Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 1.0150 | 1.0150 | 0.9950 | 1.0050 | 1.0050 | 15,978 |
30 Mar 2023 | 0.9900 | 1.0200 | 0.9650 | 0.9900 | 0.9900 | 357,847 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.9550 | 0.9900 | 0.9550 | 0.9800 | 0.9800 | 387,722 |
27 Mar 2023 | 0.9600 | 1.0000 | 0.9600 | 0.9650 | 0.9650 | 208,591 |
24 Mar 2023 | 0.9600 | 0.9750 | 0.9500 | 0.9600 | 0.9600 | 100,718 |
23 Mar 2023 | 0.9550 | 0.9550 | 0.9400 | 0.9550 | 0.9550 | 148,291 |
22 Mar 2023 | 0.9500 | 0.9600 | 0.9300 | 0.9500 | 0.9500 | 180,520 |
21 Mar 2023 | 0.9300 | 0.9400 | 0.9150 | 0.9400 | 0.9400 | 178,344 |
20 Mar 2023 | 0.9450 | 0.9450 | 0.9100 | 0.9150 | 0.9150 | 118,680 |
17 Mar 2023 | 0.9750 | 0.9750 | 0.9300 | 0.9300 | 0.9300 | 270,765 |
16 Mar 2023 | 0.9700 | 0.9700 | 0.9350 | 0.9500 | 0.9500 | 655,316 |
15 Mar 2023 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 80,254 |
14 Mar 2023 | 0.9900 | 0.9900 | 0.9600 | 0.9650 | 0.9650 | 153,510 |
13 Mar 2023 | 0.9900 | 0.9900 | 0.9650 | 0.9800 | 0.9800 | 148,657 |
10 Mar 2023 | 0.9800 | 0.9900 | 0.9700 | 0.9900 | 0.9900 | 119,742 |
09 Mar 2023 | 0.9850 | 0.9950 | 0.9775 | 0.9850 | 0.9850 | 163,136 |
08 Mar 2023 | 1.0000 | 1.0000 | 0.9850 | 0.9850 | 0.9850 | 106,238 |
07 Mar 2023 | 1.0100 | 1.0300 | 0.9800 | 0.9850 | 0.9850 | 176,253 |
06 Mar 2023 | 1.0100 | 1.0250 | 1.0000 | 1.0000 | 1.0000 | 156,848 |
03 Mar 2023 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 52,312 |
02 Mar 2023 | 1.0150 | 1.0300 | 1.0150 | 1.0200 | 1.0200 | 8,491 |
01 Mar 2023 | 1.0250 | 1.0350 | 1.0100 | 1.0350 | 1.0350 | 63,065 |
28 Feb 2023 | 1.0100 | 1.0350 | 0.9950 | 1.0200 | 1.0200 | 199,366 |
27 Feb 2023 | 1.0200 | 1.0200 | 1.0000 | 1.0150 | 1.0150 | 73,605 |
24 Feb 2023 | 0.9800 | 1.0150 | 0.9800 | 1.0100 | 1.0100 | 138,283 |
23 Feb 2023 | 1.0100 | 1.0200 | 0.9950 | 1.0200 | 1.0200 | 131,748 |
22 Feb 2023 | 1.0100 | 1.0200 | 0.9950 | 0.9950 | 0.9950 | 131,276 |
21 Feb 2023 | 1.0250 | 1.0250 | 1.0100 | 1.0100 | 1.0100 | 35,921 |
20 Feb 2023 | 1.0400 | 1.0400 | 1.0050 | 1.0050 | 1.0050 | 90,046 |
17 Feb 2023 | 1.0000 | 1.0500 | 1.0000 | 1.0450 | 1.0450 | 388,076 |
16 Feb 2023 | 1.0100 | 1.0100 | 0.9800 | 1.0050 | 1.0050 | 112,765 |
15 Feb 2023 | 1.0150 | 1.0150 | 0.9950 | 1.0050 | 1.0050 | 114,454 |
14 Feb 2023 | 1.0250 | 1.0300 | 1.0025 | 1.0200 | 1.0200 | 400,558 |
13 Feb 2023 | 0.9600 | 0.9800 | 0.9600 | 0.9700 | 0.9700 | 62,756 |
10 Feb 2023 | 0.9550 | 0.9650 | 0.9550 | 0.9600 | 0.9600 | 115,542 |
09 Feb 2023 | 0.9600 | 0.9650 | 0.9500 | 0.9650 | 0.9650 | 152,000 |
08 Feb 2023 | 0.9700 | 0.9700 | 0.9550 | 0.9550 | 0.9550 | 314,808 |
07 Feb 2023 | 0.9700 | 0.9750 | 0.9550 | 0.9600 | 0.9600 | 355,077 |
06 Feb 2023 | 0.9700 | 0.9750 | 0.9600 | 0.9650 | 0.9650 | 51,246 |
03 Feb 2023 | 0.9850 | 0.9900 | 0.9600 | 0.9650 | 0.9650 | 516,682 |
02 Feb 2023 | 0.9650 | 0.9900 | 0.9650 | 0.9900 | 0.9900 | 184,370 |
01 Feb 2023 | 0.9800 | 0.9800 | 0.9650 | 0.9700 | 0.9700 | 125,179 |
31 Jan 2023 | 0.9700 | 0.9750 | 0.9700 | 0.9750 | 0.9750 | 35,602 |
30 Jan 2023 | 0.9725 | 0.9750 | 0.9700 | 0.9700 | 0.9700 | 115,768 |
27 Jan 2023 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 39,926 |
25 Jan 2023 | 0.9800 | 0.9900 | 0.9700 | 0.9850 | 0.9850 | 27,957 |
24 Jan 2023 | 0.9800 | 0.9900 | 0.9800 | 0.9850 | 0.9850 | 38,125 |
23 Jan 2023 | 0.9900 | 1.0000 | 0.9850 | 0.9850 | 0.9850 | 60,552 |
20 Jan 2023 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 97,436 |
19 Jan 2023 | 0.9900 | 1.0000 | 0.9850 | 0.9950 | 0.9950 | 113,457 |
18 Jan 2023 | 0.9800 | 0.9800 | 0.9700 | 0.9750 | 0.9750 | 84,529 |
17 Jan 2023 | 0.9700 | 0.9800 | 0.9600 | 0.9800 | 0.9800 | 161,880 |
16 Jan 2023 | 0.9550 | 0.9650 | 0.9550 | 0.9600 | 0.9600 | 1,332,464 |
13 Jan 2023 | 0.9600 | 0.9600 | 0.9500 | 0.9550 | 0.9550 | 11,258 |
12 Jan 2023 | 0.9500 | 0.9600 | 0.9450 | 0.9500 | 0.9500 | 813,316 |
11 Jan 2023 | 0.9500 | 0.9550 | 0.9450 | 0.9450 | 0.9450 | 1,611,216 |
10 Jan 2023 | 0.9500 | 0.9550 | 0.9300 | 0.9550 | 0.9550 | 50,278 |
09 Jan 2023 | 0.9450 | 0.9550 | 0.9300 | 0.9500 | 0.9500 | 76,186 |
06 Jan 2023 | 0.9200 | 0.9550 | 0.9200 | 0.9300 | 0.9300 | 13,401 |
05 Jan 2023 | 0.9400 | 0.9675 | 0.9400 | 0.9400 | 0.9400 | 79,436 |
04 Jan 2023 | 0.9500 | 0.9750 | 0.9350 | 0.9350 | 0.9350 | 202,154 |
03 Jan 2023 | 0.9700 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 45,462 |
30 Dec 2022 | 0.9900 | 0.9900 | 0.9600 | 0.9650 | 0.9650 | 10,069 |
29 Dec 2022 | 0.9700 | 0.9850 | 0.9550 | 0.9850 | 0.9850 | 34,692 |
28 Dec 2022 | 0.9700 | 1.0000 | 0.9600 | 0.9700 | 0.9700 | 32,435 |
23 Dec 2022 | 0.9650 | 0.9850 | 0.9650 | 0.9650 | 0.9650 | 22,239 |
22 Dec 2022 | 0.9900 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 101,522 |
21 Dec 2022 | 1.0000 | 1.0100 | 0.9850 | 0.9850 | 0.9850 | 183,722 |
20 Dec 2022 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 1,268,706 |
19 Dec 2022 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 227,833 |
16 Dec 2022 | 1.0100 | 1.0400 | 0.9950 | 1.0100 | 1.0100 | 225,768 |
15 Dec 2022 | 1.0050 | 1.0050 | 0.9900 | 1.0050 | 1.0050 | 171,969 |
14 Dec 2022 | 1.0100 | 1.0100 | 0.9850 | 1.0000 | 1.0000 | 87,375 |
13 Dec 2022 | 0.9950 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 109,957 |
12 Dec 2022 | 1.0000 | 1.0150 | 0.9850 | 1.0150 | 1.0150 | 18,794 |
09 Dec 2022 | 1.0000 | 1.0075 | 0.9900 | 1.0000 | 1.0000 | 110,782 |
08 Dec 2022 | 1.0150 | 1.0150 | 0.9800 | 0.9800 | 0.9800 | 318,501 |
07 Dec 2022 | 1.0000 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 241,514 |
06 Dec 2022 | 0.9850 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 63,327 |
05 Dec 2022 | 1.0150 | 1.0250 | 0.9800 | 0.9800 | 0.9800 | 229,476 |
02 Dec 2022 | 1.0150 | 1.0250 | 0.9600 | 1.0150 | 1.0150 | 155,898 |
01 Dec 2022 | 1.0050 | 1.0150 | 1.0000 | 1.0150 | 1.0150 | 122,521 |
30 Nov 2022 | 0.9700 | 1.0100 | 0.9650 | 1.0050 | 1.0050 | 154,280 |
29 Nov 2022 | 0.9950 | 0.9950 | 0.9700 | 0.9700 | 0.9700 | 48,655 |
28 Nov 2022 | 1.0100 | 1.0100 | 0.9750 | 0.9850 | 0.9850 | 94,602 |
25 Nov 2022 | 1.0150 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 132,494 |
24 Nov 2022 | 1.0100 | 1.0175 | 1.0100 | 1.0100 | 1.0100 | 70,025 |
23 Nov 2022 | 1.0150 | 1.0150 | 1.0000 | 1.0000 | 1.0000 | 103,651 |
22 Nov 2022 | 1.0100 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 153,054 |
21 Nov 2022 | 1.0200 | 1.0300 | 0.9950 | 1.0000 | 1.0000 | 129,059 |
18 Nov 2022 | 0.9950 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 136,843 |
17 Nov 2022 | 1.0000 | 1.0050 | 0.9850 | 0.9850 | 0.9850 | 188,629 |
16 Nov 2022 | 1.0300 | 1.0500 | 0.9850 | 1.0000 | 1.0000 | 747,281 |
15 Nov 2022 | 0.9650 | 0.9750 | 0.9550 | 0.9600 | 0.9600 | 38,855 |
14 Nov 2022 | 0.9550 | 0.9850 | 0.9550 | 0.9600 | 0.9600 | 60,045 |
11 Nov 2022 | 0.9550 | 0.9750 | 0.9500 | 0.9500 | 0.9500 | 413,136 |
10 Nov 2022 | 0.9550 | 0.9700 | 0.9150 | 0.9400 | 0.9400 | 683,268 |
09 Nov 2022 | 0.9050 | 0.9575 | 0.9050 | 0.9400 | 0.9400 | 690,235 |
08 Nov 2022 | 0.027474 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |