Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 1.9250 | 2.0900 | 1.8850 | 2.0000 | 2.0000 | 1,195,496 |
31 Jan 2023 | 1.8600 | 1.9500 | 1.8450 | 1.9100 | 1.9100 | 1,758,849 |
30 Jan 2023 | 1.7700 | 1.9300 | 1.7500 | 1.9000 | 1.9000 | 535,409 |
27 Jan 2023 | 1.7700 | 1.8250 | 1.7450 | 1.7700 | 1.7700 | 233,502 |
25 Jan 2023 | 1.8750 | 1.9850 | 1.7550 | 1.7550 | 1.7550 | 1,090,769 |
24 Jan 2023 | 1.7750 | 1.9750 | 1.7700 | 1.9200 | 1.9200 | 1,366,834 |
23 Jan 2023 | 1.7000 | 1.8050 | 1.7000 | 1.7350 | 1.7350 | 262,060 |
20 Jan 2023 | 1.9400 | 2.0100 | 1.6550 | 1.6550 | 1.6550 | 1,451,777 |
19 Jan 2023 | 1.8700 | 1.9700 | 1.8050 | 1.9550 | 1.9550 | 803,438 |
18 Jan 2023 | 1.7400 | 1.9050 | 1.7400 | 1.8850 | 1.8850 | 1,038,966 |
17 Jan 2023 | 1.7650 | 1.7900 | 1.6950 | 1.7900 | 1.7900 | 242,931 |
16 Jan 2023 | 1.7300 | 1.7600 | 1.6400 | 1.7600 | 1.7600 | 492,098 |
13 Jan 2023 | 1.6550 | 1.7700 | 1.6500 | 1.6800 | 1.6800 | 830,683 |
12 Jan 2023 | 1.6000 | 1.6750 | 1.5600 | 1.6100 | 1.6100 | 563,186 |
11 Jan 2023 | 1.3900 | 1.5950 | 1.3900 | 1.5950 | 1.5950 | 583,691 |
10 Jan 2023 | 1.4050 | 1.4650 | 1.3900 | 1.4150 | 1.4150 | 97,156 |
09 Jan 2023 | 1.3800 | 1.4800 | 1.3800 | 1.4200 | 1.4200 | 150,443 |
06 Jan 2023 | 1.3700 | 1.4350 | 1.3400 | 1.3900 | 1.3900 | 235,295 |
05 Jan 2023 | 1.3550 | 1.4050 | 1.3550 | 1.3700 | 1.3700 | 143,034 |
04 Jan 2023 | 1.3200 | 1.4250 | 1.3100 | 1.3900 | 1.3900 | 425,286 |
03 Jan 2023 | 1.2750 | 1.2950 | 1.2250 | 1.2550 | 1.2550 | 240,107 |
30 Dec 2022 | 1.1700 | 1.2800 | 1.1700 | 1.2750 | 1.2750 | 413,694 |
29 Dec 2022 | 1.1800 | 1.2200 | 1.1250 | 1.1700 | 1.1700 | 500,230 |
28 Dec 2022 | 1.2900 | 1.2900 | 1.1800 | 1.2050 | 1.2050 | 421,234 |
23 Dec 2022 | 1.2700 | 1.3450 | 1.2600 | 1.3000 | 1.3000 | 419,855 |
22 Dec 2022 | 1.2900 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 502,966 |
21 Dec 2022 | 1.3200 | 1.3300 | 1.2500 | 1.3150 | 1.3150 | 359,032 |
20 Dec 2022 | 1.3500 | 1.3550 | 1.3000 | 1.3200 | 1.3200 | 761,580 |
19 Dec 2022 | 1.3800 | 1.4150 | 1.3500 | 1.3600 | 1.3600 | 402,754 |
16 Dec 2022 | 1.4450 | 1.4500 | 1.3750 | 1.3900 | 1.3900 | 863,414 |
15 Dec 2022 | 1.4950 | 1.5250 | 1.4450 | 1.4600 | 1.4600 | 763,734 |
14 Dec 2022 | 1.4250 | 1.4650 | 1.4200 | 1.4300 | 1.4300 | 414,253 |
13 Dec 2022 | 1.4950 | 1.5050 | 1.4000 | 1.4150 | 1.4150 | 745,449 |
12 Dec 2022 | 1.5800 | 1.6200 | 1.4800 | 1.4950 | 1.4950 | 711,486 |
09 Dec 2022 | 1.5900 | 1.6350 | 1.5350 | 1.5850 | 1.5850 | 651,880 |
08 Dec 2022 | 1.5800 | 1.6250 | 1.5350 | 1.5800 | 1.5800 | 382,157 |
07 Dec 2022 | 1.4800 | 1.6300 | 1.4750 | 1.5900 | 1.5900 | 4,234,083 |
06 Dec 2022 | 1.4200 | 1.4800 | 1.3850 | 1.4650 | 1.4650 | 599,710 |
05 Dec 2022 | 1.5000 | 1.5150 | 1.4100 | 1.4300 | 1.4300 | 511,460 |
02 Dec 2022 | 1.4400 | 1.4950 | 1.4100 | 1.4600 | 1.4600 | 531,947 |
01 Dec 2022 | 1.5900 | 1.6500 | 1.4650 | 1.4650 | 1.4650 | 1,204,480 |
30 Nov 2022 | 1.4200 | 1.5500 | 1.4050 | 1.5450 | 1.5450 | 6,484,383 |
29 Nov 2022 | 1.4050 | 1.4250 | 1.3600 | 1.4200 | 1.4200 | 255,835 |
28 Nov 2022 | 1.4000 | 1.4200 | 1.3700 | 1.3850 | 1.3850 | 632,918 |
25 Nov 2022 | 1.4300 | 1.4650 | 1.3850 | 1.4000 | 1.4000 | 746,933 |
24 Nov 2022 | 1.3400 | 1.4500 | 1.3400 | 1.4400 | 1.4400 | 1,679,360 |
23 Nov 2022 | 1.3500 | 1.4000 | 1.3050 | 1.3400 | 1.3400 | 617,986 |
22 Nov 2022 | 1.4200 | 1.4200 | 1.2800 | 1.3400 | 1.3400 | 1,587,366 |
21 Nov 2022 | 1.4750 | 1.4900 | 1.4100 | 1.4200 | 1.4200 | 1,252,554 |
18 Nov 2022 | 1.5000 | 1.6000 | 1.4250 | 1.4750 | 1.4750 | 3,187,856 |
17 Nov 2022 | 1.7500 | 1.8550 | 1.6600 | 1.6800 | 1.6800 | 2,311,595 |
16 Nov 2022 | 1.7400 | 1.7500 | 1.6100 | 1.6700 | 1.6700 | 1,757,464 |
15 Nov 2022 | 1.7850 | 1.8100 | 1.6900 | 1.7350 | 1.7350 | 1,696,388 |
14 Nov 2022 | 1.6850 | 1.8150 | 1.6600 | 1.7000 | 1.7000 | 2,027,166 |
11 Nov 2022 | 1.8300 | 1.8700 | 1.6800 | 1.6850 | 1.6850 | 1,476,741 |
10 Nov 2022 | 1.7250 | 1.8100 | 1.6800 | 1.7000 | 1.7000 | 677,776 |
09 Nov 2022 | 1.9300 | 2.0000 | 1.7750 | 1.8000 | 1.8000 | 1,727,415 |
08 Nov 2022 | 1.8500 | 2.0400 | 1.8300 | 1.9250 | 1.9250 | 2,013,661 |
07 Nov 2022 | 1.8150 | 1.9500 | 1.7650 | 1.8500 | 1.8500 | 950,272 |
04 Nov 2022 | 1.7600 | 1.8200 | 1.7000 | 1.7750 | 1.7750 | 1,100,594 |
03 Nov 2022 | 1.7800 | 1.8150 | 1.7250 | 1.8100 | 1.8100 | 743,610 |
02 Nov 2022 | 1.9050 | 1.9650 | 1.8150 | 1.8300 | 1.8300 | 1,002,056 |
01 Nov 2022 | 1.6250 | 1.9450 | 1.6250 | 1.9050 | 1.9050 | 1,685,119 |
31 Oct 2022 | 1.7400 | 1.7500 | 1.6000 | 1.6250 | 1.6250 | 783,646 |
28 Oct 2022 | 1.7800 | 1.8250 | 1.6350 | 1.6650 | 1.6650 | 2,119,089 |
27 Oct 2022 | 1.8000 | 1.8600 | 1.7800 | 1.8200 | 1.8200 | 1,174,104 |
26 Oct 2022 | 1.7600 | 1.8650 | 1.7250 | 1.7500 | 1.7500 | 1,967,333 |
25 Oct 2022 | 1.5900 | 1.9250 | 1.5900 | 1.7500 | 1.7500 | 5,358,131 |
24 Oct 2022 | 1.3150 | 1.5500 | 1.3000 | 1.5500 | 1.5500 | 2,919,686 |
21 Oct 2022 | 1.1200 | 1.3000 | 1.1200 | 1.2700 | 1.2700 | 1,106,933 |
20 Oct 2022 | 1.1500 | 1.1800 | 1.1300 | 1.1450 | 1.1450 | 1,529,247 |
19 Oct 2022 | 1.2600 | 1.2650 | 1.1600 | 1.1850 | 1.1850 | 1,259,598 |
18 Oct 2022 | 1.2900 | 1.3100 | 1.2100 | 1.2700 | 1.2700 | 1,893,597 |
17 Oct 2022 | 1.2400 | 1.3000 | 1.1850 | 1.2100 | 1.2100 | 3,920,677 |
14 Oct 2022 | 1.1000 | 1.3250 | 1.1000 | 1.3250 | 1.3250 | 4,109,060 |
13 Oct 2022 | 0.8900 | 1.0500 | 0.8900 | 1.0500 | 1.0500 | 1,819,120 |
12 Oct 2022 | 0.8550 | 0.9050 | 0.8300 | 0.8800 | 0.8800 | 577,831 |
11 Oct 2022 | 0.9550 | 0.9800 | 0.8400 | 0.8450 | 0.8450 | 2,066,463 |
10 Oct 2022 | 0.8900 | 0.8900 | 0.8350 | 0.8350 | 0.8350 | 415,698 |
07 Oct 2022 | 0.8800 | 0.9050 | 0.8750 | 0.9050 | 0.9050 | 103,627 |
06 Oct 2022 | 0.8850 | 0.9050 | 0.8850 | 0.9050 | 0.9050 | 264,334 |
05 Oct 2022 | 0.8700 | 0.9500 | 0.8600 | 0.9050 | 0.9050 | 1,233,615 |
04 Oct 2022 | 0.7800 | 0.8450 | 0.7700 | 0.8400 | 0.8400 | 605,306 |
03 Oct 2022 | 0.7550 | 0.7550 | 0.7050 | 0.7100 | 0.7100 | 289,347 |
30 Sept 2022 | 0.8000 | 0.8050 | 0.7400 | 0.7450 | 0.7450 | 376,311 |
29 Sept 2022 | 0.7800 | 0.8250 | 0.7700 | 0.8100 | 0.8100 | 946,730 |
28 Sept 2022 | 0.7500 | 0.7700 | 0.7250 | 0.7500 | 0.7500 | 571,775 |
27 Sept 2022 | 0.8200 | 0.8200 | 0.7700 | 0.7900 | 0.7900 | 239,528 |
26 Sept 2022 | 0.7600 | 0.8150 | 0.7450 | 0.7800 | 0.7800 | 639,688 |
23 Sept 2022 | 0.8450 | 0.8450 | 0.7750 | 0.8000 | 0.8000 | 949,281 |
21 Sept 2022 | 0.9100 | 0.9300 | 0.8700 | 0.8750 | 0.8750 | 670,153 |
20 Sept 2022 | 0.9450 | 0.9650 | 0.9200 | 0.9300 | 0.9300 | 268,544 |
19 Sept 2022 | 1.0000 | 1.0000 | 0.9400 | 0.9600 | 0.9600 | 831,148 |
16 Sept 2022 | 0.9850 | 1.0000 | 0.9350 | 1.0000 | 1.0000 | 1,556,726 |
15 Sept 2022 | 1.0300 | 1.0750 | 0.9675 | 0.9900 | 0.9900 | 826,809 |
14 Sept 2022 | 0.9200 | 1.0000 | 0.9100 | 1.0000 | 1.0000 | 2,297,091 |
13 Sept 2022 | 1.0250 | 1.1000 | 1.0000 | 1.0600 | 1.0600 | 2,261,502 |
12 Sept 2022 | 0.9600 | 1.0400 | 0.9500 | 1.0050 | 1.0050 | 1,875,876 |
09 Sept 2022 | 0.8400 | 0.9200 | 0.8400 | 0.8950 | 0.8950 | 1,226,586 |
08 Sept 2022 | 0.7250 | 0.8200 | 0.7250 | 0.8200 | 0.8200 | 1,113,953 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |