Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | 1.3750 | 1.3900 | 1.3650 | 1.3800 | 1.3800 | 319,725 |
28 Mar 2023 | 1.3750 | 1.3800 | 1.3650 | 1.3750 | 1.3750 | 384,845 |
27 Mar 2023 | 1.3900 | 1.3950 | 1.3650 | 1.3700 | 1.3700 | 490,456 |
24 Mar 2023 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 185,315 |
23 Mar 2023 | 1.3900 | 1.3900 | 1.3750 | 1.3800 | 1.3800 | 675,352 |
22 Mar 2023 | 1.3900 | 1.3950 | 1.3700 | 1.3900 | 1.3900 | 470,795 |
21 Mar 2023 | 1.3800 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 571,165 |
20 Mar 2023 | 1.4050 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 342,011 |
17 Mar 2023 | 1.4200 | 1.4200 | 1.4000 | 1.4050 | 1.4050 | 449,652 |
16 Mar 2023 | 1.4200 | 1.4250 | 1.4000 | 1.4100 | 1.4100 | 258,582 |
15 Mar 2023 | 1.4400 | 1.4400 | 1.4200 | 1.4300 | 1.4300 | 215,589 |
14 Mar 2023 | 1.4400 | 1.4650 | 1.4200 | 1.4250 | 1.4250 | 1,188,272 |
13 Mar 2023 | 1.4300 | 1.4400 | 1.4200 | 1.4300 | 1.4300 | 359,335 |
10 Mar 2023 | 1.4100 | 1.4350 | 1.4100 | 1.4350 | 1.4350 | 288,534 |
09 Mar 2023 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.4200 | 199,402 |
08 Mar 2023 | 1.4100 | 1.4200 | 1.4050 | 1.4150 | 1.4150 | 191,757 |
07 Mar 2023 | 1.4100 | 1.4150 | 1.4000 | 1.4100 | 1.4100 | 434,560 |
06 Mar 2023 | 1.4100 | 1.4150 | 1.4050 | 1.4100 | 1.4100 | 385,563 |
03 Mar 2023 | 1.4050 | 1.4100 | 1.3950 | 1.4100 | 1.4100 | 667,410 |
02 Mar 2023 | 1.4200 | 1.4200 | 1.4050 | 1.4050 | 1.4050 | 620,034 |
01 Mar 2023 | 1.4100 | 1.4300 | 1.4100 | 1.4250 | 1.4250 | 626,897 |
28 Feb 2023 | 1.4300 | 1.4400 | 1.4250 | 1.4350 | 1.4350 | 412,449 |
27 Feb 2023 | 1.4200 | 1.4300 | 1.4200 | 1.4200 | 1.4200 | 169,203 |
24 Feb 2023 | 1.4200 | 1.4300 | 1.4150 | 1.4200 | 1.4200 | 191,054 |
23 Feb 2023 | 1.4300 | 1.4350 | 1.4050 | 1.4100 | 1.4100 | 881,098 |
22 Feb 2023 | 1.4550 | 1.4550 | 1.4200 | 1.4200 | 1.4200 | 273,520 |
21 Feb 2023 | 1.4400 | 1.4550 | 1.4275 | 1.4550 | 1.4550 | 295,854 |
20 Feb 2023 | 1.4400 | 1.4550 | 1.4350 | 1.4550 | 1.4550 | 452,960 |
17 Feb 2023 | 1.4350 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 224,911 |
16 Feb 2023 | 1.4350 | 1.4450 | 1.4350 | 1.4350 | 1.4350 | 394,968 |
15 Feb 2023 | 1.4400 | 1.4500 | 1.4350 | 1.4400 | 1.4400 | 357,831 |
14 Feb 2023 | 1.4600 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 494,843 |
13 Feb 2023 | 1.4700 | 1.4700 | 1.4550 | 1.4600 | 1.4600 | 246,899 |
10 Feb 2023 | 1.4700 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 274,598 |
09 Feb 2023 | 1.4600 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 228,894 |
08 Feb 2023 | 1.4600 | 1.4700 | 1.4550 | 1.4650 | 1.4650 | 478,498 |
07 Feb 2023 | 1.4700 | 1.4700 | 1.4500 | 1.4550 | 1.4550 | 343,864 |
06 Feb 2023 | 1.4550 | 1.4750 | 1.4550 | 1.4750 | 1.4750 | 377,877 |
03 Feb 2023 | 1.4700 | 1.4700 | 1.4550 | 1.4550 | 1.4550 | 330,297 |
02 Feb 2023 | 1.4650 | 1.4800 | 1.4650 | 1.4800 | 1.4800 | 352,369 |
01 Feb 2023 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 140,135 |
31 Jan 2023 | 1.4850 | 1.4850 | 1.4700 | 1.4700 | 1.4700 | 180,013 |
30 Jan 2023 | 1.4700 | 1.4850 | 1.4700 | 1.4750 | 1.4750 | 223,105 |
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 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |