Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 1.3400 | 1.3800 | 1.3220 | 1.3600 | 1.3600 | 321,733 |
31 Jan 2023 | 1.3600 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 480,200 |
30 Jan 2023 | 1.4000 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 421,600 |
27 Jan 2023 | 1.3200 | 1.4400 | 1.3000 | 1.4000 | 1.4000 | 464,600 |
26 Jan 2023 | 1.3900 | 1.4000 | 1.3400 | 1.3500 | 1.3500 | 468,600 |
25 Jan 2023 | 1.3800 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 398,600 |
24 Jan 2023 | 1.4100 | 1.4300 | 1.3650 | 1.4100 | 1.4100 | 420,400 |
23 Jan 2023 | 1.4200 | 1.4800 | 1.3800 | 1.4500 | 1.4500 | 773,100 |
20 Jan 2023 | 1.2600 | 1.4400 | 1.2150 | 1.4300 | 1.4300 | 1,297,600 |
19 Jan 2023 | 1.3100 | 1.3100 | 1.2100 | 1.2400 | 1.2400 | 1,027,800 |
18 Jan 2023 | 1.3900 | 1.4200 | 1.2800 | 1.3100 | 1.3100 | 651,100 |
17 Jan 2023 | 1.4000 | 1.4300 | 1.3300 | 1.3900 | 1.3900 | 670,200 |
13 Jan 2023 | 1.4900 | 1.4900 | 1.3700 | 1.3800 | 1.3800 | 846,000 |
12 Jan 2023 | 1.4400 | 1.5350 | 1.4350 | 1.4900 | 1.4900 | 840,500 |
11 Jan 2023 | 1.3500 | 1.4700 | 1.2900 | 1.4400 | 1.4400 | 1,705,800 |
10 Jan 2023 | 1.2600 | 1.3000 | 1.2300 | 1.2900 | 1.2900 | 379,800 |
09 Jan 2023 | 1.2600 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 374,800 |
06 Jan 2023 | 1.1700 | 1.2300 | 1.1500 | 1.2300 | 1.2300 | 482,600 |
05 Jan 2023 | 1.2300 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 586,900 |
04 Jan 2023 | 1.1900 | 1.2300 | 1.1800 | 1.2200 | 1.2200 | 1,558,300 |
03 Jan 2023 | 1.1800 | 1.2400 | 1.1300 | 1.2000 | 1.2000 | 804,500 |
30 Dec 2022 | 1.1400 | 1.1700 | 1.1100 | 1.1600 | 1.1600 | 785,900 |
29 Dec 2022 | 1.1600 | 1.1800 | 1.1300 | 1.1700 | 1.1700 | 743,600 |
28 Dec 2022 | 1.1100 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 960,800 |
27 Dec 2022 | 1.1200 | 1.1400 | 1.0700 | 1.1100 | 1.1100 | 1,173,400 |
23 Dec 2022 | 1.0100 | 1.1100 | 1.0000 | 1.0800 | 1.0800 | 1,061,000 |
22 Dec 2022 | 0.9990 | 1.0400 | 0.9700 | 1.0200 | 1.0200 | 1,052,800 |
21 Dec 2022 | 0.8950 | 1.0600 | 0.8900 | 1.0200 | 1.0200 | 1,179,300 |
20 Dec 2022 | 0.7800 | 0.9770 | 0.7800 | 0.8660 | 0.8660 | 3,845,900 |
19 Dec 2022 | 0.8390 | 0.8390 | 0.7900 | 0.8090 | 0.8090 | 2,456,200 |
16 Dec 2022 | 0.8290 | 0.8490 | 0.8150 | 0.8150 | 0.8150 | 1,748,300 |
15 Dec 2022 | 0.8300 | 0.8690 | 0.8260 | 0.8500 | 0.8500 | 844,500 |
14 Dec 2022 | 0.9100 | 0.9300 | 0.8520 | 0.8580 | 0.8580 | 797,300 |
13 Dec 2022 | 1.0000 | 1.0300 | 0.9200 | 0.9200 | 0.9200 | 634,000 |
12 Dec 2022 | 0.9990 | 0.9990 | 0.9400 | 0.9570 | 0.9570 | 807,900 |
09 Dec 2022 | 1.0000 | 1.0160 | 0.9620 | 0.9640 | 0.9640 | 613,800 |
08 Dec 2022 | 1.1400 | 1.1800 | 0.9900 | 1.0000 | 1.0000 | 749,700 |
07 Dec 2022 | 1.0400 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 711,500 |
06 Dec 2022 | 1.0600 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 677,800 |
05 Dec 2022 | 1.1200 | 1.1400 | 1.0500 | 1.0700 | 1.0700 | 831,900 |
02 Dec 2022 | 1.1000 | 1.1200 | 1.0950 | 1.1000 | 1.1000 | 508,400 |
01 Dec 2022 | 1.1400 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 531,000 |
30 Nov 2022 | 1.1500 | 1.1700 | 1.1100 | 1.1400 | 1.1400 | 749,100 |
29 Nov 2022 | 1.2100 | 1.2100 | 1.1300 | 1.1400 | 1.1400 | 685,900 |
28 Nov 2022 | 1.2700 | 1.2900 | 1.1600 | 1.1600 | 1.1600 | 659,100 |
25 Nov 2022 | 1.2600 | 1.2750 | 1.2400 | 1.2500 | 1.2500 | 290,400 |
23 Nov 2022 | 1.2500 | 1.2850 | 1.2100 | 1.2700 | 1.2700 | 559,700 |
22 Nov 2022 | 1.3700 | 1.3900 | 1.2200 | 1.2400 | 1.2400 | 1,417,200 |
21 Nov 2022 | 1.4900 | 1.4900 | 1.3600 | 1.3700 | 1.3700 | 631,300 |
18 Nov 2022 | 1.5700 | 1.5900 | 1.3850 | 1.3900 | 1.3900 | 694,500 |
17 Nov 2022 | 1.5700 | 1.5700 | 1.4500 | 1.5100 | 1.5100 | 774,200 |
16 Nov 2022 | 1.6900 | 1.7000 | 1.5330 | 1.6000 | 1.6000 | 768,100 |
15 Nov 2022 | 1.7600 | 1.7700 | 1.6750 | 1.7100 | 1.7100 | 611,300 |
14 Nov 2022 | 1.8300 | 1.8300 | 1.6800 | 1.6800 | 1.6800 | 779,500 |
11 Nov 2022 | 1.6700 | 1.8500 | 1.6000 | 1.8400 | 1.8400 | 717,600 |
10 Nov 2022 | 1.7600 | 1.8100 | 1.6000 | 1.6700 | 1.6700 | 1,462,300 |
09 Nov 2022 | 1.8600 | 1.8900 | 1.7200 | 1.7400 | 1.7400 | 574,400 |
08 Nov 2022 | 1.9600 | 1.9800 | 1.8700 | 1.9100 | 1.9100 | 401,200 |
07 Nov 2022 | 2.0000 | 2.0200 | 1.9000 | 1.9700 | 1.9700 | 406,600 |
04 Nov 2022 | 2.0400 | 2.0800 | 1.9150 | 2.0000 | 2.0000 | 412,600 |
03 Nov 2022 | 2.0100 | 2.0850 | 1.9800 | 2.0000 | 2.0000 | 403,800 |
02 Nov 2022 | 2.1700 | 2.1800 | 2.0100 | 2.0200 | 2.0200 | 502,700 |
01 Nov 2022 | 2.2200 | 2.2600 | 2.1600 | 2.1800 | 2.1800 | 427,600 |
31 Oct 2022 | 2.1950 | 2.2300 | 2.1250 | 2.1800 | 2.1800 | 630,300 |
28 Oct 2022 | 2.0700 | 2.2200 | 2.0400 | 2.2100 | 2.2100 | 668,300 |
27 Oct 2022 | 2.0900 | 2.1100 | 2.0150 | 2.0400 | 2.0400 | 427,800 |
26 Oct 2022 | 2.0200 | 2.1450 | 1.9950 | 2.0600 | 2.0600 | 617,000 |
25 Oct 2022 | 1.8300 | 2.0100 | 1.8300 | 2.0000 | 2.0000 | 753,200 |
24 Oct 2022 | 1.9100 | 1.9100 | 1.7800 | 1.8400 | 1.8400 | 482,900 |
21 Oct 2022 | 1.8100 | 1.9300 | 1.7800 | 1.9300 | 1.9300 | 738,700 |
20 Oct 2022 | 1.8200 | 1.9000 | 1.7950 | 1.8100 | 1.8100 | 309,700 |
19 Oct 2022 | 1.8900 | 1.8900 | 1.8100 | 1.8200 | 1.8200 | 342,600 |
18 Oct 2022 | 1.9100 | 2.0000 | 1.8900 | 1.9300 | 1.9300 | 628,600 |
17 Oct 2022 | 1.8200 | 1.8950 | 1.8200 | 1.8500 | 1.8500 | 548,100 |
14 Oct 2022 | 1.9500 | 1.9750 | 1.7700 | 1.7800 | 1.7800 | 395,400 |
13 Oct 2022 | 1.8000 | 1.9300 | 1.7700 | 1.9100 | 1.9100 | 667,000 |
12 Oct 2022 | 1.9600 | 1.9700 | 1.8200 | 1.8600 | 1.8600 | 577,900 |
11 Oct 2022 | 1.8900 | 1.9400 | 1.7900 | 1.9100 | 1.9100 | 427,400 |
10 Oct 2022 | 1.9300 | 1.9350 | 1.8400 | 1.8900 | 1.8900 | 398,700 |
07 Oct 2022 | 2.0300 | 2.0400 | 1.9100 | 1.9400 | 1.9400 | 377,700 |
06 Oct 2022 | 2.0500 | 2.1400 | 2.0000 | 2.0800 | 2.0800 | 457,000 |
05 Oct 2022 | 2.0400 | 2.0700 | 1.9600 | 2.0500 | 2.0500 | 401,900 |
04 Oct 2022 | 2.0200 | 2.1100 | 1.9900 | 2.1100 | 2.1100 | 567,800 |
03 Oct 2022 | 2.0100 | 2.0100 | 1.9000 | 1.9200 | 1.9200 | 711,500 |
30 Sept 2022 | 1.9400 | 2.0800 | 1.9200 | 1.9800 | 1.9800 | 729,800 |
29 Sept 2022 | 2.0900 | 2.0900 | 1.9000 | 1.9300 | 1.9300 | 530,200 |
28 Sept 2022 | 2.0000 | 2.1400 | 1.9300 | 2.1200 | 2.1200 | 924,000 |
27 Sept 2022 | 2.0200 | 2.0810 | 1.9500 | 1.9800 | 1.9800 | 415,400 |
26 Sept 2022 | 1.9800 | 2.0800 | 1.9500 | 1.9700 | 1.9700 | 471,800 |
23 Sept 2022 | 2.0100 | 2.0300 | 1.9500 | 2.0000 | 2.0000 | 639,000 |
22 Sept 2022 | 2.1400 | 2.1700 | 2.0000 | 2.0500 | 2.0500 | 722,000 |
21 Sept 2022 | 2.1500 | 2.2250 | 2.0600 | 2.1500 | 2.1500 | 920,200 |
20 Sept 2022 | 2.1700 | 2.2270 | 2.1000 | 2.1100 | 2.1100 | 1,189,900 |
19 Sept 2022 | 2.2200 | 2.2350 | 2.1200 | 2.1700 | 2.1700 | 985,900 |
16 Sept 2022 | 2.4600 | 2.4600 | 2.2400 | 2.2500 | 2.2500 | 1,651,600 |
15 Sept 2022 | 2.5800 | 2.6790 | 2.5300 | 2.5300 | 2.5300 | 825,900 |
14 Sept 2022 | 2.5800 | 2.5900 | 2.4800 | 2.5500 | 2.5500 | 937,100 |
13 Sept 2022 | 2.5500 | 2.5950 | 2.5000 | 2.5200 | 2.5200 | 997,900 |
12 Sept 2022 | 2.5400 | 2.6800 | 2.5330 | 2.6600 | 2.6600 | 911,700 |
09 Sept 2022 | 2.4100 | 2.5950 | 2.3700 | 2.5600 | 2.5600 | 1,220,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |