Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 1.2900 | 1.3000 | 1.1400 | 1.1900 | 1.1900 | 21,981,529 |
25 Jan 2023 | 1.4000 | 1.4100 | 1.2400 | 1.2500 | 1.2500 | 33,446,200 |
24 Jan 2023 | 1.3100 | 1.3500 | 1.2600 | 1.2700 | 1.2700 | 5,216,900 |
23 Jan 2023 | 1.2500 | 1.3400 | 1.2200 | 1.3300 | 1.3300 | 9,975,100 |
20 Jan 2023 | 1.2900 | 1.3000 | 1.2300 | 1.2400 | 1.2400 | 6,840,100 |
19 Jan 2023 | 1.2800 | 1.2900 | 1.2100 | 1.2700 | 1.2700 | 3,960,200 |
18 Jan 2023 | 1.3300 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 6,248,500 |
17 Jan 2023 | 1.3500 | 1.3800 | 1.2800 | 1.3300 | 1.3300 | 6,821,000 |
13 Jan 2023 | 1.2500 | 1.3700 | 1.2500 | 1.3400 | 1.3400 | 7,819,600 |
12 Jan 2023 | 1.1900 | 1.3100 | 1.1600 | 1.3000 | 1.3000 | 8,883,700 |
11 Jan 2023 | 1.1100 | 1.2200 | 1.1000 | 1.1900 | 1.1900 | 8,739,200 |
10 Jan 2023 | 1.1000 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 4,980,100 |
09 Jan 2023 | 1.1100 | 1.1300 | 1.0700 | 1.0800 | 1.0800 | 10,109,900 |
06 Jan 2023 | 1.1000 | 1.1600 | 1.0800 | 1.0900 | 1.0900 | 7,177,800 |
05 Jan 2023 | 1.2000 | 1.2100 | 1.1400 | 1.1700 | 1.1700 | 5,614,200 |
04 Jan 2023 | 1.2600 | 1.2800 | 1.2100 | 1.2400 | 1.2400 | 5,432,900 |
03 Jan 2023 | 1.2700 | 1.2800 | 1.1800 | 1.2500 | 1.2500 | 6,111,900 |
30 Dec 2022 | 1.2100 | 1.3300 | 1.1700 | 1.2300 | 1.2300 | 9,244,500 |
29 Dec 2022 | 1.0900 | 1.2200 | 1.0400 | 1.2200 | 1.2200 | 16,058,300 |
28 Dec 2022 | 1.0700 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 4,931,200 |
27 Dec 2022 | 1.1600 | 1.1600 | 1.0400 | 1.0600 | 1.0600 | 8,767,000 |
23 Dec 2022 | 1.1200 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 5,137,700 |
22 Dec 2022 | 1.1700 | 1.1900 | 1.0800 | 1.1200 | 1.1200 | 8,006,500 |
21 Dec 2022 | 1.1700 | 1.2400 | 1.1200 | 1.2100 | 1.2100 | 5,815,400 |
20 Dec 2022 | 1.1800 | 1.2200 | 1.1500 | 1.1700 | 1.1700 | 7,226,100 |
19 Dec 2022 | 1.2100 | 1.2300 | 1.1700 | 1.2200 | 1.2200 | 6,080,600 |
16 Dec 2022 | 1.2400 | 1.2700 | 1.1800 | 1.2300 | 1.2300 | 15,175,800 |
15 Dec 2022 | 1.1800 | 1.2700 | 1.1600 | 1.2600 | 1.2600 | 10,579,000 |
14 Dec 2022 | 1.2900 | 1.3100 | 1.1800 | 1.2100 | 1.2100 | 12,311,900 |
13 Dec 2022 | 1.3400 | 1.3700 | 1.2500 | 1.2800 | 1.2800 | 7,822,300 |
12 Dec 2022 | 1.3000 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 6,591,000 |
09 Dec 2022 | 1.3300 | 1.3750 | 1.2600 | 1.2800 | 1.2800 | 7,209,800 |
08 Dec 2022 | 1.3700 | 1.4050 | 1.3100 | 1.3400 | 1.3400 | 6,582,000 |
07 Dec 2022 | 1.3000 | 1.3900 | 1.2700 | 1.3700 | 1.3700 | 5,985,700 |
06 Dec 2022 | 1.4000 | 1.4200 | 1.2600 | 1.3500 | 1.3500 | 8,495,700 |
05 Dec 2022 | 1.4400 | 1.4700 | 1.3900 | 1.4000 | 1.4000 | 9,111,300 |
02 Dec 2022 | 1.3700 | 1.4800 | 1.2820 | 1.4400 | 1.4400 | 15,085,300 |
01 Dec 2022 | 1.4200 | 1.4850 | 1.3300 | 1.3800 | 1.3800 | 15,999,300 |
30 Nov 2022 | 1.2800 | 1.3400 | 1.2200 | 1.3400 | 1.3400 | 17,377,500 |
29 Nov 2022 | 1.2300 | 1.2600 | 1.1900 | 1.2400 | 1.2400 | 8,540,900 |
28 Nov 2022 | 1.1800 | 1.2500 | 1.1500 | 1.1800 | 1.1800 | 15,247,300 |
25 Nov 2022 | 1.2700 | 1.2800 | 1.1200 | 1.1300 | 1.1300 | 17,204,200 |
23 Nov 2022 | 1.0600 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 7,552,100 |
22 Nov 2022 | 1.1200 | 1.1300 | 1.0200 | 1.0550 | 1.0550 | 12,979,800 |
21 Nov 2022 | 1.2200 | 1.2400 | 1.1400 | 1.1600 | 1.1600 | 10,218,300 |
18 Nov 2022 | 1.2800 | 1.2850 | 1.2100 | 1.2400 | 1.2400 | 9,310,900 |
17 Nov 2022 | 1.2900 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 8,881,500 |
16 Nov 2022 | 1.4600 | 1.4800 | 1.3200 | 1.3300 | 1.3300 | 11,278,500 |
15 Nov 2022 | 1.5600 | 1.6000 | 1.4600 | 1.4700 | 1.4700 | 12,743,800 |
14 Nov 2022 | 1.6700 | 1.6800 | 1.4200 | 1.5250 | 1.5250 | 27,030,400 |
11 Nov 2022 | 1.2300 | 1.6500 | 1.1700 | 1.5800 | 1.5800 | 36,482,000 |
10 Nov 2022 | 1.3100 | 1.3200 | 1.1800 | 1.2100 | 1.2100 | 22,798,100 |
09 Nov 2022 | 1.2700 | 1.2800 | 1.1600 | 1.1700 | 1.1700 | 9,277,700 |
08 Nov 2022 | 1.3300 | 1.3600 | 1.2700 | 1.3050 | 1.3050 | 5,978,600 |
07 Nov 2022 | 1.3500 | 1.3500 | 1.2900 | 1.3200 | 1.3200 | 5,553,400 |
04 Nov 2022 | 1.3600 | 1.3900 | 1.2900 | 1.3200 | 1.3200 | 5,303,200 |
03 Nov 2022 | 1.3100 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 5,113,800 |
02 Nov 2022 | 1.4000 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 5,760,100 |
01 Nov 2022 | 1.4100 | 1.4200 | 1.3600 | 1.3700 | 1.3700 | 5,790,300 |
31 Oct 2022 | 1.4000 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 5,283,700 |
28 Oct 2022 | 1.3900 | 1.4000 | 1.3000 | 1.3800 | 1.3800 | 4,797,700 |
27 Oct 2022 | 1.4500 | 1.4600 | 1.3700 | 1.3800 | 1.3800 | 4,509,100 |
26 Oct 2022 | 1.4600 | 1.5400 | 1.4000 | 1.4100 | 1.4100 | 12,835,000 |
25 Oct 2022 | 1.3800 | 1.4700 | 1.3600 | 1.4100 | 1.4100 | 13,607,900 |
24 Oct 2022 | 1.3700 | 1.4100 | 1.3000 | 1.3600 | 1.3600 | 5,540,800 |
21 Oct 2022 | 1.3400 | 1.4000 | 1.3100 | 1.3850 | 1.3850 | 4,903,600 |
20 Oct 2022 | 1.4100 | 1.4500 | 1.3600 | 1.3800 | 1.3800 | 5,912,400 |
19 Oct 2022 | 1.4300 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 6,751,900 |
18 Oct 2022 | 1.6100 | 1.6100 | 1.4000 | 1.4600 | 1.4600 | 21,627,500 |
17 Oct 2022 | 1.3950 | 1.5800 | 1.3500 | 1.4500 | 1.4500 | 24,764,900 |
14 Oct 2022 | 1.4000 | 1.4100 | 1.2800 | 1.2900 | 1.2900 | 5,484,800 |
13 Oct 2022 | 1.3400 | 1.4100 | 1.2900 | 1.3700 | 1.3700 | 7,516,500 |
12 Oct 2022 | 1.3800 | 1.4300 | 1.3450 | 1.3900 | 1.3900 | 7,847,700 |
11 Oct 2022 | 1.4100 | 1.4550 | 1.3300 | 1.3600 | 1.3600 | 12,330,300 |
10 Oct 2022 | 1.5600 | 1.5600 | 1.3600 | 1.3700 | 1.3700 | 5,739,700 |
07 Oct 2022 | 1.6000 | 1.6300 | 1.4800 | 1.5000 | 1.5000 | 6,795,400 |
06 Oct 2022 | 1.7100 | 1.7550 | 1.6200 | 1.6200 | 1.6200 | 6,662,600 |
05 Oct 2022 | 1.8500 | 1.8650 | 1.6900 | 1.7300 | 1.7300 | 8,895,000 |
04 Oct 2022 | 1.8800 | 1.9500 | 1.8400 | 1.8700 | 1.8700 | 7,675,100 |
03 Oct 2022 | 1.8800 | 1.8850 | 1.7700 | 1.8400 | 1.8400 | 4,595,000 |
30 Sept 2022 | 1.9500 | 1.9850 | 1.8700 | 1.8750 | 1.8750 | 3,905,600 |
29 Sept 2022 | 2.0000 | 2.0400 | 1.8800 | 1.9800 | 1.9800 | 6,748,700 |
28 Sept 2022 | 2.0300 | 2.1400 | 1.9800 | 2.1100 | 2.1100 | 4,932,000 |
27 Sept 2022 | 2.0700 | 2.1500 | 2.0100 | 2.0300 | 2.0300 | 6,012,500 |
26 Sept 2022 | 2.2000 | 2.3050 | 2.0300 | 2.0400 | 2.0400 | 5,552,900 |
23 Sept 2022 | 2.1800 | 2.2400 | 2.1400 | 2.2200 | 2.2200 | 3,556,200 |
22 Sept 2022 | 2.3700 | 2.4150 | 2.1500 | 2.2500 | 2.2500 | 5,949,500 |
21 Sept 2022 | 2.3400 | 2.5100 | 2.3100 | 2.4000 | 2.4000 | 3,741,300 |
20 Sept 2022 | 2.4400 | 2.4700 | 2.3100 | 2.3300 | 2.3300 | 4,951,600 |
19 Sept 2022 | 2.4800 | 2.5400 | 2.4000 | 2.5000 | 2.5000 | 4,103,800 |
16 Sept 2022 | 2.7200 | 2.7650 | 2.4800 | 2.5050 | 2.5050 | 9,842,400 |
15 Sept 2022 | 2.6500 | 2.9200 | 2.6000 | 2.8000 | 2.8000 | 12,905,700 |
14 Sept 2022 | 2.5400 | 2.6000 | 2.4400 | 2.6000 | 2.6000 | 5,232,600 |
13 Sept 2022 | 2.5800 | 2.6900 | 2.5300 | 2.5500 | 2.5500 | 5,111,700 |
12 Sept 2022 | 2.7300 | 2.7950 | 2.6000 | 2.7100 | 2.7100 | 5,561,200 |
09 Sept 2022 | 2.7200 | 2.7800 | 2.6800 | 2.7000 | 2.7000 | 3,838,300 |
08 Sept 2022 | 2.6000 | 2.7700 | 2.5900 | 2.6800 | 2.6800 | 3,611,100 |
07 Sept 2022 | 2.7100 | 2.8400 | 2.6100 | 2.7100 | 2.7100 | 4,821,700 |
06 Sept 2022 | 2.9400 | 2.9600 | 2.7000 | 2.7700 | 2.7700 | 4,415,800 |
02 Sept 2022 | 3.0200 | 3.0300 | 2.8500 | 2.8900 | 2.8900 | 4,856,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |