 |
14 Oct 2022 | 2.3100 | 2.3500 | 2.0400 | 2.0500 | 2.0500 | 7,165,700 |
13 Oct 2022 | 2.0400 | 2.2600 | 2.0100 | 2.2600 | 2.2600 | 7,418,000 |
12 Oct 2022 | 2.2000 | 2.2000 | 2.0900 | 2.1500 | 2.1500 | 5,832,800 |
11 Oct 2022 | 2.0100 | 2.1900 | 1.9300 | 2.1200 | 2.1200 | 6,737,300 |
10 Oct 2022 | 2.0000 | 2.0000 | 1.8700 | 1.9700 | 1.9700 | 4,156,200 |
07 Oct 2022 | 2.0100 | 2.0700 | 1.9400 | 1.9800 | 1.9800 | 4,623,200 |
06 Oct 2022 | 2.1800 | 2.3500 | 2.1100 | 2.1600 | 2.1600 | 7,366,000 |
05 Oct 2022 | 2.2500 | 2.3400 | 2.0400 | 2.1900 | 2.1900 | 19,383,400 |
04 Oct 2022 | 1.8800 | 2.0500 | 1.8800 | 2.0400 | 2.0400 | 6,305,400 |
03 Oct 2022 | 1.8500 | 1.8600 | 1.7600 | 1.8000 | 1.8000 | 4,713,800 |
30 Sept 2022 | 1.8700 | 1.9500 | 1.8300 | 1.8300 | 1.8300 | 2,960,300 |
29 Sept 2022 | 1.8600 | 1.9000 | 1.8000 | 1.8700 | 1.8700 | 3,874,600 |
28 Sept 2022 | 1.8100 | 1.9800 | 1.8000 | 1.9500 | 1.9500 | 4,433,300 |
27 Sept 2022 | 1.8500 | 1.8700 | 1.7800 | 1.8100 | 1.8100 | 3,462,900 |
26 Sept 2022 | 1.7800 | 1.9100 | 1.7700 | 1.8000 | 1.8000 | 4,416,100 |
23 Sept 2022 | 1.8400 | 1.9100 | 1.8100 | 1.8600 | 1.8600 | 4,492,300 |
22 Sept 2022 | 2.0400 | 2.0500 | 1.8700 | 1.9000 | 1.9000 | 5,364,900 |
21 Sept 2022 | 2.1200 | 2.1600 | 2.0100 | 2.0200 | 2.0200 | 5,555,700 |
20 Sept 2022 | 2.1400 | 2.1900 | 2.1000 | 2.1300 | 2.1300 | 3,579,200 |
19 Sept 2022 | 2.1600 | 2.2200 | 2.0900 | 2.1700 | 2.1700 | 3,853,800 |
16 Sept 2022 | 2.2800 | 2.2900 | 2.1500 | 2.2300 | 2.2300 | 7,783,000 |
15 Sept 2022 | 2.3200 | 2.4400 | 2.3000 | 2.3500 | 2.3500 | 3,992,100 |
14 Sept 2022 | 2.3400 | 2.3600 | 2.2400 | 2.3500 | 2.3500 | 4,359,800 |
13 Sept 2022 | 2.4000 | 2.4400 | 2.3000 | 2.3200 | 2.3200 | 5,491,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |