Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | - |
25 Jan 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
24 Jan 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
23 Jan 2023 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 3,000 |
20 Jan 2023 | 1.3030 | 1.3200 | 1.3030 | 1.3200 | 1.3200 | 444 |
19 Jan 2023 | 1.2468 | 1.2468 | 1.2468 | 1.2468 | 1.2468 | - |
18 Jan 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
17 Jan 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
16 Jan 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
13 Jan 2023 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
12 Jan 2023 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
11 Jan 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
10 Jan 2023 | 1.1464 | 1.1464 | 1.1464 | 1.1464 | 1.1464 | - |
09 Jan 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
06 Jan 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
05 Jan 2023 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
04 Jan 2023 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | - |
03 Jan 2023 | 1.1836 | 1.1836 | 1.1836 | 1.1836 | 1.1836 | - |
02 Jan 2023 | 1.1622 | 1.1622 | 1.1622 | 1.1622 | 1.1622 | - |
30 Dec 2022 | 1.1802 | 1.1802 | 1.1802 | 1.1802 | 1.1802 | - |
29 Dec 2022 | 1.1678 | 1.1678 | 1.1678 | 1.1678 | 1.1678 | - |
28 Dec 2022 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
27 Dec 2022 | 1.1568 | 1.1568 | 1.1568 | 1.1568 | 1.1568 | - |
23 Dec 2022 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | - |
22 Dec 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
21 Dec 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
20 Dec 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
19 Dec 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
16 Dec 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
15 Dec 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
14 Dec 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
13 Dec 2022 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
12 Dec 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
09 Dec 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
08 Dec 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
07 Dec 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
06 Dec 2022 | 1.1868 | 1.1868 | 1.1868 | 1.1868 | 1.1868 | - |
05 Dec 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
02 Dec 2022 | 1.1876 | 1.1876 | 1.1876 | 1.1876 | 1.1876 | - |
01 Dec 2022 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
30 Nov 2022 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
29 Nov 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
28 Nov 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
25 Nov 2022 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | - |
24 Nov 2022 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
23 Nov 2022 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
22 Nov 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
21 Nov 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
18 Nov 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
17 Nov 2022 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
16 Nov 2022 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | - |
15 Nov 2022 | 1.2548 | 1.2902 | 1.2548 | 1.2902 | 1.2902 | 100 |
14 Nov 2022 | 1.2338 | 1.2338 | 1.2338 | 1.2338 | 1.2338 | - |
11 Nov 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
10 Nov 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
09 Nov 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
08 Nov 2022 | 1.2614 | 1.2614 | 1.2614 | 1.2614 | 1.2614 | - |
07 Nov 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
04 Nov 2022 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | - |
03 Nov 2022 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
02 Nov 2022 | 1.2366 | 1.2366 | 1.2366 | 1.2366 | 1.2366 | - |
01 Nov 2022 | 1.2144 | 1.2144 | 1.2144 | 1.2144 | 1.2144 | - |
31 Oct 2022 | 1.1558 | 1.1558 | 1.1558 | 1.1558 | 1.1558 | - |
28 Oct 2022 | 1.2138 | 1.2138 | 1.2138 | 1.2138 | 1.2138 | - |
27 Oct 2022 | 1.2118 | 1.2118 | 1.2118 | 1.2118 | 1.2118 | - |
26 Oct 2022 | 1.2078 | 1.2078 | 1.2078 | 1.2078 | 1.2078 | - |
25 Oct 2022 | 1.2216 | 1.2216 | 1.2216 | 1.2216 | 1.2216 | - |
24 Oct 2022 | 1.2304 | 1.2304 | 1.2304 | 1.2304 | 1.2304 | - |
21 Oct 2022 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | - |
20 Oct 2022 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
19 Oct 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
18 Oct 2022 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | - |
17 Oct 2022 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
14 Oct 2022 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | - |
13 Oct 2022 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
12 Oct 2022 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | - |
11 Oct 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
10 Oct 2022 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | - |
07 Oct 2022 | 1.2506 | 1.2506 | 1.2506 | 1.2506 | 1.2506 | - |
06 Oct 2022 | 1.2386 | 1.2386 | 1.2386 | 1.2386 | 1.2386 | - |
05 Oct 2022 | 1.2226 | 1.2226 | 1.2226 | 1.2226 | 1.2226 | - |
04 Oct 2022 | 1.1912 | 1.1912 | 1.1912 | 1.1912 | 1.1912 | - |
03 Oct 2022 | 1.1924 | 1.1924 | 1.1924 | 1.1924 | 1.1924 | - |
30 Sept 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
29 Sept 2022 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
28 Sept 2022 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
27 Sept 2022 | 1.2250 | 1.2500 | 1.2250 | 1.2500 | 1.2500 | 1,000 |
26 Sept 2022 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | - |
23 Sept 2022 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | - |
22 Sept 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
21 Sept 2022 | 1.2700 | 1.3360 | 1.2700 | 1.3360 | 1.3360 | 300 |
20 Sept 2022 | 1.2494 | 1.2494 | 1.2494 | 1.2494 | 1.2494 | - |
19 Sept 2022 | 1.2442 | 1.2442 | 1.2442 | 1.2442 | 1.2442 | - |
16 Sept 2022 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | - |
15 Sept 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
14 Sept 2022 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
13 Sept 2022 | 1.2280 | 1.2280 | 1.2280 | 1.2280 | 1.2280 | - |
12 Sept 2022 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
09 Sept 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
08 Sept 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |