Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 1.3700 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 6,817 |
02 Feb 2023 | 1.2800 | 1.4000 | 1.2800 | 1.3400 | 1.3400 | 102,300 |
01 Feb 2023 | 1.3900 | 1.3900 | 1.3000 | 1.3100 | 1.3100 | 14,500 |
31 Jan 2023 | 1.3100 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 6,000 |
30 Jan 2023 | 1.2900 | 1.3600 | 1.2900 | 1.3100 | 1.3100 | 4,700 |
27 Jan 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
26 Jan 2023 | 1.3500 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | 7,400 |
25 Jan 2023 | 1.4100 | 1.4100 | 1.2400 | 1.3100 | 1.3100 | 10,900 |
24 Jan 2023 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 5,400 |
23 Jan 2023 | 1.3900 | 1.4200 | 1.3200 | 1.3300 | 1.3300 | 7,100 |
20 Jan 2023 | 1.3100 | 1.3500 | 1.2600 | 1.3400 | 1.3400 | 10,000 |
19 Jan 2023 | 1.1500 | 1.3000 | 1.1500 | 1.3000 | 1.3000 | 23,000 |
18 Jan 2023 | 1.2200 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 9,900 |
17 Jan 2023 | 1.2300 | 1.4800 | 1.1700 | 1.2300 | 1.2300 | 19,300 |
13 Jan 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 600 |
12 Jan 2023 | 1.2000 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 6,200 |
11 Jan 2023 | 1.0900 | 1.2400 | 1.0900 | 1.1700 | 1.1700 | 68,100 |
10 Jan 2023 | 1.0500 | 1.1400 | 1.0500 | 1.1400 | 1.1400 | 7,600 |
09 Jan 2023 | 1.1500 | 1.1500 | 1.0500 | 1.0500 | 1.0500 | 8,600 |
06 Jan 2023 | 1.1600 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 1,400 |
05 Jan 2023 | 1.1500 | 1.1500 | 1.0500 | 1.0700 | 1.0700 | 26,100 |
04 Jan 2023 | 1.1300 | 1.1800 | 1.1000 | 1.1100 | 1.1100 | 6,400 |
03 Jan 2023 | 1.1200 | 1.1900 | 1.1100 | 1.1100 | 1.1100 | 12,400 |
30 Dec 2022 | 1.0900 | 1.1600 | 1.0900 | 1.1600 | 1.1600 | 25,700 |
29 Dec 2022 | 1.2200 | 1.2200 | 1.0900 | 1.1300 | 1.1300 | 20,500 |
28 Dec 2022 | 1.1600 | 1.1600 | 1.0500 | 1.1000 | 1.1000 | 45,200 |
27 Dec 2022 | 1.0500 | 1.1400 | 1.0500 | 1.1200 | 1.1200 | 7,800 |
23 Dec 2022 | 1.1700 | 1.1700 | 1.0500 | 1.0500 | 1.0500 | 30,800 |
22 Dec 2022 | 1.0700 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 28,700 |
21 Dec 2022 | 1.1300 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 34,600 |
20 Dec 2022 | 1.1300 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 80,000 |
19 Dec 2022 | 1.2800 | 1.3200 | 1.0500 | 1.1200 | 1.1200 | 84,800 |
16 Dec 2022 | 1.0800 | 1.3100 | 1.0800 | 1.2500 | 1.2500 | 72,100 |
15 Dec 2022 | 1.0800 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 3,900 |
14 Dec 2022 | 1.1100 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 5,000 |
13 Dec 2022 | 1.0500 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 42,800 |
12 Dec 2022 | 1.0200 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 133,400 |
09 Dec 2022 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 13,500 |
08 Dec 2022 | 1.0300 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 9,100 |
07 Dec 2022 | 1.0200 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 2,700 |
06 Dec 2022 | 1.0300 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 31,800 |
05 Dec 2022 | 1.0600 | 1.1100 | 1.0100 | 1.0200 | 1.0200 | 36,900 |
02 Dec 2022 | 1.0400 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 55,300 |
01 Dec 2022 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 1,400 |
30 Nov 2022 | 1.0000 | 1.1000 | 0.9900 | 1.0400 | 1.0400 | 174,900 |
29 Nov 2022 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 31,100 |
28 Nov 2022 | 1.0000 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 52,800 |
25 Nov 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
23 Nov 2022 | 1.0600 | 1.0600 | 1.0000 | 1.0400 | 1.0400 | 83,500 |
22 Nov 2022 | 0.9900 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 50,600 |
21 Nov 2022 | 1.0300 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 6,300 |
18 Nov 2022 | 1.1300 | 1.1300 | 0.9900 | 1.0000 | 1.0000 | 11,900 |
17 Nov 2022 | 1.0100 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 32,600 |
16 Nov 2022 | 1.0800 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 2,200 |
15 Nov 2022 | 1.0200 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 5,800 |
14 Nov 2022 | 1.0900 | 1.1400 | 1.0100 | 1.0600 | 1.0600 | 8,100 |
11 Nov 2022 | 1.0600 | 1.1400 | 1.0600 | 1.0700 | 1.0700 | 5,200 |
10 Nov 2022 | 1.0200 | 1.1500 | 1.0200 | 1.0900 | 1.0900 | 54,500 |
09 Nov 2022 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 57,200 |
08 Nov 2022 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 500 |
07 Nov 2022 | 1.0600 | 1.1700 | 1.0600 | 1.0900 | 1.0900 | 43,400 |
04 Nov 2022 | 1.0500 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 29,800 |
03 Nov 2022 | 1.0100 | 1.1000 | 1.0100 | 1.0800 | 1.0800 | 5,400 |
02 Nov 2022 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 2,000 |
01 Nov 2022 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 3,600 |
31 Oct 2022 | 1.1000 | 1.1100 | 1.0000 | 1.0500 | 1.0500 | 12,700 |
28 Oct 2022 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 4,600 |
27 Oct 2022 | 1.2300 | 1.2300 | 1.0800 | 1.0800 | 1.0800 | 19,100 |
26 Oct 2022 | 1.1500 | 1.2700 | 1.1500 | 1.1800 | 1.1800 | 29,200 |
25 Oct 2022 | 1.2100 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 13,100 |
24 Oct 2022 | 1.1500 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 8,000 |
21 Oct 2022 | 1.1700 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 6,100 |
20 Oct 2022 | 1.1200 | 1.1800 | 1.0900 | 1.1700 | 1.1700 | 12,200 |
19 Oct 2022 | 1.1600 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 4,300 |
18 Oct 2022 | 1.1600 | 1.2200 | 1.1600 | 1.1600 | 1.1600 | 19,800 |
17 Oct 2022 | 1.1200 | 1.2000 | 1.1000 | 1.1600 | 1.1600 | 8,800 |
14 Oct 2022 | 1.1400 | 1.1400 | 1.0500 | 1.1400 | 1.1400 | 64,200 |
13 Oct 2022 | 0.9600 | 1.1400 | 0.9600 | 1.1100 | 1.1100 | 43,000 |
12 Oct 2022 | 1.0400 | 1.0400 | 0.9700 | 0.9800 | 0.9800 | 2,300 |
11 Oct 2022 | 0.9500 | 1.0300 | 0.9300 | 0.9800 | 0.9800 | 69,400 |
10 Oct 2022 | 1.0300 | 1.0300 | 0.9300 | 0.9600 | 0.9600 | 13,600 |
07 Oct 2022 | 0.9300 | 1.0000 | 0.9300 | 0.9700 | 0.9700 | 2,500 |
06 Oct 2022 | 0.9900 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 12,600 |
05 Oct 2022 | 0.9600 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 18,200 |
04 Oct 2022 | 0.9900 | 0.9900 | 0.9400 | 0.9700 | 0.9700 | 4,700 |
03 Oct 2022 | 1.0000 | 1.0000 | 0.9300 | 0.9300 | 0.9300 | 8,700 |
30 Sept 2022 | 0.9700 | 0.9700 | 0.9100 | 0.9100 | 0.9100 | 11,600 |
29 Sept 2022 | 0.9500 | 0.9600 | 0.9100 | 0.9500 | 0.9500 | 34,200 |
28 Sept 2022 | 0.9800 | 0.9900 | 0.9500 | 0.9800 | 0.9800 | 21,700 |
27 Sept 2022 | 1.0100 | 1.0100 | 0.9600 | 0.9600 | 0.9600 | 600 |
26 Sept 2022 | 1.0200 | 1.0200 | 0.9400 | 0.9800 | 0.9800 | 1,900 |
23 Sept 2022 | 1.0000 | 1.0000 | 0.9400 | 0.9700 | 0.9700 | 35,500 |
22 Sept 2022 | 1.0500 | 1.0500 | 0.9700 | 0.9800 | 0.9800 | 63,600 |
21 Sept 2022 | 1.0300 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 47,500 |
20 Sept 2022 | 1.0500 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 63,000 |
19 Sept 2022 | 1.1500 | 1.1500 | 1.0100 | 1.0800 | 1.0800 | 127,600 |
16 Sept 2022 | 1.1900 | 1.2400 | 1.1500 | 1.1500 | 1.1500 | 99,500 |
15 Sept 2022 | 1.3200 | 1.3200 | 1.2000 | 1.2100 | 1.2100 | 51,900 |
14 Sept 2022 | 1.2800 | 1.2900 | 1.2300 | 1.2300 | 1.2300 | 16,400 |
13 Sept 2022 | 1.2800 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 17,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |