Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 1.8100 | 1.9600 | 1.7000 | 1.9500 | 1.9500 | 4,753,445 |
31 Jan 2023 | 1.7500 | 1.9100 | 1.7500 | 1.8300 | 1.8300 | 2,585,800 |
30 Jan 2023 | 1.7500 | 1.7900 | 1.6800 | 1.7600 | 1.7600 | 2,361,000 |
27 Jan 2023 | 1.5400 | 1.7800 | 1.5400 | 1.7500 | 1.7500 | 4,564,200 |
26 Jan 2023 | 1.5300 | 1.6200 | 1.4500 | 1.5900 | 1.5900 | 3,451,300 |
25 Jan 2023 | 1.3800 | 1.5250 | 1.3000 | 1.4700 | 1.4700 | 4,215,400 |
24 Jan 2023 | 1.5200 | 1.6000 | 1.3800 | 1.4100 | 1.4100 | 3,015,900 |
23 Jan 2023 | 1.5200 | 1.6100 | 1.4800 | 1.5200 | 1.5200 | 4,040,300 |
20 Jan 2023 | 1.4200 | 1.5500 | 1.3700 | 1.5300 | 1.5300 | 3,962,800 |
19 Jan 2023 | 1.3700 | 1.4100 | 1.3300 | 1.3700 | 1.3700 | 2,028,600 |
18 Jan 2023 | 1.5700 | 1.6400 | 1.4000 | 1.4100 | 1.4100 | 3,307,800 |
17 Jan 2023 | 1.5300 | 1.6600 | 1.5000 | 1.5700 | 1.5700 | 3,667,500 |
13 Jan 2023 | 1.4000 | 1.5600 | 1.3800 | 1.5000 | 1.5000 | 3,296,000 |
12 Jan 2023 | 1.3400 | 1.4800 | 1.2600 | 1.4700 | 1.4700 | 5,096,100 |
11 Jan 2023 | 1.2500 | 1.3700 | 1.2500 | 1.3200 | 1.3200 | 3,165,500 |
10 Jan 2023 | 1.2200 | 1.2800 | 1.1700 | 1.2700 | 1.2700 | 2,891,300 |
09 Jan 2023 | 1.2000 | 1.2700 | 1.1550 | 1.1700 | 1.1700 | 3,564,000 |
06 Jan 2023 | 1.1800 | 1.2500 | 1.1500 | 1.1700 | 1.1700 | 2,855,200 |
05 Jan 2023 | 1.1700 | 1.2300 | 1.1200 | 1.2000 | 1.2000 | 3,339,100 |
04 Jan 2023 | 1.1400 | 1.2200 | 1.0600 | 1.1900 | 1.1900 | 5,648,000 |
03 Jan 2023 | 1.3000 | 1.3700 | 1.0700 | 1.0900 | 1.0900 | 4,796,100 |
30 Dec 2022 | 1.2000 | 1.3200 | 1.2000 | 1.2500 | 1.2500 | 2,392,600 |
29 Dec 2022 | 1.1700 | 1.3100 | 1.1400 | 1.2600 | 1.2600 | 3,521,500 |
28 Dec 2022 | 1.1400 | 1.2200 | 1.1000 | 1.1700 | 1.1700 | 2,925,100 |
27 Dec 2022 | 1.1000 | 1.1800 | 1.0400 | 1.1600 | 1.1600 | 4,234,100 |
23 Dec 2022 | 1.1500 | 1.1800 | 1.0600 | 1.1000 | 1.1000 | 3,904,900 |
22 Dec 2022 | 1.2000 | 1.2000 | 1.1050 | 1.1100 | 1.1100 | 2,972,800 |
21 Dec 2022 | 1.1800 | 1.3000 | 1.1300 | 1.2300 | 1.2300 | 5,545,900 |
20 Dec 2022 | 1.2200 | 1.2350 | 1.1400 | 1.1600 | 1.1600 | 2,890,500 |
19 Dec 2022 | 1.3900 | 1.4050 | 1.1950 | 1.2100 | 1.2100 | 4,367,700 |
16 Dec 2022 | 1.4000 | 1.4500 | 1.3700 | 1.3800 | 1.3800 | 2,774,100 |
15 Dec 2022 | 1.4600 | 1.5150 | 1.4000 | 1.4200 | 1.4200 | 3,113,600 |
14 Dec 2022 | 1.4600 | 1.5800 | 1.4300 | 1.5300 | 1.5300 | 2,495,800 |
13 Dec 2022 | 1.5200 | 1.6000 | 1.3800 | 1.4800 | 1.4800 | 2,953,000 |
12 Dec 2022 | 1.4300 | 1.4400 | 1.3600 | 1.4100 | 1.4100 | 1,618,400 |
09 Dec 2022 | 1.4700 | 1.5500 | 1.3600 | 1.4200 | 1.4200 | 3,476,500 |
08 Dec 2022 | 1.5200 | 1.5500 | 1.4300 | 1.5200 | 1.5200 | 1,826,400 |
07 Dec 2022 | 1.4900 | 1.5500 | 1.4200 | 1.4500 | 1.4500 | 2,013,600 |
06 Dec 2022 | 1.6500 | 1.6700 | 1.4800 | 1.5200 | 1.5200 | 3,036,600 |
05 Dec 2022 | 1.6700 | 1.7300 | 1.6300 | 1.6400 | 1.6400 | 2,563,500 |
02 Dec 2022 | 1.5300 | 1.7300 | 1.4800 | 1.7100 | 1.7100 | 3,551,900 |
01 Dec 2022 | 1.5200 | 1.6700 | 1.4800 | 1.6100 | 1.6100 | 3,278,000 |
30 Nov 2022 | 1.5300 | 1.6100 | 1.4300 | 1.4900 | 1.4900 | 4,974,200 |
29 Nov 2022 | 1.4900 | 1.5200 | 1.4000 | 1.5000 | 1.5000 | 1,545,800 |
28 Nov 2022 | 1.4800 | 1.5600 | 1.4250 | 1.4600 | 1.4600 | 1,595,800 |
25 Nov 2022 | 1.4500 | 1.5600 | 1.4200 | 1.5100 | 1.5100 | 1,500,000 |
23 Nov 2022 | 1.3800 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 1,951,700 |
22 Nov 2022 | 1.4800 | 1.4900 | 1.3500 | 1.4000 | 1.4000 | 2,685,200 |
21 Nov 2022 | 1.4700 | 1.5900 | 1.4000 | 1.4500 | 1.4500 | 3,041,600 |
18 Nov 2022 | 1.6200 | 1.6400 | 1.5000 | 1.5600 | 1.5600 | 1,936,500 |
17 Nov 2022 | 1.5800 | 1.7000 | 1.5000 | 1.5600 | 1.5600 | 2,969,500 |
16 Nov 2022 | 1.8900 | 1.8900 | 1.6800 | 1.6900 | 1.6900 | 3,034,200 |
15 Nov 2022 | 1.8400 | 1.9900 | 1.6700 | 1.9600 | 1.9600 | 6,109,800 |
14 Nov 2022 | 1.6100 | 1.8800 | 1.5900 | 1.7900 | 1.7900 | 5,213,800 |
11 Nov 2022 | 1.4300 | 1.6400 | 1.3700 | 1.6400 | 1.6400 | 4,553,700 |
10 Nov 2022 | 1.2500 | 1.5600 | 1.1700 | 1.4500 | 1.4500 | 8,142,500 |
09 Nov 2022 | 1.2500 | 1.3900 | 1.1500 | 1.1700 | 1.1700 | 5,404,600 |
08 Nov 2022 | 1.4200 | 1.4450 | 1.2200 | 1.2250 | 1.2250 | 4,771,900 |
07 Nov 2022 | 1.3600 | 1.4100 | 1.2700 | 1.3900 | 1.3900 | 2,871,800 |
04 Nov 2022 | 1.4700 | 1.5000 | 1.3200 | 1.3900 | 1.3900 | 2,179,600 |
03 Nov 2022 | 1.4900 | 1.5500 | 1.4100 | 1.4400 | 1.4400 | 2,540,100 |
02 Nov 2022 | 1.6700 | 1.6800 | 1.4600 | 1.4600 | 1.4600 | 3,806,900 |
01 Nov 2022 | 1.7700 | 1.8500 | 1.6420 | 1.6700 | 1.6700 | 3,503,100 |
31 Oct 2022 | 1.5600 | 1.7250 | 1.4900 | 1.6900 | 1.6900 | 3,525,300 |
28 Oct 2022 | 1.5600 | 1.7260 | 1.4100 | 1.5800 | 1.5800 | 3,720,100 |
27 Oct 2022 | 1.6500 | 1.6900 | 1.5100 | 1.5300 | 1.5300 | 2,404,200 |
26 Oct 2022 | 1.5500 | 1.8200 | 1.5400 | 1.6400 | 1.6400 | 4,018,400 |
25 Oct 2022 | 1.3000 | 1.5800 | 1.3000 | 1.5700 | 1.5700 | 5,163,500 |
24 Oct 2022 | 1.4200 | 1.4500 | 1.2800 | 1.3100 | 1.3100 | 3,061,100 |
21 Oct 2022 | 1.2800 | 1.5000 | 1.2300 | 1.4300 | 1.4300 | 5,377,700 |
20 Oct 2022 | 1.1900 | 1.3500 | 1.1830 | 1.2800 | 1.2800 | 4,330,500 |
19 Oct 2022 | 1.2400 | 1.2500 | 1.1600 | 1.2100 | 1.2100 | 4,765,500 |
18 Oct 2022 | 1.3220 | 1.3700 | 1.2200 | 1.2900 | 1.2900 | 4,795,900 |
17 Oct 2022 | 1.3100 | 1.3300 | 1.2500 | 1.2700 | 1.2700 | 3,154,200 |
14 Oct 2022 | 1.3600 | 1.4300 | 1.2100 | 1.2300 | 1.2300 | 4,027,100 |
13 Oct 2022 | 1.2000 | 1.4300 | 1.1700 | 1.3000 | 1.3000 | 6,503,500 |
12 Oct 2022 | 1.2700 | 1.3100 | 1.2000 | 1.3000 | 1.3000 | 4,438,500 |
11 Oct 2022 | 1.3700 | 1.3800 | 1.2300 | 1.2800 | 1.2800 | 4,537,900 |
10 Oct 2022 | 1.4900 | 1.4900 | 1.3400 | 1.3500 | 1.3500 | 3,404,300 |
07 Oct 2022 | 1.6100 | 1.6300 | 1.4700 | 1.4900 | 1.4900 | 3,330,100 |
06 Oct 2022 | 1.6800 | 1.7750 | 1.6400 | 1.6500 | 1.6500 | 2,960,400 |
05 Oct 2022 | 1.6500 | 1.7800 | 1.6100 | 1.7200 | 1.7200 | 4,384,100 |
04 Oct 2022 | 1.5500 | 1.8000 | 1.5400 | 1.6800 | 1.6800 | 7,238,700 |
03 Oct 2022 | 1.5400 | 1.5400 | 1.3500 | 1.4400 | 1.4400 | 3,942,600 |
30 Sept 2022 | 1.5300 | 1.5650 | 1.4700 | 1.5000 | 1.5000 | 2,389,400 |
29 Sept 2022 | 1.6000 | 1.6200 | 1.4800 | 1.5100 | 1.5100 | 3,364,700 |
28 Sept 2022 | 1.5100 | 1.6900 | 1.5000 | 1.6700 | 1.6700 | 4,076,900 |
27 Sept 2022 | 1.5700 | 1.7400 | 1.4900 | 1.5400 | 1.5400 | 4,797,000 |
26 Sept 2022 | 1.5700 | 1.7500 | 1.5200 | 1.5200 | 1.5200 | 3,607,100 |
23 Sept 2022 | 1.5900 | 1.6400 | 1.5000 | 1.5850 | 1.5850 | 4,902,700 |
22 Sept 2022 | 1.7800 | 1.8000 | 1.6200 | 1.6300 | 1.6300 | 5,447,200 |
21 Sept 2022 | 1.9300 | 1.9700 | 1.7900 | 1.8100 | 1.8100 | 5,177,600 |
20 Sept 2022 | 2.0300 | 2.0750 | 1.8800 | 1.9000 | 1.9000 | 4,840,100 |
19 Sept 2022 | 2.0800 | 2.1800 | 2.0100 | 2.0600 | 2.0600 | 3,626,600 |
16 Sept 2022 | 2.2100 | 2.2350 | 2.0700 | 2.1400 | 2.1400 | 4,594,800 |
15 Sept 2022 | 2.1900 | 2.4000 | 2.1890 | 2.2900 | 2.2900 | 2,571,600 |
14 Sept 2022 | 2.2700 | 2.2700 | 2.1400 | 2.2200 | 2.2200 | 2,466,600 |
13 Sept 2022 | 2.3600 | 2.4500 | 2.2000 | 2.2600 | 2.2600 | 3,989,700 |
12 Sept 2022 | 2.4150 | 2.6400 | 2.4100 | 2.6300 | 2.6300 | 2,942,000 |
09 Sept 2022 | 2.1800 | 2.5000 | 2.1540 | 2.4300 | 2.4300 | 6,999,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |