Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2023 | 1.2100 | 1.2200 | 1.0864 | 1.1700 | 1.1700 | 101,849 |
24 Mar 2023 | 0.9700 | 1.2000 | 0.9700 | 1.1700 | 1.1700 | 217,900 |
23 Mar 2023 | 1.1300 | 1.1600 | 0.9400 | 1.0100 | 1.0100 | 335,500 |
22 Mar 2023 | 1.3600 | 1.3600 | 1.1200 | 1.1800 | 1.1800 | 425,300 |
21 Mar 2023 | 1.2900 | 1.4400 | 1.2900 | 1.3500 | 1.3500 | 1,065,400 |
20 Mar 2023 | 1.3000 | 1.4600 | 1.1600 | 1.4100 | 1.4100 | 3,804,900 |
17 Mar 2023 | 1.0600 | 1.6200 | 1.0400 | 1.3300 | 1.3300 | 50,687,800 |
16 Mar 2023 | 1.0000 | 1.0000 | 0.8300 | 0.8600 | 0.8600 | 362,600 |
15 Mar 2023 | 0.9000 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 19,300 |
14 Mar 2023 | 0.9100 | 0.9500 | 0.8900 | 0.9100 | 0.9100 | 18,600 |
13 Mar 2023 | 0.9100 | 0.9800 | 0.9100 | 0.9200 | 0.9200 | 30,700 |
10 Mar 2023 | 0.9100 | 1.0200 | 0.9100 | 0.9500 | 0.9500 | 26,500 |
09 Mar 2023 | 1.0800 | 1.0800 | 0.9200 | 0.9400 | 0.9400 | 39,500 |
08 Mar 2023 | 1.0800 | 1.2700 | 1.0000 | 1.0700 | 1.0700 | 361,400 |
07 Mar 2023 | 0.9100 | 1.0800 | 0.8900 | 1.0800 | 1.0800 | 55,200 |
06 Mar 2023 | 0.9600 | 0.9800 | 0.9200 | 0.9400 | 0.9400 | 15,000 |
03 Mar 2023 | 0.9800 | 0.9800 | 0.9300 | 0.9400 | 0.9400 | 14,500 |
02 Mar 2023 | 0.9800 | 0.9800 | 0.9100 | 0.9200 | 0.9200 | 15,700 |
01 Mar 2023 | 1.0000 | 1.0100 | 0.9500 | 0.9500 | 0.9500 | 22,700 |
28 Feb 2023 | 1.0000 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 12,600 |
27 Feb 2023 | 1.0400 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 21,300 |
24 Feb 2023 | 1.0200 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 13,000 |
23 Feb 2023 | 1.0500 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 6,500 |
22 Feb 2023 | 1.0400 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 9,900 |
21 Feb 2023 | 1.0600 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 19,300 |
17 Feb 2023 | 1.0500 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | 8,100 |
16 Feb 2023 | 1.0800 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 43,700 |
15 Feb 2023 | 1.0600 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 4,600 |
14 Feb 2023 | 1.0700 | 1.1100 | 1.0100 | 1.0400 | 1.0400 | 20,000 |
13 Feb 2023 | 1.1800 | 1.1800 | 1.0400 | 1.0600 | 1.0600 | 30,400 |
10 Feb 2023 | 1.0900 | 1.1000 | 1.0100 | 1.0300 | 1.0300 | 55,500 |
09 Feb 2023 | 1.0700 | 1.1100 | 1.0600 | 1.0600 | 1.0600 | 18,000 |
08 Feb 2023 | 1.1800 | 1.1900 | 1.0600 | 1.0600 | 1.0600 | 61,900 |
07 Feb 2023 | 1.1500 | 1.1900 | 1.1300 | 1.1400 | 1.1400 | 18,800 |
06 Feb 2023 | 1.1100 | 1.2000 | 1.1100 | 1.1600 | 1.1600 | 13,100 |
03 Feb 2023 | 1.2000 | 1.2100 | 1.0100 | 1.1300 | 1.1300 | 57,200 |
02 Feb 2023 | 1.1900 | 1.2300 | 1.1500 | 1.1900 | 1.1900 | 96,400 |
01 Feb 2023 | 1.0700 | 1.1900 | 1.0500 | 1.1500 | 1.1500 | 85,700 |
31 Jan 2023 | 1.0900 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 24,900 |
30 Jan 2023 | 1.0500 | 1.1200 | 1.0300 | 1.0800 | 1.0800 | 83,300 |
27 Jan 2023 | 1.0300 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 47,800 |
26 Jan 2023 | 0.9700 | 1.1900 | 0.9700 | 1.0300 | 1.0300 | 198,900 |
25 Jan 2023 | 1.0000 | 1.0000 | 0.9700 | 0.9900 | 0.9900 | 25,100 |
24 Jan 2023 | 1.0100 | 1.0100 | 0.9100 | 0.9900 | 0.9900 | 62,700 |
23 Jan 2023 | 0.9800 | 1.0300 | 0.9800 | 1.0200 | 1.0200 | 73,900 |
20 Jan 2023 | 1.0000 | 1.0300 | 0.9500 | 0.9800 | 0.9800 | 51,400 |
19 Jan 2023 | 1.0200 | 1.0700 | 0.9500 | 0.9800 | 0.9800 | 98,000 |
18 Jan 2023 | 1.0400 | 1.1500 | 0.9500 | 1.0500 | 1.0500 | 579,000 |
17 Jan 2023 | 1.0600 | 1.0900 | 1.0000 | 1.0200 | 1.0200 | 32,800 |
13 Jan 2023 | 1.0200 | 1.0900 | 1.0200 | 1.0500 | 1.0500 | 30,700 |
12 Jan 2023 | 1.0700 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 53,900 |
11 Jan 2023 | 1.0300 | 1.1700 | 1.0300 | 1.0400 | 1.0400 | 26,200 |
10 Jan 2023 | 1.0300 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 65,600 |
09 Jan 2023 | 1.0800 | 1.1400 | 1.0000 | 1.0500 | 1.0500 | 32,600 |
06 Jan 2023 | 0.9900 | 1.1700 | 0.9600 | 1.0000 | 1.0000 | 307,300 |
05 Jan 2023 | 0.9700 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 65,200 |
04 Jan 2023 | 0.9200 | 0.9900 | 0.9000 | 0.9800 | 0.9800 | 156,400 |
03 Jan 2023 | 0.8400 | 0.8700 | 0.8000 | 0.8500 | 0.8500 | 58,800 |
30 Dec 2022 | 0.8000 | 0.9800 | 0.8000 | 0.8300 | 0.8300 | 191,000 |
29 Dec 2022 | 0.7700 | 0.8200 | 0.7700 | 0.8000 | 0.8000 | 45,600 |
28 Dec 2022 | 0.7800 | 0.8200 | 0.7600 | 0.7900 | 0.7900 | 38,600 |
27 Dec 2022 | 0.8800 | 0.8800 | 0.7900 | 0.7900 | 0.7900 | 47,000 |
23 Dec 2022 | 0.8900 | 0.9300 | 0.8700 | 0.8800 | 0.8800 | 26,400 |
22 Dec 2022 | 0.9200 | 0.9500 | 0.8700 | 0.9200 | 0.9200 | 43,900 |
21 Dec 2022 | 0.9500 | 0.9600 | 0.9000 | 0.9200 | 0.9200 | 57,800 |
20 Dec 2022 | 0.9500 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 25,100 |
19 Dec 2022 | 0.9500 | 1.0000 | 0.9400 | 0.9400 | 0.9400 | 41,700 |
16 Dec 2022 | 0.9700 | 1.0300 | 0.9500 | 0.9500 | 0.9500 | 49,000 |
15 Dec 2022 | 0.9700 | 1.0300 | 0.9700 | 0.9800 | 0.9800 | 46,500 |
14 Dec 2022 | 1.0200 | 1.0500 | 0.9600 | 1.0000 | 1.0000 | 42,400 |
13 Dec 2022 | 1.0900 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 28,900 |
12 Dec 2022 | 1.1300 | 1.1500 | 1.0700 | 1.1000 | 1.1000 | 100,000 |
09 Dec 2022 | 1.0300 | 1.1800 | 0.9700 | 1.0900 | 1.0900 | 152,100 |
08 Dec 2022 | 1.0000 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 31,600 |
07 Dec 2022 | 0.9600 | 1.0100 | 0.9600 | 0.9800 | 0.9800 | 43,100 |
06 Dec 2022 | 1.0500 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 28,500 |
05 Dec 2022 | 1.0400 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 19,800 |
02 Dec 2022 | 1.0000 | 1.0500 | 0.9900 | 1.0300 | 1.0300 | 57,400 |
01 Dec 2022 | 1.0100 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 38,700 |
30 Nov 2022 | 1.0000 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 33,700 |
29 Nov 2022 | 1.1300 | 1.1300 | 0.9800 | 1.0300 | 1.0300 | 34,000 |
28 Nov 2022 | 1.0200 | 1.0800 | 0.9600 | 1.0600 | 1.0600 | 22,600 |
25 Nov 2022 | 1.0200 | 1.0900 | 0.9900 | 1.0700 | 1.0700 | 17,700 |
23 Nov 2022 | 1.0000 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 10,700 |
22 Nov 2022 | 1.0100 | 1.0700 | 0.9500 | 1.0000 | 1.0000 | 30,200 |
21 Nov 2022 | 1.0600 | 1.0700 | 0.9000 | 0.9700 | 0.9700 | 111,700 |
18 Nov 2022 | 1.0300 | 1.0800 | 0.9900 | 1.0200 | 1.0200 | 45,400 |
17 Nov 2022 | 1.0300 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 43,300 |
16 Nov 2022 | 1.1300 | 1.1900 | 1.0600 | 1.1000 | 1.1000 | 66,600 |
15 Nov 2022 | 1.1500 | 1.1800 | 1.0400 | 1.1300 | 1.1300 | 80,300 |
14 Nov 2022 | 1.0800 | 1.1800 | 1.0800 | 1.1400 | 1.1400 | 175,800 |
11 Nov 2022 | 1.0400 | 1.1000 | 1.0300 | 1.0700 | 1.0700 | 88,800 |
10 Nov 2022 | 1.0500 | 1.0800 | 0.9600 | 1.0400 | 1.0400 | 433,800 |
09 Nov 2022 | 1.0100 | 1.6400 | 1.0100 | 1.1000 | 1.1000 | 7,310,900 |
08 Nov 2022 | 0.9900 | 1.0300 | 0.9600 | 1.0000 | 1.0000 | 69,800 |
07 Nov 2022 | 1.1900 | 1.1900 | 0.9600 | 0.9900 | 0.9900 | 198,300 |
04 Nov 2022 | 1.2000 | 1.2000 | 1.0800 | 1.1100 | 1.1100 | 40,600 |
03 Nov 2022 | 1.2000 | 1.2400 | 1.1700 | 1.1700 | 1.1700 | 39,900 |
02 Nov 2022 | 1.2500 | 1.3100 | 1.2000 | 1.2400 | 1.2400 | 49,400 |
01 Nov 2022 | 1.3100 | 1.3700 | 1.2700 | 1.2800 | 1.2800 | 51,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |