Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 1.2200 | 1.2700 | 1.2200 | 1.2400 | 1.2400 | 37,800 |
02 Feb 2023 | 1.3100 | 1.4000 | 1.2100 | 1.2600 | 1.2600 | 65,700 |
01 Feb 2023 | 1.3400 | 1.4200 | 1.2500 | 1.3000 | 1.3000 | 42,200 |
31 Jan 2023 | 1.4000 | 1.4900 | 1.3200 | 1.3500 | 1.3500 | 78,900 |
30 Jan 2023 | 1.3800 | 1.4600 | 1.3000 | 1.3500 | 1.3500 | 111,800 |
27 Jan 2023 | 1.4200 | 1.4300 | 1.2600 | 1.2900 | 1.2900 | 150,700 |
26 Jan 2023 | 1.6600 | 1.7170 | 1.4900 | 1.5700 | 1.5700 | 155,400 |
25 Jan 2023 | 1.6600 | 1.8000 | 1.6210 | 1.7300 | 1.7300 | 138,800 |
24 Jan 2023 | 1.9800 | 2.0970 | 1.4800 | 1.6100 | 1.6100 | 405,100 |
23 Jan 2023 | 1.9500 | 2.2500 | 1.8600 | 2.0700 | 2.0700 | 483,800 |
20 Jan 2023 | 2.1300 | 2.1800 | 1.9400 | 1.9400 | 1.9400 | 778,500 |
19 Jan 2023 | 2.2200 | 2.5500 | 1.9100 | 2.2000 | 2.2000 | 2,780,700 |
18 Jan 2023 | 2.0400 | 3.0700 | 1.8900 | 2.3700 | 2.3700 | 20,142,400 |
17 Jan 2023 | 1.3000 | 2.5000 | 1.1300 | 1.9000 | 1.9000 | 65,344,800 |
13 Jan 2023 | 0.7400 | 0.8000 | 0.7300 | 0.7990 | 0.7990 | 27,500 |
12 Jan 2023 | 0.7030 | 0.7500 | 0.6600 | 0.6600 | 0.6600 | 6,900 |
11 Jan 2023 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 300 |
10 Jan 2023 | 0.7000 | 0.7000 | 0.6600 | 0.6850 | 0.6850 | 9,700 |
09 Jan 2023 | 0.7600 | 0.7600 | 0.6230 | 0.7000 | 0.7000 | 12,600 |
06 Jan 2023 | 0.5430 | 0.5980 | 0.5430 | 0.5910 | 0.5910 | 6,100 |
05 Jan 2023 | 0.5170 | 0.6000 | 0.5150 | 0.5150 | 0.5150 | 16,100 |
04 Jan 2023 | 0.5400 | 0.5400 | 0.5150 | 0.5150 | 0.5150 | 7,100 |
03 Jan 2023 | 0.4840 | 0.5100 | 0.4840 | 0.5000 | 0.5000 | 5,000 |
30 Dec 2022 | 0.4700 | 0.5230 | 0.4600 | 0.4930 | 0.4930 | 24,100 |
29 Dec 2022 | 0.5420 | 0.5770 | 0.4700 | 0.5080 | 0.5080 | 41,300 |
28 Dec 2022 | 0.5590 | 0.5700 | 0.5590 | 0.5600 | 0.5600 | 7,800 |
27 Dec 2022 | 0.5900 | 0.6200 | 0.5600 | 0.5800 | 0.5800 | 6,300 |
23 Dec 2022 | 0.6160 | 0.6350 | 0.5700 | 0.6350 | 0.6350 | 10,600 |
22 Dec 2022 | 0.6100 | 0.6750 | 0.5600 | 0.6450 | 0.6450 | 31,900 |
21 Dec 2022 | 0.7500 | 0.7600 | 0.6040 | 0.7220 | 0.7220 | 153,600 |
20 Dec 2022 | 1.0050 | 1.0500 | 1.0050 | 1.0500 | 1.0500 | 7,000 |
19 Dec 2022 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 400 |
16 Dec 2022 | 1.0700 | 1.0700 | 0.9660 | 0.9900 | 0.9900 | 2,800 |
15 Dec 2022 | 1.0600 | 1.0600 | 0.9700 | 1.0300 | 1.0300 | 3,600 |
14 Dec 2022 | 0.9900 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 3,800 |
13 Dec 2022 | 0.9910 | 1.0110 | 0.9500 | 0.9500 | 0.9500 | 5,400 |
12 Dec 2022 | 1.0180 | 1.0500 | 1.0180 | 1.0500 | 1.0500 | 300 |
09 Dec 2022 | 0.9800 | 1.0400 | 0.9800 | 1.0400 | 1.0400 | 1,700 |
08 Dec 2022 | 0.9800 | 1.0260 | 0.9800 | 1.0260 | 1.0260 | 300 |
07 Dec 2022 | 0.9880 | 1.0300 | 0.9880 | 1.0300 | 1.0300 | 5,600 |
06 Dec 2022 | 0.9900 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 7,600 |
05 Dec 2022 | 1.0000 | 1.0400 | 0.9880 | 1.0000 | 1.0000 | 10,300 |
02 Dec 2022 | 1.0000 | 1.0400 | 0.9880 | 1.0100 | 1.0100 | 4,600 |
01 Dec 2022 | 1.0000 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 5,200 |
30 Nov 2022 | 1.0150 | 1.0310 | 0.9730 | 1.0000 | 1.0000 | 5,900 |
29 Nov 2022 | 1.0110 | 1.0550 | 1.0110 | 1.0550 | 1.0550 | 2,400 |
28 Nov 2022 | 1.0800 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 2,000 |
25 Nov 2022 | 1.0300 | 1.1000 | 1.0300 | 1.0700 | 1.0700 | 9,100 |
23 Nov 2022 | 1.0300 | 1.0500 | 1.0230 | 1.0230 | 1.0230 | 2,000 |
22 Nov 2022 | 1.1000 | 1.1600 | 1.0300 | 1.0800 | 1.0800 | 14,900 |
21 Nov 2022 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 1,700 |
18 Nov 2022 | 1.0400 | 1.0510 | 1.0400 | 1.0510 | 1.0510 | 1,200 |
17 Nov 2022 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 900 |
16 Nov 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 300 |
15 Nov 2022 | 1.0000 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 2,400 |
14 Nov 2022 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 300 |
11 Nov 2022 | 0.9990 | 1.0100 | 0.9450 | 0.9450 | 0.9450 | 11,500 |
10 Nov 2022 | 0.9750 | 1.0100 | 0.9730 | 0.9970 | 0.9970 | 9,200 |
09 Nov 2022 | 1.0000 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 9,400 |
08 Nov 2022 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 1,100 |
07 Nov 2022 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 3,000 |
04 Nov 2022 | 1.0500 | 1.0500 | 0.9800 | 0.9800 | 0.9800 | 3,400 |
03 Nov 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
02 Nov 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,200 |
01 Nov 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 600 |
31 Oct 2022 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 1,200 |
28 Oct 2022 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 2,500 |
27 Oct 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 2,400 |
26 Oct 2022 | 1.0400 | 1.0650 | 0.9930 | 1.0150 | 1.0150 | 10,000 |
25 Oct 2022 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 15,400 |
24 Oct 2022 | 1.0900 | 1.0900 | 1.0540 | 1.0600 | 1.0600 | 6,000 |
21 Oct 2022 | 1.0850 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 2,400 |
20 Oct 2022 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 1,000 |
19 Oct 2022 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 1,000 |
18 Oct 2022 | 1.1200 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 4,400 |
17 Oct 2022 | 1.1700 | 1.1700 | 1.1050 | 1.1050 | 1.1050 | 1,600 |
14 Oct 2022 | 1.1300 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 1,800 |
13 Oct 2022 | 1.1500 | 1.1500 | 1.0600 | 1.0950 | 1.0950 | 16,100 |
12 Oct 2022 | 1.1500 | 1.2600 | 1.1500 | 1.2100 | 1.2100 | 18,300 |
11 Oct 2022 | 1.1500 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 4,600 |
10 Oct 2022 | 1.2000 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 1,900 |
07 Oct 2022 | 1.2200 | 1.2810 | 1.1230 | 1.1700 | 1.1700 | 5,100 |
06 Oct 2022 | 1.2850 | 1.3350 | 1.2700 | 1.3000 | 1.3000 | 5,400 |
05 Oct 2022 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 1,100 |
04 Oct 2022 | 1.4500 | 1.4600 | 1.3420 | 1.4200 | 1.4200 | 3,900 |
03 Oct 2022 | 1.3900 | 1.4000 | 1.2700 | 1.2700 | 1.2700 | 3,300 |
30 Sept 2022 | 1.3410 | 1.3800 | 1.2400 | 1.3800 | 1.3800 | 3,300 |
29 Sept 2022 | 1.4400 | 1.4500 | 1.3000 | 1.3900 | 1.3900 | 7,600 |
28 Sept 2022 | 1.5000 | 1.5400 | 1.4530 | 1.4530 | 1.4530 | 3,500 |
27 Sept 2022 | 1.4800 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 1,100 |
26 Sept 2022 | 1.4900 | 1.5200 | 1.4400 | 1.4500 | 1.4500 | 17,500 |
23 Sept 2022 | 1.7050 | 1.7050 | 1.6200 | 1.6400 | 1.6400 | 11,500 |
22 Sept 2022 | 1.7200 | 1.8590 | 1.5600 | 1.7500 | 1.7500 | 5,600 |
21 Sept 2022 | 1.8210 | 1.8210 | 1.7100 | 1.8000 | 1.8000 | 3,500 |
20 Sept 2022 | 1.8400 | 1.9000 | 1.7100 | 1.7200 | 1.7200 | 10,400 |
19 Sept 2022 | 1.8400 | 1.8800 | 1.7500 | 1.7550 | 1.7550 | 4,300 |
16 Sept 2022 | 1.8500 | 1.8700 | 1.7900 | 1.8000 | 1.8000 | 15,900 |
15 Sept 2022 | 1.8750 | 1.8800 | 1.8470 | 1.8470 | 1.8470 | 1,000 |
14 Sept 2022 | 1.9000 | 1.9000 | 1.8750 | 1.8800 | 1.8800 | 1,200 |
13 Sept 2022 | 1.8700 | 1.8700 | 1.8600 | 1.8600 | 1.8600 | 2,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |