Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 0.6700 | 0.6960 | 0.6400 | 0.6500 | 0.6500 | 555,100 |
26 Jan 2023 | 0.6800 | 0.7090 | 0.6670 | 0.6700 | 0.6700 | 299,600 |
25 Jan 2023 | 0.7180 | 0.7180 | 0.6900 | 0.6900 | 0.6900 | 310,000 |
24 Jan 2023 | 0.7180 | 0.7180 | 0.7030 | 0.7100 | 0.7100 | 97,900 |
23 Jan 2023 | 0.7150 | 0.7370 | 0.7100 | 0.7100 | 0.7100 | 172,400 |
20 Jan 2023 | 0.7210 | 0.7380 | 0.7180 | 0.7180 | 0.7180 | 100,400 |
19 Jan 2023 | 0.7000 | 0.7590 | 0.7000 | 0.7180 | 0.7180 | 180,800 |
18 Jan 2023 | 0.7300 | 0.7800 | 0.7300 | 0.7450 | 0.7450 | 100,300 |
17 Jan 2023 | 0.7980 | 0.7980 | 0.7500 | 0.7620 | 0.7620 | 298,300 |
13 Jan 2023 | 0.7250 | 0.7660 | 0.7250 | 0.7560 | 0.7560 | 88,700 |
12 Jan 2023 | 0.7250 | 0.7860 | 0.7250 | 0.7550 | 0.7550 | 173,300 |
11 Jan 2023 | 0.8000 | 0.8160 | 0.7510 | 0.7610 | 0.7610 | 103,700 |
10 Jan 2023 | 0.7040 | 0.7800 | 0.7040 | 0.7800 | 0.7800 | 134,000 |
09 Jan 2023 | 0.7300 | 0.8130 | 0.7290 | 0.7440 | 0.7440 | 133,800 |
06 Jan 2023 | 0.6950 | 0.7650 | 0.6900 | 0.7400 | 0.7400 | 138,300 |
05 Jan 2023 | 0.6500 | 0.7700 | 0.6500 | 0.7250 | 0.7250 | 95,400 |
04 Jan 2023 | 0.6970 | 0.7940 | 0.6970 | 0.7210 | 0.7210 | 275,800 |
03 Jan 2023 | 0.7820 | 0.7820 | 0.7150 | 0.7300 | 0.7300 | 179,000 |
30 Dec 2022 | 0.7230 | 0.7620 | 0.7000 | 0.7620 | 0.7620 | 375,400 |
29 Dec 2022 | 0.8000 | 0.8730 | 0.6900 | 0.7010 | 0.7010 | 778,200 |
28 Dec 2022 | 0.8200 | 0.8590 | 0.7930 | 0.7970 | 0.7970 | 317,600 |
27 Dec 2022 | 0.8450 | 0.9200 | 0.8320 | 0.8500 | 0.8500 | 329,300 |
23 Dec 2022 | 0.8500 | 0.9670 | 0.8300 | 0.9150 | 0.9150 | 254,100 |
22 Dec 2022 | 0.8920 | 0.9500 | 0.8600 | 0.9090 | 0.9090 | 242,600 |
21 Dec 2022 | 0.9630 | 0.9630 | 0.8670 | 0.9340 | 0.9340 | 304,000 |
20 Dec 2022 | 0.9710 | 0.9970 | 0.8600 | 0.9120 | 0.9120 | 471,200 |
19 Dec 2022 | 1.1200 | 1.1300 | 0.9100 | 0.9100 | 0.9100 | 850,000 |
16 Dec 2022 | 1.1000 | 1.2350 | 1.1000 | 1.1200 | 1.1200 | 456,400 |
15 Dec 2022 | 1.2400 | 1.3400 | 1.1120 | 1.1500 | 1.1500 | 600,700 |
14 Dec 2022 | 1.4000 | 1.4000 | 1.2600 | 1.2600 | 1.2600 | 487,900 |
13 Dec 2022 | 1.5000 | 1.5900 | 1.3300 | 1.4000 | 1.4000 | 753,800 |
12 Dec 2022 | 1.5800 | 1.6100 | 1.4900 | 1.5300 | 1.5300 | 203,400 |
09 Dec 2022 | 1.5900 | 1.7150 | 1.5500 | 1.5800 | 1.5800 | 429,000 |
08 Dec 2022 | 1.9800 | 1.9900 | 1.6930 | 1.7700 | 1.7700 | 246,300 |
07 Dec 2022 | 1.9600 | 2.2000 | 1.8300 | 2.0600 | 2.0600 | 358,400 |
06 Dec 2022 | 2.2530 | 2.2660 | 2.0900 | 2.1100 | 2.1100 | 452,900 |
05 Dec 2022 | 2.1000 | 2.3400 | 2.0610 | 2.2800 | 2.2800 | 791,200 |
02 Dec 2022 | 2.1500 | 2.2900 | 2.0500 | 2.1800 | 2.1800 | 403,700 |
01 Dec 2022 | 1.9810 | 2.2550 | 1.8750 | 2.2500 | 2.2500 | 412,200 |
30 Nov 2022 | 1.9900 | 2.0100 | 1.9540 | 2.0100 | 2.0100 | 69,200 |
29 Nov 2022 | 1.9500 | 2.0000 | 1.8800 | 1.9900 | 1.9900 | 298,800 |
28 Nov 2022 | 1.8900 | 1.9400 | 1.8000 | 1.9300 | 1.9300 | 161,200 |
25 Nov 2022 | 1.9200 | 1.9500 | 1.8100 | 1.9400 | 1.9400 | 102,700 |
23 Nov 2022 | 1.7500 | 1.9500 | 1.7200 | 1.9100 | 1.9100 | 447,900 |
22 Nov 2022 | 1.7500 | 1.7500 | 1.7000 | 1.7400 | 1.7400 | 42,300 |
21 Nov 2022 | 1.7000 | 1.8700 | 1.7000 | 1.7000 | 1.7000 | 55,200 |
18 Nov 2022 | 1.8000 | 1.8700 | 1.7800 | 1.8700 | 1.8700 | 381,800 |
17 Nov 2022 | 1.8000 | 1.8460 | 1.7000 | 1.8400 | 1.8400 | 356,400 |
16 Nov 2022 | 1.7500 | 1.7900 | 1.6000 | 1.7900 | 1.7900 | 338,800 |
15 Nov 2022 | 1.6190 | 1.7200 | 1.5200 | 1.7200 | 1.7200 | 362,400 |
14 Nov 2022 | 1.6000 | 1.7400 | 1.5000 | 1.5800 | 1.5800 | 416,100 |
11 Nov 2022 | 1.6000 | 1.6500 | 1.5200 | 1.5920 | 1.5920 | 157,000 |
10 Nov 2022 | 1.7400 | 1.7400 | 1.6450 | 1.6500 | 1.6500 | 218,100 |
09 Nov 2022 | 1.5800 | 1.8500 | 1.5800 | 1.7200 | 1.7200 | 363,800 |
08 Nov 2022 | 1.6000 | 1.7700 | 1.6000 | 1.7120 | 1.7120 | 153,700 |
07 Nov 2022 | 1.8500 | 1.8500 | 1.6400 | 1.6700 | 1.6700 | 79,600 |
04 Nov 2022 | 1.6000 | 1.8200 | 1.6000 | 1.8200 | 1.8200 | 230,200 |
03 Nov 2022 | 1.4800 | 1.6950 | 1.4800 | 1.6700 | 1.6700 | 157,200 |
02 Nov 2022 | 1.6600 | 1.6600 | 1.4900 | 1.5300 | 1.5300 | 136,400 |
01 Nov 2022 | 1.7400 | 1.8500 | 1.6400 | 1.6600 | 1.6600 | 117,100 |
31 Oct 2022 | 1.5650 | 1.7500 | 1.4550 | 1.7400 | 1.7400 | 187,800 |
28 Oct 2022 | 1.4800 | 1.5300 | 1.4000 | 1.5300 | 1.5300 | 66,300 |
27 Oct 2022 | 1.5700 | 1.5700 | 1.4600 | 1.4900 | 1.4900 | 72,600 |
26 Oct 2022 | 1.6500 | 1.8100 | 1.5100 | 1.5300 | 1.5300 | 73,100 |
25 Oct 2022 | 1.4300 | 1.6500 | 1.4300 | 1.5800 | 1.5800 | 228,000 |
24 Oct 2022 | 1.5600 | 1.5600 | 1.4000 | 1.4900 | 1.4900 | 91,900 |
21 Oct 2022 | 1.4500 | 1.5500 | 1.4500 | 1.4700 | 1.4700 | 55,300 |
20 Oct 2022 | 1.4500 | 1.5290 | 1.4360 | 1.4390 | 1.4390 | 77,400 |
19 Oct 2022 | 1.5000 | 1.5900 | 1.4470 | 1.4470 | 1.4470 | 57,300 |
18 Oct 2022 | 1.5530 | 1.6200 | 1.4600 | 1.4650 | 1.4650 | 65,000 |
17 Oct 2022 | 1.5260 | 1.6000 | 1.4400 | 1.5600 | 1.5600 | 71,900 |
14 Oct 2022 | 1.5100 | 1.5600 | 1.4200 | 1.4600 | 1.4600 | 94,200 |
13 Oct 2022 | 1.5200 | 1.6400 | 1.4700 | 1.5500 | 1.5500 | 133,700 |
12 Oct 2022 | 1.7600 | 1.7800 | 1.6300 | 1.6300 | 1.6300 | 119,400 |
11 Oct 2022 | 1.7750 | 1.8800 | 1.6200 | 1.7800 | 1.7800 | 245,800 |
10 Oct 2022 | 2.0200 | 2.0200 | 1.7100 | 1.7700 | 1.7700 | 79,100 |
07 Oct 2022 | 2.1000 | 2.2900 | 1.8710 | 1.9200 | 1.9200 | 1,370,200 |
06 Oct 2022 | 1.3500 | 2.1100 | 1.3500 | 2.0900 | 2.0900 | 725,400 |
05 Oct 2022 | 1.2550 | 1.4100 | 1.2100 | 1.4000 | 1.4000 | 213,500 |
04 Oct 2022 | 1.3300 | 1.3300 | 1.2240 | 1.2700 | 1.2700 | 103,900 |
03 Oct 2022 | 1.2300 | 1.3310 | 1.1800 | 1.2500 | 1.2500 | 89,900 |
30 Sept 2022 | 1.1700 | 1.2960 | 1.1700 | 1.2300 | 1.2300 | 101,200 |
29 Sept 2022 | 1.2400 | 1.3150 | 1.2400 | 1.2500 | 1.2500 | 72,500 |
28 Sept 2022 | 1.2800 | 1.3900 | 1.2200 | 1.3400 | 1.3400 | 139,200 |
27 Sept 2022 | 1.2500 | 1.3000 | 1.2200 | 1.2800 | 1.2800 | 98,200 |
26 Sept 2022 | 1.2860 | 1.3430 | 1.2300 | 1.2400 | 1.2400 | 141,300 |
23 Sept 2022 | 1.3200 | 1.4000 | 1.2800 | 1.3200 | 1.3200 | 248,500 |
22 Sept 2022 | 1.3300 | 1.4300 | 1.3300 | 1.4000 | 1.4000 | 108,200 |
21 Sept 2022 | 1.3700 | 1.4800 | 1.3700 | 1.4100 | 1.4100 | 91,700 |
20 Sept 2022 | 1.4800 | 1.5100 | 1.3600 | 1.4400 | 1.4400 | 109,400 |
19 Sept 2022 | 1.5000 | 1.5500 | 1.4300 | 1.4800 | 1.4800 | 167,300 |
16 Sept 2022 | 1.5000 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 160,200 |
15 Sept 2022 | 1.5480 | 1.5800 | 1.5100 | 1.5400 | 1.5400 | 66,200 |
14 Sept 2022 | 1.5700 | 1.6000 | 1.5500 | 1.5600 | 1.5600 | 61,700 |
13 Sept 2022 | 1.6400 | 1.6500 | 1.5500 | 1.5700 | 1.5700 | 114,500 |
12 Sept 2022 | 1.6900 | 1.7000 | 1.5700 | 1.6490 | 1.6490 | 57,800 |
09 Sept 2022 | 1.5400 | 1.6900 | 1.5400 | 1.6570 | 1.6570 | 43,200 |
08 Sept 2022 | 1.7000 | 1.7400 | 1.6300 | 1.6500 | 1.6500 | 94,700 |
07 Sept 2022 | 1.7150 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 63,000 |
06 Sept 2022 | 1.7500 | 1.8250 | 1.7100 | 1.7200 | 1.7200 | 66,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |