Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
30 Mar 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 39,100 |
29 Mar 2023 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 1,700 |
28 Mar 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1,700 |
27 Mar 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
24 Mar 2023 | 1.2400 | 1.3600 | 1.2400 | 1.3600 | 1.3600 | 5,200 |
23 Mar 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
22 Mar 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
21 Mar 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
20 Mar 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
17 Mar 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
16 Mar 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 700 |
15 Mar 2023 | 1.3620 | 1.3700 | 1.3620 | 1.3700 | 1.3700 | 5,700 |
14 Mar 2023 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 2,500 |
13 Mar 2023 | 1.3550 | 1.3550 | 1.3200 | 1.3330 | 1.3330 | 138,900 |
10 Mar 2023 | 1.4700 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 156,400 |
09 Mar 2023 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 2,400 |
08 Mar 2023 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 1,600 |
07 Mar 2023 | 1.6200 | 1.6200 | 1.5700 | 1.5700 | 1.5700 | 12,600 |
06 Mar 2023 | 1.6300 | 1.7300 | 1.6300 | 1.6900 | 1.6900 | 26,600 |
03 Mar 2023 | 1.7280 | 1.7800 | 1.6950 | 1.7800 | 1.7800 | 15,700 |
02 Mar 2023 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | 1.6700 | 27,500 |
01 Mar 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 2,000 |
28 Feb 2023 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 600 |
27 Feb 2023 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 5,900 |
24 Feb 2023 | 1.7230 | 1.7400 | 1.7230 | 1.7230 | 1.7230 | 2,100 |
23 Feb 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 700 |
22 Feb 2023 | 1.6800 | 1.7400 | 1.6700 | 1.7400 | 1.7400 | 17,500 |
21 Feb 2023 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | - |
17 Feb 2023 | 1.8400 | 1.8400 | 1.8280 | 1.8280 | 1.8280 | 5,600 |
16 Feb 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 6,200 |
15 Feb 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 55,100 |
14 Feb 2023 | 1.8200 | 1.9100 | 1.8200 | 1.9100 | 1.9100 | 81,000 |
13 Feb 2023 | 1.7300 | 1.8300 | 1.7300 | 1.8300 | 1.8300 | 83,700 |
10 Feb 2023 | 1.6500 | 1.7350 | 1.6500 | 1.7350 | 1.7350 | 2,600 |
09 Feb 2023 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 600 |
08 Feb 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
07 Feb 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
06 Feb 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
03 Feb 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 2,100 |
02 Feb 2023 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | 500 |
01 Feb 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1,000 |
31 Jan 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 600 |
30 Jan 2023 | 1.7600 | 1.7600 | 1.7060 | 1.7060 | 1.7060 | 700 |
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 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |