Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 3,894 |
27 Jan 2023 | 1.4600 | 1.4700 | 1.4575 | 1.4700 | 1.4700 | 179,266 |
25 Jan 2023 | 1.4700 | 1.4700 | 1.4550 | 1.4650 | 1.4650 | 168,960 |
24 Jan 2023 | 1.4600 | 1.4700 | 1.4550 | 1.4700 | 1.4700 | 289,767 |
23 Jan 2023 | 1.4650 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 522,638 |
20 Jan 2023 | 1.4600 | 1.4750 | 1.4550 | 1.4600 | 1.4600 | 178,275 |
19 Jan 2023 | 1.4600 | 1.4600 | 1.4525 | 1.4550 | 1.4550 | 292,898 |
18 Jan 2023 | 1.4650 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 421,295 |
17 Jan 2023 | 1.4650 | 1.4700 | 1.4600 | 1.4650 | 1.4650 | 369,062 |
16 Jan 2023 | 1.4600 | 1.4700 | 1.4550 | 1.4650 | 1.4650 | 281,729 |
13 Jan 2023 | 1.4500 | 1.4650 | 1.4450 | 1.4500 | 1.4500 | 218,453 |
12 Jan 2023 | 1.4500 | 1.4700 | 1.4450 | 1.4450 | 1.4450 | 305,285 |
11 Jan 2023 | 1.4450 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 397,527 |
10 Jan 2023 | 1.4550 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 84,203 |
09 Jan 2023 | 1.4450 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 377,883 |
06 Jan 2023 | 1.4250 | 1.4350 | 1.4250 | 1.4300 | 1.4300 | 44,645 |
05 Jan 2023 | 1.4200 | 1.4350 | 1.4150 | 1.4350 | 1.4350 | 81,048 |
04 Jan 2023 | 1.4000 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 158,174 |
03 Jan 2023 | 1.4200 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 112,093 |
30 Dec 2022 | 1.4050 | 1.4150 | 1.4000 | 1.4100 | 1.4100 | 120,466 |
29 Dec 2022 | 1.4200 | 1.4200 | 1.3950 | 1.4000 | 1.4000 | 1,104,651 |
28 Dec 2022 | 1.4400 | 1.4400 | 1.4250 | 1.4250 | 1.4250 | 108,920 |
23 Dec 2022 | 1.4400 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 70,981 |
22 Dec 2022 | 1.4350 | 1.4450 | 1.4300 | 1.4400 | 1.4400 | 297,051 |
21 Dec 2022 | 1.4350 | 1.4350 | 1.4250 | 1.4350 | 1.4350 | 227,477 |
20 Dec 2022 | 1.4400 | 1.4400 | 1.4250 | 1.4350 | 1.4350 | 297,768 |
19 Dec 2022 | 1.4550 | 1.4550 | 1.4400 | 1.4500 | 1.4500 | 217,145 |
16 Dec 2022 | 1.4500 | 1.4600 | 1.4450 | 1.4550 | 1.4550 | 191,990 |
15 Dec 2022 | 1.4550 | 1.4550 | 1.4300 | 1.4500 | 1.4500 | 256,476 |
14 Dec 2022 | 1.4450 | 1.4650 | 1.4400 | 1.4550 | 1.4550 | 735,140 |
13 Dec 2022 | 1.4500 | 1.4550 | 1.4450 | 1.4550 | 1.4550 | 162,001 |
12 Dec 2022 | 1.4600 | 1.4650 | 1.4250 | 1.4500 | 1.4500 | 316,315 |
09 Dec 2022 | 1.4200 | 1.4700 | 1.4200 | 1.4650 | 1.4650 | 640,657 |
08 Dec 2022 | 1.4300 | 1.4450 | 1.4250 | 1.4250 | 1.4250 | 322,636 |
07 Dec 2022 | 1.4300 | 1.4350 | 1.4150 | 1.4300 | 1.4300 | 825,491 |
06 Dec 2022 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 467,560 |
05 Dec 2022 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 367,244 |
02 Dec 2022 | 1.4300 | 1.4500 | 1.4200 | 1.4250 | 1.4250 | 340,890 |
01 Dec 2022 | 1.4150 | 1.4275 | 1.4100 | 1.4250 | 1.4250 | 435,230 |
30 Nov 2022 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 1,015,371 |
29 Nov 2022 | 1.4200 | 1.4250 | 1.4000 | 1.4100 | 1.4100 | 766,869 |
28 Nov 2022 | 1.4300 | 1.4350 | 1.4100 | 1.4300 | 1.4300 | 246,287 |
25 Nov 2022 | 1.4050 | 1.4400 | 1.4050 | 1.4200 | 1.4200 | 633,784 |
24 Nov 2022 | 1.3950 | 1.4150 | 1.3800 | 1.4100 | 1.4100 | 325,331 |
23 Nov 2022 | 1.3650 | 1.4300 | 1.3650 | 1.3900 | 1.3900 | 936,916 |
22 Nov 2022 | 1.3700 | 1.3750 | 1.3550 | 1.3650 | 1.3650 | 417,699 |
21 Nov 2022 | 1.3750 | 1.3750 | 1.3600 | 1.3750 | 1.3750 | 367,716 |
18 Nov 2022 | 1.3450 | 1.3750 | 1.3400 | 1.3750 | 1.3750 | 648,909 |
17 Nov 2022 | 1.3400 | 1.3550 | 1.3400 | 1.3400 | 1.3400 | 245,576 |
16 Nov 2022 | 1.3500 | 1.3600 | 1.3450 | 1.3550 | 1.3550 | 309,633 |
15 Nov 2022 | 1.3700 | 1.3700 | 1.3350 | 1.3450 | 1.3450 | 217,133 |
14 Nov 2022 | 1.3650 | 1.3750 | 1.3600 | 1.3700 | 1.3700 | 248,220 |
11 Nov 2022 | 1.3450 | 1.3650 | 1.3450 | 1.3600 | 1.3600 | 346,696 |
10 Nov 2022 | 1.3200 | 1.3250 | 1.3075 | 1.3100 | 1.3100 | 277,919 |
09 Nov 2022 | 1.3200 | 1.3250 | 1.3100 | 1.3100 | 1.3100 | 356,204 |
08 Nov 2022 | 1.3450 | 1.3500 | 1.3150 | 1.3150 | 1.3150 | 640,635 |
07 Nov 2022 | 1.3450 | 1.3500 | 1.3350 | 1.3450 | 1.3450 | 193,527 |
04 Nov 2022 | 1.3300 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 280,711 |
03 Nov 2022 | 1.3450 | 1.3550 | 1.3400 | 1.3500 | 1.3500 | 329,253 |
02 Nov 2022 | 1.3400 | 1.3725 | 1.3400 | 1.3400 | 1.3400 | 270,373 |
01 Nov 2022 | 1.3600 | 1.3650 | 1.3300 | 1.3350 | 1.3350 | 246,662 |
31 Oct 2022 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 144,422 |
28 Oct 2022 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | 62,354 |
27 Oct 2022 | 1.3600 | 1.3650 | 1.3350 | 1.3350 | 1.3350 | 219,588 |
26 Oct 2022 | 1.3450 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 190,998 |
25 Oct 2022 | 1.3500 | 1.3500 | 1.3200 | 1.3450 | 1.3450 | 473,551 |
24 Oct 2022 | 1.3600 | 1.3700 | 1.3350 | 1.3600 | 1.3600 | 372,427 |
21 Oct 2022 | 1.3650 | 1.3850 | 1.3600 | 1.3600 | 1.3600 | 172,185 |
20 Oct 2022 | 1.3700 | 1.3900 | 1.3650 | 1.3650 | 1.3650 | 101,254 |
19 Oct 2022 | 1.3700 | 1.3900 | 1.3600 | 1.3750 | 1.3750 | 309,017 |
18 Oct 2022 | 1.3450 | 1.4000 | 1.3400 | 1.3950 | 1.3950 | 477,184 |
17 Oct 2022 | 1.3600 | 1.3650 | 1.3250 | 1.3350 | 1.3350 | 108,662 |
14 Oct 2022 | 1.3800 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 393,416 |
13 Oct 2022 | 1.3700 | 1.3950 | 1.3600 | 1.3850 | 1.3850 | 411,444 |
12 Oct 2022 | 1.3800 | 1.4000 | 1.3700 | 1.3750 | 1.3750 | 133,504 |
11 Oct 2022 | 1.3850 | 1.4000 | 1.3750 | 1.3800 | 1.3800 | 253,487 |
10 Oct 2022 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 266,061 |
07 Oct 2022 | 1.3950 | 1.4050 | 1.3800 | 1.4050 | 1.4050 | 264,956 |
06 Oct 2022 | 1.3650 | 1.3950 | 1.3650 | 1.3950 | 1.3950 | 200,481 |
05 Oct 2022 | 1.3650 | 1.3850 | 1.3600 | 1.3700 | 1.3700 | 117,502 |
04 Oct 2022 | 1.3400 | 1.3800 | 1.3200 | 1.3700 | 1.3700 | 387,017 |
03 Oct 2022 | 1.3450 | 1.3450 | 1.2950 | 1.3000 | 1.3000 | 207,363 |
30 Sept 2022 | 1.3100 | 1.3550 | 1.3000 | 1.3550 | 1.3550 | 345,686 |
29 Sept 2022 | 1.3400 | 1.3500 | 1.3050 | 1.3500 | 1.3500 | 661,064 |
28 Sept 2022 | 1.3250 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 826,599 |
27 Sept 2022 | 1.3600 | 1.3700 | 1.3050 | 1.3250 | 1.3250 | 537,502 |
26 Sept 2022 | 1.3450 | 1.3700 | 1.3450 | 1.3700 | 1.3700 | 186,626 |
23 Sept 2022 | 1.3800 | 1.3800 | 1.3450 | 1.3500 | 1.3500 | 440,482 |
21 Sept 2022 | 1.3900 | 1.4000 | 1.3700 | 1.3950 | 1.3950 | 468,709 |
20 Sept 2022 | 1.4050 | 1.4150 | 1.3900 | 1.4000 | 1.4000 | 341,623 |
19 Sept 2022 | 1.4150 | 1.4200 | 1.4100 | 1.4200 | 1.4200 | 57,472 |
16 Sept 2022 | 1.4300 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 241,067 |
15 Sept 2022 | 1.4100 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 347,024 |
14 Sept 2022 | 1.4500 | 1.4500 | 1.4050 | 1.4050 | 1.4050 | 287,011 |
13 Sept 2022 | 1.4700 | 1.4700 | 1.4550 | 1.4650 | 1.4650 | 83,214 |
12 Sept 2022 | 1.4400 | 1.4700 | 1.4400 | 1.4700 | 1.4700 | 100,723 |
09 Sept 2022 | 1.4150 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | 224,998 |
08 Sept 2022 | 1.4200 | 1.4350 | 1.4050 | 1.4050 | 1.4050 | 168,868 |
07 Sept 2022 | 1.4400 | 1.4400 | 1.4000 | 1.4200 | 1.4200 | 316,070 |
06 Sept 2022 | 1.4750 | 1.4750 | 1.4300 | 1.4400 | 1.4400 | 332,059 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |