Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 1.0900 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 17,300 |
02 Feb 2023 | 1.0800 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 45,100 |
01 Feb 2023 | 1.0600 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 13,900 |
31 Jan 2023 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 21,100 |
30 Jan 2023 | 1.1000 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 14,100 |
27 Jan 2023 | 1.0600 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 24,100 |
26 Jan 2023 | 1.0800 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 41,100 |
25 Jan 2023 | 1.0800 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 6,200 |
24 Jan 2023 | 1.0600 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | 42,900 |
23 Jan 2023 | 1.0800 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 9,600 |
20 Jan 2023 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 43,300 |
19 Jan 2023 | 1.0700 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 10,600 |
18 Jan 2023 | 1.0900 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 32,100 |
17 Jan 2023 | 1.0400 | 1.0800 | 1.0400 | 1.0650 | 1.0650 | 22,500 |
16 Jan 2023 | 1.0300 | 1.0700 | 1.0200 | 1.0200 | 1.0200 | 28,300 |
13 Jan 2023 | 1.0700 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 17,700 |
12 Jan 2023 | 1.0600 | 1.0900 | 1.0100 | 1.0800 | 1.0800 | 8,300 |
11 Jan 2023 | 1.0900 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 8,600 |
10 Jan 2023 | 1.0600 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 5,700 |
09 Jan 2023 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 3,100 |
06 Jan 2023 | 1.0000 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 25,100 |
05 Jan 2023 | 1.0500 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 9,300 |
04 Jan 2023 | 1.0700 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 30,100 |
03 Jan 2023 | 1.0000 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 5,500 |
30 Dec 2022 | 1.0100 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 2,500 |
29 Dec 2022 | 0.9200 | 0.9600 | 0.8700 | 0.9500 | 0.9500 | 27,500 |
28 Dec 2022 | 0.9200 | 0.9200 | 0.8500 | 0.8600 | 0.8600 | 44,700 |
23 Dec 2022 | 0.9300 | 0.9300 | 0.8500 | 0.8900 | 0.8900 | 26,500 |
22 Dec 2022 | 0.9200 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 10,300 |
21 Dec 2022 | 0.9600 | 0.9600 | 0.9000 | 0.9100 | 0.9100 | 16,900 |
20 Dec 2022 | 0.9600 | 0.9600 | 0.9300 | 0.9600 | 0.9600 | 9,300 |
19 Dec 2022 | 1.0000 | 1.0400 | 0.9100 | 0.9500 | 0.9500 | 26,300 |
16 Dec 2022 | 1.0900 | 1.0900 | 1.0000 | 1.0000 | 1.0000 | 6,400 |
15 Dec 2022 | 1.0700 | 1.0700 | 0.9800 | 1.0000 | 1.0000 | 20,400 |
14 Dec 2022 | 1.1400 | 1.1400 | 0.9900 | 1.0200 | 1.0200 | 37,500 |
13 Dec 2022 | 1.0900 | 1.1500 | 1.0800 | 1.0800 | 1.0800 | 10,900 |
12 Dec 2022 | 1.2000 | 1.2000 | 1.0900 | 1.0900 | 1.0900 | 21,500 |
09 Dec 2022 | 1.1200 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 56,400 |
08 Dec 2022 | 1.2000 | 1.2500 | 1.1200 | 1.1200 | 1.1200 | 75,800 |
07 Dec 2022 | 1.1800 | 1.2300 | 1.1200 | 1.1200 | 1.1200 | 27,500 |
06 Dec 2022 | 1.2500 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 11,400 |
05 Dec 2022 | 1.2500 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 9,500 |
02 Dec 2022 | 1.3000 | 1.3000 | 1.2100 | 1.2800 | 1.2800 | 48,700 |
01 Dec 2022 | 1.3500 | 1.3500 | 1.2100 | 1.2500 | 1.2500 | 12,800 |
30 Nov 2022 | 1.2500 | 1.2800 | 1.2200 | 1.2800 | 1.2800 | 9,800 |
29 Nov 2022 | 1.2200 | 1.2250 | 1.1900 | 1.2200 | 1.2200 | 21,500 |
28 Nov 2022 | 1.2500 | 1.3100 | 1.2000 | 1.2200 | 1.2200 | 12,600 |
25 Nov 2022 | 1.2500 | 1.3500 | 1.2100 | 1.2100 | 1.2100 | 53,600 |
24 Nov 2022 | 1.2000 | 1.2400 | 1.1700 | 1.2100 | 1.2100 | 17,000 |
23 Nov 2022 | 1.2300 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 36,100 |
22 Nov 2022 | 1.2000 | 1.2400 | 1.1700 | 1.2000 | 1.2000 | 26,100 |
21 Nov 2022 | 1.2700 | 1.2700 | 1.1700 | 1.2000 | 1.2000 | 34,700 |
18 Nov 2022 | 1.3500 | 1.3500 | 1.2400 | 1.2800 | 1.2800 | 46,800 |
17 Nov 2022 | 1.4000 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 57,000 |
16 Nov 2022 | 1.3500 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 35,400 |
15 Nov 2022 | 1.3500 | 1.3900 | 1.2500 | 1.3500 | 1.3500 | 29,800 |
14 Nov 2022 | 1.3500 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 6,200 |
11 Nov 2022 | 1.4400 | 1.4400 | 1.3500 | 1.4000 | 1.4000 | 4,200 |
10 Nov 2022 | 1.4400 | 1.4400 | 1.3300 | 1.4000 | 1.4000 | 19,000 |
09 Nov 2022 | 1.4000 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 51,700 |
08 Nov 2022 | 1.5900 | 1.5900 | 1.3300 | 1.3400 | 1.3400 | 336,500 |
07 Nov 2022 | 1.6000 | 1.6000 | 1.5200 | 1.5200 | 1.5200 | 7,800 |
04 Nov 2022 | 1.6000 | 1.6000 | 1.4600 | 1.5900 | 1.5900 | 67,700 |
03 Nov 2022 | 1.7900 | 1.7900 | 1.6200 | 1.6400 | 1.6400 | 45,100 |
02 Nov 2022 | 1.7000 | 1.8400 | 1.6700 | 1.7800 | 1.7800 | 11,500 |
01 Nov 2022 | 1.8700 | 1.8700 | 1.6200 | 1.6200 | 1.6200 | 13,500 |
31 Oct 2022 | 1.8500 | 1.8500 | 1.6700 | 1.7400 | 1.7400 | 15,900 |
28 Oct 2022 | 1.6500 | 1.7200 | 1.6300 | 1.7200 | 1.7200 | 12,900 |
27 Oct 2022 | 1.7000 | 1.7000 | 1.6400 | 1.6500 | 1.6500 | 7,400 |
26 Oct 2022 | 1.7800 | 1.7800 | 1.6100 | 1.7000 | 1.7000 | 18,000 |
25 Oct 2022 | 1.7900 | 1.7900 | 1.6700 | 1.7500 | 1.7500 | 23,800 |
24 Oct 2022 | 1.8200 | 1.8200 | 1.6600 | 1.7100 | 1.7100 | 24,300 |
21 Oct 2022 | 1.6800 | 1.7800 | 1.6200 | 1.7500 | 1.7500 | 38,300 |
20 Oct 2022 | 1.6800 | 1.6900 | 1.5900 | 1.6300 | 1.6300 | 25,200 |
19 Oct 2022 | 1.8000 | 1.8800 | 1.6700 | 1.6700 | 1.6700 | 28,100 |
18 Oct 2022 | 1.8900 | 1.8900 | 1.7800 | 1.7800 | 1.7800 | 10,400 |
17 Oct 2022 | 1.7800 | 1.8800 | 1.7800 | 1.8800 | 1.8800 | 6,900 |
14 Oct 2022 | 1.9000 | 1.9000 | 1.7900 | 1.8500 | 1.8500 | 11,800 |
13 Oct 2022 | 1.9000 | 2.0500 | 1.8800 | 1.9000 | 1.9000 | 25,800 |
12 Oct 2022 | 1.9500 | 2.0000 | 1.8000 | 1.8800 | 1.8800 | 35,200 |
11 Oct 2022 | 1.9600 | 1.9600 | 1.8200 | 1.9400 | 1.9400 | 8,700 |
07 Oct 2022 | 2.0000 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 22,300 |
06 Oct 2022 | 1.9500 | 2.0000 | 1.9200 | 2.0000 | 2.0000 | 8,300 |
05 Oct 2022 | 2.0500 | 2.0500 | 1.9500 | 2.0000 | 2.0000 | 15,700 |
04 Oct 2022 | 2.0200 | 2.0900 | 1.9500 | 2.0300 | 2.0300 | 23,500 |
03 Oct 2022 | 2.0700 | 2.0700 | 1.9900 | 2.0000 | 2.0000 | 16,800 |
30 Sept 2022 | 2.0500 | 2.0500 | 1.9200 | 2.0000 | 2.0000 | 23,700 |
29 Sept 2022 | 2.1100 | 2.1100 | 1.9600 | 1.9700 | 1.9700 | 14,100 |
28 Sept 2022 | 2.1000 | 2.1500 | 2.0100 | 2.0700 | 2.0700 | 24,200 |
27 Sept 2022 | 2.1000 | 2.3100 | 2.0300 | 2.0700 | 2.0700 | 26,400 |
26 Sept 2022 | 2.2900 | 2.4000 | 2.1100 | 2.1100 | 2.1100 | 33,200 |
23 Sept 2022 | 2.4200 | 2.4200 | 2.1700 | 2.3200 | 2.3200 | 54,000 |
22 Sept 2022 | 2.4000 | 2.4500 | 2.2500 | 2.3800 | 2.3800 | 77,100 |
21 Sept 2022 | 2.3400 | 2.4200 | 2.2600 | 2.3000 | 2.3000 | 121,900 |
20 Sept 2022 | 2.2500 | 2.2500 | 2.1400 | 2.2000 | 2.2000 | 82,500 |
19 Sept 2022 | 2.2200 | 2.2300 | 2.1400 | 2.2000 | 2.2000 | 44,600 |
16 Sept 2022 | 2.1500 | 2.1500 | 2.0600 | 2.0800 | 2.0800 | 11,700 |
15 Sept 2022 | 2.1000 | 2.1500 | 2.0500 | 2.1500 | 2.1500 | 26,800 |
14 Sept 2022 | 2.1100 | 2.1500 | 2.0800 | 2.0800 | 2.0800 | 4,900 |
13 Sept 2022 | 2.1500 | 2.1600 | 2.0100 | 2.1200 | 2.1200 | 22,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |