Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 0.0000 | 0.0000 | 0.0000 | 1.2000 | 1.2000 | 45 |
31 Jan 2023 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 100 |
30 Jan 2023 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | - |
27 Jan 2023 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 500 |
26 Jan 2023 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 5 |
25 Jan 2023 | 1.1320 | 1.1320 | 1.1316 | 1.1320 | 1.1320 | 600 |
24 Jan 2023 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 100 |
23 Jan 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
20 Jan 2023 | 1.0199 | 1.0400 | 1.0189 | 1.0400 | 1.0400 | 119 |
19 Jan 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
18 Jan 2023 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 1,000 |
17 Jan 2023 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 109 |
16 Jan 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
13 Jan 2023 | 1.1289 | 1.1300 | 1.1289 | 1.1300 | 1.1300 | - |
12 Jan 2023 | 1.1450 | 1.1450 | 1.1420 | 1.1420 | 1.1420 | 12,700 |
11 Jan 2023 | 1.1307 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 104 |
10 Jan 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1,500 |
09 Jan 2023 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 6,170 |
06 Jan 2023 | 1.1000 | 1.1350 | 1.1000 | 1.1350 | 1.1350 | 3,015 |
05 Jan 2023 | 1.0580 | 1.1099 | 1.0450 | 1.1093 | 1.1093 | 6,077 |
04 Jan 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 100 |
03 Jan 2023 | 0.9774 | 0.9774 | 0.9774 | 0.9774 | 0.9774 | - |
30 Dec 2022 | 0.9774 | 0.9774 | 0.9774 | 0.9774 | 0.9774 | 800 |
29 Dec 2022 | 0.9698 | 0.9698 | 0.9692 | 0.9692 | 0.9692 | 2,057 |
28 Dec 2022 | 0.9625 | 0.9625 | 0.9456 | 0.9554 | 0.9554 | 6,051 |
23 Dec 2022 | 0.9497 | 0.9497 | 0.9497 | 0.9497 | 0.9497 | - |
22 Dec 2022 | 0.9296 | 0.9497 | 0.9296 | 0.9497 | 0.9497 | 600 |
21 Dec 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 100 |
20 Dec 2022 | 0.9193 | 0.9193 | 0.9193 | 0.9193 | 0.9193 | - |
19 Dec 2022 | 0.9193 | 0.9193 | 0.9193 | 0.9193 | 0.9193 | - |
16 Dec 2022 | 0.9193 | 0.9193 | 0.9193 | 0.9193 | 0.9193 | - |
15 Dec 2022 | 0.9193 | 0.9193 | 0.9193 | 0.9193 | 0.9193 | - |
14 Dec 2022 | 0.9193 | 0.9193 | 0.9193 | 0.9193 | 0.9193 | - |
13 Dec 2022 | 0.9193 | 0.9193 | 0.9193 | 0.9193 | 0.9193 | - |
12 Dec 2022 | 0.9199 | 0.9199 | 0.9121 | 0.9193 | 0.9193 | 1,494 |
09 Dec 2022 | 0.8500 | 0.8500 | 0.8450 | 0.8450 | 0.8450 | 3,700 |
08 Dec 2022 | 0.8747 | 0.8747 | 0.8747 | 0.8747 | 0.8747 | - |
07 Dec 2022 | 0.8747 | 0.8747 | 0.8747 | 0.8747 | 0.8747 | - |
06 Dec 2022 | 0.8747 | 0.8747 | 0.8747 | 0.8747 | 0.8747 | - |
05 Dec 2022 | 0.8747 | 0.8747 | 0.8747 | 0.8747 | 0.8747 | - |
02 Dec 2022 | 0.8747 | 0.8747 | 0.8747 | 0.8747 | 0.8747 | 300 |
01 Dec 2022 | 0.7400 | 0.7540 | 0.7400 | 0.7540 | 0.7540 | 2,701 |
30 Nov 2022 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 2,669 |
29 Nov 2022 | 0.7100 | 0.7100 | 0.7054 | 0.7054 | 0.7054 | 11,404 |
28 Nov 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
25 Nov 2022 | 0.7500 | 0.7500 | 0.7368 | 0.7368 | 0.7368 | 1,775 |
24 Nov 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
23 Nov 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
22 Nov 2022 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
21 Nov 2022 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
18 Nov 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
17 Nov 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
16 Nov 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
15 Nov 2022 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | 0.8900 | 1 |
14 Nov 2022 | 0.8600 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 2 |
11 Nov 2022 | 0.8300 | 0.8900 | 0.8300 | 0.8900 | 0.8900 | 1 |
10 Nov 2022 | 0.8298 | 0.8298 | 0.8200 | 0.8200 | 0.8200 | 96 |
09 Nov 2022 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 1 |
08 Nov 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
07 Nov 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
04 Nov 2022 | 0.8700 | 0.8925 | 0.8500 | 0.8500 | 0.8500 | 9,284 |
03 Nov 2022 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 1 |
02 Nov 2022 | 0.8600 | 0.8900 | 0.8600 | 0.8900 | 0.8900 | - |
01 Nov 2022 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | 1 |
31 Oct 2022 | 0.8000 | 0.8300 | 0.8000 | 0.8300 | 0.8300 | 1 |
28 Oct 2022 | 0.8000 | 0.8200 | 0.8000 | 0.8100 | 0.8100 | 1 |
27 Oct 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
26 Oct 2022 | 0.8653 | 0.8653 | 0.8653 | 0.8653 | 0.8653 | - |
25 Oct 2022 | 0.8200 | 0.8653 | 0.8200 | 0.8653 | 0.8653 | 3,000 |
24 Oct 2022 | 0.8100 | 0.8410 | 0.8100 | 0.8200 | 0.8200 | 6,102 |
21 Oct 2022 | 0.9101 | 0.9101 | 0.8800 | 0.8800 | 0.8800 | 2,000 |
20 Oct 2022 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
19 Oct 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
18 Oct 2022 | 0.8684 | 0.8684 | 0.8684 | 0.8684 | 0.8684 | - |
17 Oct 2022 | 0.8900 | 0.8900 | 0.8684 | 0.8684 | 0.8684 | 4,001 |
14 Oct 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
13 Oct 2022 | 0.8450 | 0.9000 | 0.8450 | 0.9000 | 0.9000 | 450 |
12 Oct 2022 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 1 |
11 Oct 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
10 Oct 2022 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | 0.9100 | 3 |
07 Oct 2022 | 0.9358 | 0.9358 | 0.9330 | 0.9330 | 0.9330 | 1,500 |
06 Oct 2022 | 0.9200 | 0.9600 | 0.9200 | 0.9600 | 0.9600 | 1 |
05 Oct 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
04 Oct 2022 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
03 Oct 2022 | 0.8600 | 0.9100 | 0.8600 | 0.9100 | 0.9100 | 1 |
30 Sept 2022 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
29 Sept 2022 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
28 Sept 2022 | 0.8700 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 1 |
27 Sept 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1 |
26 Sept 2022 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 2 |
23 Sept 2022 | 0.8600 | 0.9200 | 0.8600 | 0.9200 | 0.9200 | 6,822 |
22 Sept 2022 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | 0.9300 | - |
21 Sept 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
20 Sept 2022 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | - |
16 Sept 2022 | 0.9500 | 0.9600 | 0.9300 | 0.9600 | 0.9600 | 525 |
15 Sept 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
14 Sept 2022 | 0.9492 | 0.9492 | 0.9100 | 0.9100 | 0.9100 | 500 |
13 Sept 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
12 Sept 2022 | 0.9000 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 1 |
09 Sept 2022 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |