Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 1.5100 | 1.5200 | 1.4700 | 1.5100 | 1.5100 | 69,672 |
30 Jan 2023 | 1.4300 | 1.6100 | 1.4300 | 1.4600 | 1.4600 | 163,900 |
27 Jan 2023 | 1.4000 | 1.4500 | 1.3800 | 1.4100 | 1.4100 | 46,300 |
26 Jan 2023 | 1.4000 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 31,600 |
25 Jan 2023 | 1.4100 | 1.4900 | 1.3950 | 1.4300 | 1.4300 | 39,600 |
24 Jan 2023 | 1.5100 | 1.5400 | 1.4000 | 1.4400 | 1.4400 | 52,500 |
23 Jan 2023 | 1.4500 | 1.5600 | 1.4500 | 1.5000 | 1.5000 | 57,700 |
20 Jan 2023 | 1.5000 | 1.5000 | 1.2600 | 1.4500 | 1.4500 | 118,800 |
19 Jan 2023 | 1.4900 | 1.5030 | 1.4500 | 1.4700 | 1.4700 | 232,700 |
18 Jan 2023 | 1.5500 | 1.6300 | 1.4500 | 1.5000 | 1.5000 | 84,300 |
17 Jan 2023 | 1.4500 | 1.6300 | 1.4500 | 1.5900 | 1.5900 | 204,900 |
13 Jan 2023 | 1.3500 | 1.4700 | 1.3100 | 1.4500 | 1.4500 | 41,500 |
12 Jan 2023 | 1.2800 | 1.4460 | 1.2600 | 1.4100 | 1.4100 | 212,000 |
11 Jan 2023 | 1.5500 | 1.6100 | 1.4100 | 1.4600 | 1.4600 | 536,500 |
10 Jan 2023 | 1.2500 | 1.5000 | 1.2500 | 1.4900 | 1.4900 | 299,500 |
09 Jan 2023 | 1.1400 | 1.4100 | 1.1400 | 1.2300 | 1.2300 | 319,000 |
06 Jan 2023 | 1.0500 | 1.1400 | 1.0100 | 1.0900 | 1.0900 | 62,900 |
05 Jan 2023 | 0.8500 | 1.0950 | 0.8500 | 1.0900 | 1.0900 | 395,700 |
04 Jan 2023 | 0.7800 | 0.8600 | 0.7800 | 0.8370 | 0.8370 | 54,100 |
03 Jan 2023 | 0.7000 | 0.7800 | 0.6600 | 0.7600 | 0.7600 | 46,300 |
30 Dec 2022 | 0.6830 | 0.7100 | 0.6400 | 0.6600 | 0.6600 | 160,400 |
29 Dec 2022 | 0.7180 | 0.7590 | 0.6660 | 0.6700 | 0.6700 | 169,900 |
28 Dec 2022 | 0.7400 | 0.7950 | 0.7000 | 0.7200 | 0.7200 | 137,300 |
27 Dec 2022 | 0.7800 | 0.8000 | 0.7400 | 0.7400 | 0.7400 | 51,600 |
23 Dec 2022 | 0.8000 | 0.8000 | 0.7510 | 0.7800 | 0.7800 | 86,200 |
22 Dec 2022 | 0.7800 | 0.8270 | 0.7560 | 0.8000 | 0.8000 | 17,300 |
21 Dec 2022 | 0.6700 | 0.8800 | 0.6600 | 0.8100 | 0.8100 | 267,400 |
20 Dec 2022 | 0.6780 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 72,500 |
19 Dec 2022 | 0.7010 | 0.7200 | 0.6800 | 0.7000 | 0.7000 | 36,100 |
16 Dec 2022 | 0.7300 | 0.7300 | 0.7000 | 0.7010 | 0.7010 | 25,400 |
15 Dec 2022 | 0.7200 | 0.7400 | 0.7000 | 0.7300 | 0.7300 | 47,800 |
14 Dec 2022 | 0.7200 | 0.7480 | 0.7200 | 0.7200 | 0.7200 | 34,400 |
13 Dec 2022 | 0.7500 | 0.8000 | 0.7210 | 0.7300 | 0.7300 | 54,400 |
12 Dec 2022 | 0.7700 | 0.8200 | 0.7500 | 0.7560 | 0.7560 | 75,000 |
09 Dec 2022 | 0.8400 | 0.8500 | 0.7700 | 0.8000 | 0.8000 | 37,200 |
08 Dec 2022 | 0.7900 | 0.8800 | 0.7900 | 0.8000 | 0.8000 | 69,800 |
07 Dec 2022 | 0.7900 | 0.8300 | 0.7900 | 0.8130 | 0.8130 | 24,600 |
06 Dec 2022 | 0.8400 | 0.8500 | 0.7870 | 0.7870 | 0.7870 | 55,300 |
05 Dec 2022 | 0.8500 | 0.9000 | 0.8000 | 0.8700 | 0.8700 | 88,200 |
02 Dec 2022 | 0.8000 | 0.8500 | 0.8000 | 0.8250 | 0.8250 | 23,100 |
01 Dec 2022 | 0.8800 | 0.9000 | 0.7900 | 0.8250 | 0.8250 | 100,400 |
30 Nov 2022 | 0.7900 | 0.9000 | 0.7700 | 0.8540 | 0.8540 | 96,800 |
29 Nov 2022 | 0.9400 | 0.9480 | 0.7500 | 0.7520 | 0.7520 | 294,800 |
28 Nov 2022 | 0.9280 | 0.9700 | 0.9200 | 0.9200 | 0.9200 | 24,200 |
25 Nov 2022 | 0.9700 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 17,800 |
23 Nov 2022 | 0.9600 | 0.9800 | 0.9500 | 0.9550 | 0.9550 | 36,100 |
22 Nov 2022 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | 0.9700 | 13,400 |
21 Nov 2022 | 0.9900 | 1.0000 | 0.9500 | 0.9730 | 0.9730 | 70,500 |
18 Nov 2022 | 0.9900 | 1.0500 | 0.9800 | 1.0000 | 1.0000 | 52,700 |
17 Nov 2022 | 1.0300 | 1.0800 | 0.9900 | 0.9900 | 0.9900 | 77,100 |
16 Nov 2022 | 1.0300 | 1.0900 | 1.0100 | 1.0600 | 1.0600 | 35,200 |
15 Nov 2022 | 1.0200 | 1.0800 | 1.0000 | 1.0200 | 1.0200 | 44,000 |
14 Nov 2022 | 0.9900 | 1.0900 | 0.9900 | 1.0200 | 1.0200 | 74,600 |
11 Nov 2022 | 1.0000 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 14,700 |
10 Nov 2022 | 1.0400 | 1.0400 | 0.9760 | 0.9930 | 0.9930 | 29,800 |
09 Nov 2022 | 1.0300 | 1.0400 | 0.9800 | 1.0100 | 1.0100 | 16,600 |
08 Nov 2022 | 1.0600 | 1.0930 | 1.0200 | 1.0300 | 1.0300 | 54,100 |
07 Nov 2022 | 1.0300 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 33,000 |
04 Nov 2022 | 1.0000 | 1.1000 | 1.0000 | 1.0600 | 1.0600 | 76,000 |
03 Nov 2022 | 1.0300 | 1.0900 | 1.0100 | 1.0300 | 1.0300 | 28,000 |
02 Nov 2022 | 1.0600 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 32,000 |
01 Nov 2022 | 1.0100 | 1.0900 | 1.0000 | 1.0800 | 1.0800 | 68,300 |
31 Oct 2022 | 0.9900 | 1.0200 | 0.9750 | 1.0000 | 1.0000 | 39,900 |
28 Oct 2022 | 0.9900 | 1.0030 | 0.9900 | 0.9950 | 0.9950 | 51,700 |
27 Oct 2022 | 1.0000 | 1.0280 | 0.9670 | 0.9850 | 0.9850 | 33,400 |
26 Oct 2022 | 0.9630 | 1.0000 | 0.9300 | 0.9700 | 0.9700 | 57,000 |
25 Oct 2022 | 0.9800 | 1.0090 | 0.9600 | 0.9610 | 0.9610 | 51,000 |
24 Oct 2022 | 1.0040 | 1.0040 | 0.9500 | 0.9750 | 0.9750 | 31,100 |
21 Oct 2022 | 0.9500 | 0.9900 | 0.9500 | 0.9800 | 0.9800 | 46,300 |
20 Oct 2022 | 0.9520 | 1.0300 | 0.9210 | 0.9700 | 0.9700 | 57,700 |
19 Oct 2022 | 1.0500 | 1.0500 | 0.9400 | 0.9400 | 0.9400 | 101,100 |
18 Oct 2022 | 0.9980 | 1.0400 | 0.9660 | 1.0300 | 1.0300 | 75,800 |
17 Oct 2022 | 1.0300 | 1.0700 | 0.9000 | 0.9500 | 0.9500 | 188,200 |
14 Oct 2022 | 1.0400 | 1.0800 | 1.0100 | 1.0530 | 1.0530 | 41,500 |
13 Oct 2022 | 1.0000 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 41,400 |
12 Oct 2022 | 0.9800 | 1.0800 | 0.9700 | 1.0400 | 1.0400 | 53,000 |
11 Oct 2022 | 1.0400 | 1.0820 | 1.0100 | 1.0400 | 1.0400 | 36,600 |
10 Oct 2022 | 1.0600 | 1.1200 | 1.0100 | 1.0870 | 1.0870 | 81,700 |
07 Oct 2022 | 1.0200 | 1.1100 | 1.0200 | 1.0960 | 1.0960 | 62,900 |
06 Oct 2022 | 0.9500 | 1.0900 | 0.9500 | 1.0830 | 1.0830 | 627,900 |
05 Oct 2022 | 0.9800 | 1.0450 | 0.9800 | 1.0020 | 1.0020 | 76,800 |
04 Oct 2022 | 1.0200 | 1.0800 | 0.9800 | 1.0000 | 1.0000 | 99,400 |
03 Oct 2022 | 1.0200 | 1.0800 | 0.9580 | 1.0200 | 1.0200 | 99,400 |
30 Sept 2022 | 1.0300 | 1.1000 | 0.9850 | 1.0450 | 1.0450 | 100,000 |
29 Sept 2022 | 0.9400 | 1.0500 | 0.9400 | 1.0200 | 1.0200 | 92,900 |
28 Sept 2022 | 0.9800 | 1.0100 | 0.9500 | 1.0000 | 1.0000 | 198,200 |
27 Sept 2022 | 0.9720 | 1.0620 | 0.9700 | 0.9750 | 0.9750 | 65,500 |
26 Sept 2022 | 0.9400 | 1.0700 | 0.9000 | 1.0100 | 1.0100 | 131,400 |
23 Sept 2022 | 1.0300 | 1.1000 | 0.9700 | 0.9850 | 0.9850 | 209,200 |
22 Sept 2022 | 1.3600 | 1.3650 | 1.1100 | 1.1400 | 1.1400 | 293,100 |
21 Sept 2022 | 1.4200 | 1.4900 | 1.3540 | 1.4000 | 1.4000 | 63,200 |
20 Sept 2022 | 1.4400 | 1.5550 | 1.3900 | 1.4600 | 1.4600 | 65,400 |
19 Sept 2022 | 1.4500 | 1.5990 | 1.4000 | 1.5000 | 1.5000 | 73,900 |
16 Sept 2022 | 1.5020 | 1.5550 | 1.4100 | 1.5000 | 1.5000 | 141,500 |
15 Sept 2022 | 1.5400 | 1.7200 | 1.4800 | 1.5300 | 1.5300 | 113,200 |
14 Sept 2022 | 1.4800 | 1.5470 | 1.4000 | 1.5400 | 1.5400 | 29,400 |
13 Sept 2022 | 1.6000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 125,700 |
12 Sept 2022 | 1.6600 | 1.7100 | 1.4600 | 1.5200 | 1.5200 | 142,400 |
09 Sept 2022 | 1.5300 | 1.5900 | 1.5300 | 1.5800 | 1.5800 | 35,400 |
08 Sept 2022 | 1.3400 | 1.6000 | 1.3400 | 1.5300 | 1.5300 | 194,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |