Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 1.8500 | 1.9150 | 1.8100 | 1.8800 | 1.8800 | 181,600 |
31 Jan 2023 | 1.8300 | 1.8650 | 1.8100 | 1.8500 | 1.8500 | 96,100 |
30 Jan 2023 | 1.8000 | 1.8400 | 1.7800 | 1.8300 | 1.8300 | 342,000 |
27 Jan 2023 | 1.8400 | 1.8700 | 1.8100 | 1.8200 | 1.8200 | 212,300 |
26 Jan 2023 | 1.8500 | 1.8700 | 1.8200 | 1.8500 | 1.8500 | 265,800 |
25 Jan 2023 | 1.8500 | 1.8600 | 1.8100 | 1.8400 | 1.8400 | 178,600 |
24 Jan 2023 | 1.8600 | 1.8800 | 1.8100 | 1.8400 | 1.8400 | 203,900 |
23 Jan 2023 | 1.8700 | 1.9200 | 1.8500 | 1.8700 | 1.8700 | 351,400 |
20 Jan 2023 | 1.8800 | 1.8800 | 1.8010 | 1.8800 | 1.8800 | 260,400 |
19 Jan 2023 | 1.8900 | 1.9050 | 1.8500 | 1.8600 | 1.8600 | 96,700 |
18 Jan 2023 | 1.9900 | 2.0000 | 1.8500 | 1.8900 | 1.8900 | 300,600 |
17 Jan 2023 | 1.9700 | 2.0400 | 1.9600 | 1.9600 | 1.9600 | 432,200 |
13 Jan 2023 | 1.9200 | 2.0050 | 1.9200 | 2.0000 | 2.0000 | 433,600 |
12 Jan 2023 | 1.9200 | 1.9400 | 1.8240 | 1.9200 | 1.9200 | 652,400 |
11 Jan 2023 | 1.9100 | 1.9330 | 1.8650 | 1.9000 | 1.9000 | 422,200 |
10 Jan 2023 | 1.8700 | 1.9300 | 1.8300 | 1.8900 | 1.8900 | 270,600 |
09 Jan 2023 | 1.8000 | 1.9200 | 1.7700 | 1.8500 | 1.8500 | 356,600 |
06 Jan 2023 | 1.9100 | 1.9200 | 1.7600 | 1.8000 | 1.8000 | 458,700 |
05 Jan 2023 | 1.8300 | 1.9200 | 1.7900 | 1.9100 | 1.9100 | 513,500 |
04 Jan 2023 | 1.7600 | 1.8600 | 1.7300 | 1.8300 | 1.8300 | 439,600 |
03 Jan 2023 | 1.7500 | 1.8100 | 1.7100 | 1.7400 | 1.7400 | 311,500 |
30 Dec 2022 | 1.7100 | 1.7400 | 1.6200 | 1.7300 | 1.7300 | 253,800 |
29 Dec 2022 | 1.5500 | 1.7200 | 1.5200 | 1.7100 | 1.7100 | 931,500 |
28 Dec 2022 | 1.5500 | 1.5700 | 1.4600 | 1.5500 | 1.5500 | 1,942,000 |
27 Dec 2022 | 1.5700 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 238,500 |
23 Dec 2022 | 1.6200 | 1.6200 | 1.5800 | 1.5900 | 1.5900 | 472,300 |
22 Dec 2022 | 1.6300 | 1.6400 | 1.5900 | 1.5900 | 1.5900 | 474,700 |
21 Dec 2022 | 1.6600 | 1.7000 | 1.5800 | 1.6200 | 1.6200 | 1,228,000 |
20 Dec 2022 | 1.6200 | 1.6810 | 1.6100 | 1.6500 | 1.6500 | 743,800 |
19 Dec 2022 | 1.7000 | 1.7000 | 1.6000 | 1.6100 | 1.6100 | 746,900 |
16 Dec 2022 | 1.6800 | 1.7400 | 1.6800 | 1.6800 | 1.6800 | 576,000 |
15 Dec 2022 | 1.7300 | 1.7600 | 1.7000 | 1.7000 | 1.7000 | 247,400 |
14 Dec 2022 | 1.7400 | 1.7850 | 1.7020 | 1.7300 | 1.7300 | 304,100 |
13 Dec 2022 | 1.7100 | 1.7800 | 1.6700 | 1.7200 | 1.7200 | 408,800 |
12 Dec 2022 | 1.7000 | 1.7450 | 1.6400 | 1.7000 | 1.7000 | 811,700 |
09 Dec 2022 | 1.7400 | 1.7850 | 1.7200 | 1.7500 | 1.7500 | 664,400 |
08 Dec 2022 | 1.7800 | 1.8300 | 1.6900 | 1.8200 | 1.8200 | 811,100 |
07 Dec 2022 | 1.8300 | 1.8300 | 1.7300 | 1.7700 | 1.7700 | 580,500 |
06 Dec 2022 | 1.8500 | 1.8800 | 1.8300 | 1.8300 | 1.8300 | 325,000 |
05 Dec 2022 | 1.8700 | 1.9100 | 1.8700 | 1.8900 | 1.8900 | 164,600 |
02 Dec 2022 | 1.9200 | 1.9200 | 1.8300 | 1.9200 | 1.9200 | 415,100 |
01 Dec 2022 | 1.8900 | 1.9400 | 1.8700 | 1.9100 | 1.9100 | 244,000 |
30 Nov 2022 | 1.9100 | 1.9600 | 1.9000 | 1.9400 | 1.9400 | 300,500 |
29 Nov 2022 | 1.9000 | 1.9300 | 1.8400 | 1.9300 | 1.9300 | 350,000 |
28 Nov 2022 | 1.9300 | 1.9500 | 1.8900 | 1.9100 | 1.9100 | 265,000 |
25 Nov 2022 | 1.9200 | 1.9700 | 1.9050 | 1.9200 | 1.9200 | 202,300 |
23 Nov 2022 | 1.9500 | 1.9530 | 1.8900 | 1.9300 | 1.9300 | 303,000 |
22 Nov 2022 | 1.8500 | 1.9500 | 1.8250 | 1.9500 | 1.9500 | 610,700 |
21 Nov 2022 | 1.8700 | 1.9300 | 1.8400 | 1.8600 | 1.8600 | 586,300 |
18 Nov 2022 | 1.8500 | 1.9100 | 1.8400 | 1.8700 | 1.8700 | 407,700 |
17 Nov 2022 | 1.8400 | 1.8900 | 1.8050 | 1.8600 | 1.8600 | 578,200 |
16 Nov 2022 | 1.8800 | 1.9000 | 1.8000 | 1.8600 | 1.8600 | 991,500 |
15 Nov 2022 | 1.9300 | 1.9800 | 1.8500 | 1.8800 | 1.8800 | 946,200 |
14 Nov 2022 | 2.0100 | 2.1200 | 1.9800 | 2.0300 | 2.0300 | 1,299,600 |
11 Nov 2022 | 1.9800 | 2.0800 | 1.9500 | 2.0000 | 2.0000 | 991,500 |
10 Nov 2022 | 1.9400 | 1.9750 | 1.8800 | 1.9500 | 1.9500 | 988,700 |
09 Nov 2022 | 1.9100 | 1.9300 | 1.8500 | 1.9100 | 1.9100 | 559,700 |
08 Nov 2022 | 2.0600 | 2.1450 | 1.9100 | 1.9500 | 1.9500 | 5,019,000 |
07 Nov 2022 | 1.9200 | 1.9650 | 1.8300 | 1.9400 | 1.9400 | 498,800 |
04 Nov 2022 | 1.8900 | 1.9000 | 1.8450 | 1.8900 | 1.8900 | 262,400 |
03 Nov 2022 | 1.9000 | 1.9550 | 1.8700 | 1.8800 | 1.8800 | 347,200 |
02 Nov 2022 | 1.9800 | 2.0010 | 1.9000 | 1.9200 | 1.9200 | 584,900 |
01 Nov 2022 | 1.9800 | 2.0300 | 1.9300 | 1.9700 | 1.9700 | 539,100 |
31 Oct 2022 | 1.9800 | 2.0150 | 1.9100 | 1.9600 | 1.9600 | 437,000 |
28 Oct 2022 | 1.9900 | 2.0100 | 1.9300 | 1.9700 | 1.9700 | 574,200 |
27 Oct 2022 | 1.9600 | 2.0200 | 1.9200 | 1.9600 | 1.9600 | 497,400 |
26 Oct 2022 | 1.9500 | 2.0500 | 1.9210 | 2.0000 | 2.0000 | 842,100 |
25 Oct 2022 | 1.8500 | 1.9500 | 1.8400 | 1.9400 | 1.9400 | 634,000 |
24 Oct 2022 | 1.9100 | 1.9100 | 1.8200 | 1.8700 | 1.8700 | 743,400 |
21 Oct 2022 | 1.8700 | 1.9100 | 1.7700 | 1.8900 | 1.8900 | 898,900 |
20 Oct 2022 | 1.8200 | 1.9200 | 1.8100 | 1.8800 | 1.8800 | 770,900 |
19 Oct 2022 | 2.0200 | 2.0390 | 1.7900 | 1.8100 | 1.8100 | 1,947,000 |
18 Oct 2022 | 1.9900 | 2.1500 | 1.9500 | 2.0400 | 2.0400 | 2,965,200 |
17 Oct 2022 | 1.9700 | 2.0200 | 1.9500 | 2.0000 | 2.0000 | 1,152,800 |
14 Oct 2022 | 2.0100 | 2.1400 | 1.9350 | 1.9800 | 1.9800 | 2,489,400 |
13 Oct 2022 | 1.9200 | 1.9900 | 1.8900 | 1.9900 | 1.9900 | 1,207,200 |
12 Oct 2022 | 1.9900 | 1.9900 | 1.9000 | 1.9800 | 1.9800 | 785,700 |
11 Oct 2022 | 1.9000 | 2.0400 | 1.8700 | 1.9700 | 1.9700 | 1,280,900 |
10 Oct 2022 | 1.9100 | 1.9950 | 1.8700 | 1.9600 | 1.9600 | 905,500 |
07 Oct 2022 | 2.0500 | 2.0800 | 1.8200 | 1.8700 | 1.8700 | 3,224,100 |
06 Oct 2022 | 2.1900 | 2.2800 | 2.0200 | 2.0700 | 2.0700 | 5,118,100 |
05 Oct 2022 | 2.0500 | 2.2400 | 2.0110 | 2.1000 | 2.1000 | 4,654,600 |
04 Oct 2022 | 2.0500 | 2.1600 | 1.9900 | 2.0000 | 2.0000 | 5,578,300 |
03 Oct 2022 | 1.9900 | 2.1000 | 1.9400 | 2.0200 | 2.0200 | 2,891,700 |
30 Sept 2022 | 1.9200 | 2.1000 | 1.8900 | 2.0000 | 2.0000 | 2,320,500 |
29 Sept 2022 | 1.9600 | 2.0690 | 1.9100 | 1.9700 | 1.9700 | 2,177,500 |
28 Sept 2022 | 1.8900 | 2.1100 | 1.8100 | 2.0500 | 2.0500 | 5,755,000 |
27 Sept 2022 | 2.1400 | 2.1700 | 2.0000 | 2.0200 | 2.0200 | 9,903,400 |
26 Sept 2022 | 2.0000 | 2.3200 | 1.9700 | 2.0900 | 2.0900 | 20,247,900 |
23 Sept 2022 | 2.2650 | 2.4100 | 1.9200 | 1.9700 | 1.9700 | 41,732,500 |
22 Sept 2022 | 2.0400 | 3.1800 | 1.8500 | 2.2000 | 2.2000 | 218,597,300 |
21 Sept 2022 | 0.8810 | 0.9000 | 0.8100 | 0.8220 | 0.8220 | 477,100 |
20 Sept 2022 | 0.8600 | 0.8890 | 0.8400 | 0.8810 | 0.8810 | 377,700 |
19 Sept 2022 | 0.8400 | 0.8910 | 0.8400 | 0.8700 | 0.8700 | 446,500 |
16 Sept 2022 | 0.9490 | 0.9600 | 0.8490 | 0.9000 | 0.9000 | 1,165,100 |
15 Sept 2022 | 0.9300 | 0.9850 | 0.9300 | 0.9700 | 0.9700 | 628,100 |
14 Sept 2022 | 0.9900 | 1.0400 | 0.9110 | 0.9240 | 0.9240 | 1,594,100 |
13 Sept 2022 | 1.0100 | 1.0600 | 0.9600 | 1.0400 | 1.0400 | 1,555,300 |
12 Sept 2022 | 1.1100 | 1.1200 | 1.0400 | 1.0800 | 1.0800 | 2,334,300 |
09 Sept 2022 | 1.2400 | 1.2400 | 1.1000 | 1.1200 | 1.1200 | 3,801,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |