Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 1.6300 | 1.7600 | 1.6300 | 1.7600 | 1.7600 | 5,600 |
26 Jan 2023 | 1.6500 | 1.8100 | 1.6500 | 1.8100 | 1.8100 | 7,000 |
25 Jan 2023 | 1.7000 | 1.7000 | 1.6450 | 1.6800 | 1.6800 | 8,300 |
24 Jan 2023 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 192,700 |
23 Jan 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 75,600 |
20 Jan 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 36,600 |
19 Jan 2023 | 1.6100 | 1.6100 | 1.5700 | 1.5700 | 1.5700 | 400 |
18 Jan 2023 | 1.6100 | 1.6100 | 1.5700 | 1.5700 | 1.5700 | 9,600 |
17 Jan 2023 | 1.5300 | 1.6100 | 1.5300 | 1.6100 | 1.6100 | 8,600 |
13 Jan 2023 | 1.5900 | 1.7000 | 1.5900 | 1.7000 | 1.7000 | 19,200 |
12 Jan 2023 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1,000 |
11 Jan 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
10 Jan 2023 | 1.4500 | 1.5400 | 1.4500 | 1.5400 | 1.5400 | 900 |
09 Jan 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 10,000 |
06 Jan 2023 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | - |
05 Jan 2023 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | 700 |
04 Jan 2023 | 1.4300 | 1.5100 | 1.4300 | 1.4500 | 1.4500 | 24,200 |
03 Jan 2023 | 1.5500 | 1.5600 | 1.5150 | 1.5600 | 1.5600 | 15,100 |
30 Dec 2022 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 9,600 |
29 Dec 2022 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 200 |
28 Dec 2022 | 1.5000 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 4,000 |
27 Dec 2022 | 1.4850 | 1.4850 | 1.4200 | 1.4460 | 1.4460 | 17,900 |
23 Dec 2022 | 1.4800 | 1.5500 | 1.4800 | 1.5500 | 1.5500 | 3,800 |
22 Dec 2022 | 1.4850 | 1.4850 | 1.4300 | 1.4300 | 1.4300 | 60,000 |
21 Dec 2022 | 1.4450 | 1.5100 | 1.4450 | 1.4550 | 1.4550 | 3,200 |
20 Dec 2022 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | 300 |
19 Dec 2022 | 1.3700 | 1.4000 | 1.3650 | 1.4000 | 1.4000 | 138,100 |
16 Dec 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 536,700 |
15 Dec 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 100 |
14 Dec 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
13 Dec 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 2,900 |
12 Dec 2022 | 1.3850 | 1.4200 | 1.3850 | 1.4200 | 1.4200 | 5,000 |
09 Dec 2022 | 1.2450 | 1.2600 | 1.2450 | 1.2600 | 1.2600 | 84,700 |
08 Dec 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
07 Dec 2022 | 1.1700 | 1.2800 | 1.1700 | 1.2300 | 1.2300 | 3,900 |
06 Dec 2022 | 1.2100 | 1.2700 | 1.1900 | 1.2080 | 1.2080 | 15,400 |
05 Dec 2022 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 123,800 |
02 Dec 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 800 |
01 Dec 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 500 |
30 Nov 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 13,000 |
29 Nov 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,000 |
28 Nov 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
25 Nov 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
23 Nov 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
22 Nov 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 200 |
21 Nov 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
18 Nov 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 146,500 |
17 Nov 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 337,600 |
16 Nov 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 274,000 |
15 Nov 2022 | 1.1050 | 1.1050 | 1.0700 | 1.0700 | 1.0700 | 284,800 |
14 Nov 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
11 Nov 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1,000 |
10 Nov 2022 | 1.1200 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 6,000 |
09 Nov 2022 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
08 Nov 2022 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
07 Nov 2022 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 1,100 |
04 Nov 2022 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | 800 |
03 Nov 2022 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | - |
02 Nov 2022 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | - |
01 Nov 2022 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | - |
31 Oct 2022 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | - |
28 Oct 2022 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | - |
27 Oct 2022 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | - |
26 Oct 2022 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 1,000 |
25 Oct 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
24 Oct 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,300 |
21 Oct 2022 | 0.7600 | 0.7990 | 0.7600 | 0.7620 | 0.7620 | 3,200 |
20 Oct 2022 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
19 Oct 2022 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
18 Oct 2022 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 700 |
17 Oct 2022 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | - |
14 Oct 2022 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | - |
13 Oct 2022 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | 3,200 |
12 Oct 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 1,300 |
11 Oct 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
10 Oct 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
07 Oct 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
06 Oct 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
05 Oct 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 13,300 |
04 Oct 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
03 Oct 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
30 Sept 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
29 Sept 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
28 Sept 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
27 Sept 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
26 Sept 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
23 Sept 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
22 Sept 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
21 Sept 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,500 |
20 Sept 2022 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 1,100 |
19 Sept 2022 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | 900 |
16 Sept 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1,000 |
15 Sept 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,000 |
14 Sept 2022 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 600 |
13 Sept 2022 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
12 Sept 2022 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
09 Sept 2022 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 7,500 |
08 Sept 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 500 |
07 Sept 2022 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | - |
06 Sept 2022 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |