Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 1.8700 | 1.9500 | 1.8600 | 1.9000 | 1.9000 | 23,039 |
27 Jan 2023 | 1.7700 | 1.9200 | 1.7700 | 1.9000 | 1.9000 | 84,600 |
26 Jan 2023 | 1.8300 | 1.8300 | 1.7800 | 1.8000 | 1.8000 | 71,700 |
25 Jan 2023 | 1.7700 | 1.8180 | 1.7300 | 1.8100 | 1.8100 | 48,400 |
24 Jan 2023 | 1.7800 | 1.8200 | 1.7400 | 1.7600 | 1.7600 | 71,500 |
23 Jan 2023 | 1.7100 | 1.8300 | 1.7100 | 1.7700 | 1.7700 | 88,200 |
20 Jan 2023 | 1.7000 | 1.7500 | 1.6800 | 1.7400 | 1.7400 | 61,200 |
19 Jan 2023 | 1.6200 | 1.7000 | 1.6000 | 1.6900 | 1.6900 | 67,000 |
18 Jan 2023 | 1.6400 | 1.6900 | 1.6400 | 1.6600 | 1.6600 | 52,100 |
17 Jan 2023 | 1.5700 | 1.6800 | 1.5610 | 1.6600 | 1.6600 | 106,300 |
13 Jan 2023 | 1.5300 | 1.5800 | 1.5300 | 1.5700 | 1.5700 | 99,500 |
12 Jan 2023 | 1.4600 | 1.5600 | 1.4600 | 1.5500 | 1.5500 | 73,500 |
11 Jan 2023 | 1.4400 | 1.4900 | 1.4100 | 1.4700 | 1.4700 | 67,200 |
10 Jan 2023 | 1.4100 | 1.4600 | 1.4100 | 1.4300 | 1.4300 | 86,700 |
09 Jan 2023 | 1.4100 | 1.4500 | 1.4100 | 1.4300 | 1.4300 | 65,800 |
06 Jan 2023 | 1.3900 | 1.4530 | 1.3800 | 1.4300 | 1.4300 | 75,400 |
05 Jan 2023 | 1.3000 | 1.4000 | 1.3000 | 1.3900 | 1.3900 | 125,200 |
04 Jan 2023 | 1.3000 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 21,900 |
03 Jan 2023 | 1.2600 | 1.3300 | 1.2500 | 1.3100 | 1.3100 | 116,400 |
30 Dec 2022 | 1.2500 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 86,900 |
29 Dec 2022 | 1.2900 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 99,900 |
28 Dec 2022 | 1.2600 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 66,400 |
27 Dec 2022 | 1.2800 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 124,100 |
23 Dec 2022 | 1.3200 | 1.3200 | 1.2600 | 1.2900 | 1.2900 | 90,100 |
22 Dec 2022 | 1.3000 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 132,300 |
21 Dec 2022 | 1.3000 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 88,700 |
20 Dec 2022 | 1.3100 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 52,100 |
19 Dec 2022 | 1.3300 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 59,000 |
16 Dec 2022 | 1.3200 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | 302,100 |
15 Dec 2022 | 1.3200 | 1.3600 | 1.3000 | 1.3400 | 1.3400 | 141,200 |
14 Dec 2022 | 1.3400 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | 103,600 |
13 Dec 2022 | 1.4200 | 1.4800 | 1.3400 | 1.3400 | 1.3400 | 304,200 |
12 Dec 2022 | 1.3900 | 1.4700 | 1.3900 | 1.3900 | 1.3900 | 116,300 |
09 Dec 2022 | 1.4200 | 1.4900 | 1.4100 | 1.4100 | 1.4100 | 108,000 |
08 Dec 2022 | 1.4500 | 1.4850 | 1.3800 | 1.4200 | 1.4200 | 214,700 |
07 Dec 2022 | 1.2200 | 1.4900 | 1.2000 | 1.4700 | 1.4700 | 1,032,100 |
06 Dec 2022 | 1.3000 | 1.3400 | 1.2000 | 1.2000 | 1.2000 | 152,900 |
05 Dec 2022 | 1.3600 | 1.3900 | 1.2800 | 1.3000 | 1.3000 | 191,200 |
02 Dec 2022 | 1.3000 | 1.4100 | 1.3000 | 1.3900 | 1.3900 | 83,800 |
01 Dec 2022 | 1.3500 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 83,600 |
30 Nov 2022 | 1.2800 | 1.3900 | 1.2600 | 1.3700 | 1.3700 | 84,700 |
29 Nov 2022 | 1.3000 | 1.3900 | 1.3000 | 1.3000 | 1.3000 | 209,100 |
28 Nov 2022 | 1.3800 | 1.4450 | 1.3800 | 1.4000 | 1.4000 | 101,700 |
25 Nov 2022 | 1.3800 | 1.4100 | 1.3100 | 1.4100 | 1.4100 | 262,200 |
23 Nov 2022 | 1.4700 | 1.5000 | 1.3900 | 1.4000 | 1.4000 | 503,700 |
22 Nov 2022 | 1.5500 | 1.5900 | 1.4700 | 1.5000 | 1.5000 | 117,400 |
21 Nov 2022 | 1.5500 | 1.5900 | 1.5310 | 1.5600 | 1.5600 | 123,600 |
18 Nov 2022 | 1.5500 | 1.5800 | 1.5300 | 1.5700 | 1.5700 | 72,700 |
17 Nov 2022 | 1.4300 | 1.5100 | 1.4000 | 1.5000 | 1.5000 | 69,100 |
16 Nov 2022 | 1.4000 | 1.4900 | 1.3900 | 1.4700 | 1.4700 | 66,100 |
15 Nov 2022 | 1.3900 | 1.4550 | 1.3900 | 1.4400 | 1.4400 | 78,400 |
14 Nov 2022 | 1.4200 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 157,500 |
11 Nov 2022 | 1.3800 | 1.5600 | 1.2700 | 1.4100 | 1.4100 | 496,000 |
10 Nov 2022 | 1.4500 | 1.5000 | 1.4000 | 1.4600 | 1.4600 | 118,300 |
09 Nov 2022 | 1.6100 | 1.6500 | 1.3500 | 1.3700 | 1.3700 | 358,700 |
08 Nov 2022 | 1.4600 | 1.5350 | 1.4300 | 1.5100 | 1.5100 | 86,100 |
07 Nov 2022 | 1.4500 | 1.5100 | 1.4400 | 1.4800 | 1.4800 | 120,100 |
04 Nov 2022 | 1.4600 | 1.5100 | 1.4410 | 1.4900 | 1.4900 | 117,200 |
03 Nov 2022 | 1.4700 | 1.5100 | 1.4600 | 1.4600 | 1.4600 | 56,200 |
02 Nov 2022 | 1.5500 | 1.6500 | 1.4800 | 1.4800 | 1.4800 | 71,400 |
01 Nov 2022 | 1.5900 | 1.6500 | 1.5500 | 1.5900 | 1.5900 | 76,700 |
31 Oct 2022 | 1.5300 | 1.6700 | 1.5200 | 1.6100 | 1.6100 | 78,200 |
28 Oct 2022 | 1.4800 | 1.5900 | 1.4800 | 1.5500 | 1.5500 | 68,900 |
27 Oct 2022 | 1.5200 | 1.5600 | 1.4800 | 1.4900 | 1.4900 | 65,200 |
26 Oct 2022 | 1.5700 | 1.6000 | 1.5200 | 1.5300 | 1.5300 | 127,000 |
25 Oct 2022 | 1.4700 | 1.6200 | 1.4700 | 1.5300 | 1.5300 | 185,600 |
24 Oct 2022 | 1.6500 | 1.6900 | 1.5000 | 1.5000 | 1.5000 | 247,000 |
21 Oct 2022 | 1.7500 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 104,700 |
20 Oct 2022 | 1.6800 | 1.7600 | 1.6600 | 1.7000 | 1.7000 | 206,700 |
19 Oct 2022 | 1.7100 | 1.7500 | 1.6800 | 1.6900 | 1.6900 | 135,300 |
18 Oct 2022 | 1.6800 | 1.7600 | 1.6300 | 1.7400 | 1.7400 | 122,000 |
17 Oct 2022 | 1.5900 | 1.7100 | 1.5900 | 1.6800 | 1.6800 | 110,100 |
14 Oct 2022 | 1.5700 | 1.7100 | 1.5700 | 1.5900 | 1.5900 | 128,000 |
13 Oct 2022 | 1.5400 | 1.7200 | 1.5400 | 1.6200 | 1.6200 | 182,100 |
12 Oct 2022 | 1.4800 | 1.6100 | 1.4800 | 1.6000 | 1.6000 | 91,400 |
11 Oct 2022 | 1.5300 | 1.6000 | 1.5000 | 1.5200 | 1.5200 | 51,800 |
10 Oct 2022 | 1.5900 | 1.5900 | 1.4900 | 1.5600 | 1.5600 | 106,700 |
07 Oct 2022 | 1.6700 | 1.7000 | 1.5600 | 1.5900 | 1.5900 | 150,500 |
06 Oct 2022 | 1.6000 | 1.7500 | 1.6000 | 1.7100 | 1.7100 | 123,100 |
05 Oct 2022 | 1.6500 | 1.7100 | 1.6000 | 1.6100 | 1.6100 | 115,600 |
04 Oct 2022 | 1.6600 | 1.7400 | 1.6600 | 1.7200 | 1.7200 | 189,600 |
03 Oct 2022 | 1.4900 | 1.7700 | 1.4900 | 1.6500 | 1.6500 | 164,600 |
30 Sept 2022 | 1.4100 | 1.5300 | 1.4100 | 1.4800 | 1.4800 | 123,100 |
29 Sept 2022 | 1.4700 | 1.5700 | 1.4300 | 1.4400 | 1.4400 | 249,200 |
28 Sept 2022 | 1.4400 | 1.5100 | 1.4100 | 1.5000 | 1.5000 | 119,200 |
27 Sept 2022 | 1.3500 | 1.4900 | 1.3500 | 1.4500 | 1.4500 | 177,700 |
26 Sept 2022 | 1.3500 | 1.4300 | 1.3300 | 1.3500 | 1.3500 | 85,600 |
23 Sept 2022 | 1.4400 | 1.4400 | 1.3300 | 1.3500 | 1.3500 | 101,500 |
22 Sept 2022 | 1.5000 | 1.5200 | 1.4450 | 1.4600 | 1.4600 | 78,300 |
21 Sept 2022 | 1.5000 | 1.5330 | 1.5000 | 1.5000 | 1.5000 | 82,000 |
20 Sept 2022 | 1.5300 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 154,500 |
19 Sept 2022 | 1.4600 | 1.5600 | 1.4600 | 1.5400 | 1.5400 | 101,300 |
16 Sept 2022 | 1.5000 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 378,100 |
15 Sept 2022 | 1.5400 | 1.5800 | 1.5200 | 1.5500 | 1.5500 | 92,700 |
14 Sept 2022 | 1.5900 | 1.6060 | 1.5100 | 1.5100 | 1.5100 | 150,400 |
13 Sept 2022 | 1.5600 | 1.6500 | 1.5000 | 1.5600 | 1.5600 | 245,800 |
12 Sept 2022 | 1.4100 | 1.6500 | 1.3800 | 1.6000 | 1.6000 | 522,000 |
09 Sept 2022 | 1.3500 | 1.4100 | 1.3500 | 1.3900 | 1.3900 | 75,900 |
08 Sept 2022 | 1.3400 | 1.3800 | 1.3200 | 1.3500 | 1.3500 | 58,800 |
07 Sept 2022 | 1.2900 | 1.3700 | 1.2900 | 1.3500 | 1.3500 | 100,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |