Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2023 | 1.1900 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 185,547 |
27 Mar 2023 | 1.1600 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 248,023 |
24 Mar 2023 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 163,584 |
23 Mar 2023 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 100,035 |
22 Mar 2023 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 180,779 |
21 Mar 2023 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 373,751 |
20 Mar 2023 | 1.1900 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 206,535 |
17 Mar 2023 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 91,936 |
16 Mar 2023 | 1.2100 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 186,717 |
15 Mar 2023 | 1.1900 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 108,585 |
14 Mar 2023 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 79,969 |
13 Mar 2023 | 1.2300 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 151,182 |
10 Mar 2023 | 1.2400 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 58,577 |
09 Mar 2023 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 47,066 |
08 Mar 2023 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 123,775 |
07 Mar 2023 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 58,049 |
06 Mar 2023 | 1.2200 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 201,057 |
03 Mar 2023 | 1.2000 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 93,576 |
02 Mar 2023 | 1.2400 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 55,395 |
01 Mar 2023 | 1.2000 | 1.2400 | 1.1900 | 1.2400 | 1.2400 | 59,522 |
28 Feb 2023 | 1.2000 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 305,773 |
27 Feb 2023 | 1.2000 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 89,613 |
24 Feb 2023 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 218,966 |
23 Feb 2023 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 219,689 |
22 Feb 2023 | 1.2300 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 103,066 |
21 Feb 2023 | 1.2000 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 68,300 |
20 Feb 2023 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 221,459 |
17 Feb 2023 | 1.2800 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 154,754 |
16 Feb 2023 | 1.3000 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 160,273 |
15 Feb 2023 | 1.3000 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 17,117 |
14 Feb 2023 | 1.2800 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 62,674 |
13 Feb 2023 | 1.2700 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 61,907 |
10 Feb 2023 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 74,744 |
09 Feb 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 22,691 |
08 Feb 2023 | 1.2800 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 120,724 |
07 Feb 2023 | 1.2600 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 127,936 |
03 Feb 2023 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 131,160 |
02 Feb 2023 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 127,197 |
01 Feb 2023 | 1.2600 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 101,288 |
31 Jan 2023 | 1.2500 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 99,926 |
30 Jan 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 61,962 |
27 Jan 2023 | 1.2600 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 123,524 |
26 Jan 2023 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 160,032 |
25 Jan 2023 | 1.2600 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 214,389 |
24 Jan 2023 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 11,920 |
23 Jan 2023 | 1.3100 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 66,787 |
20 Jan 2023 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 31,618 |
19 Jan 2023 | 1.3200 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 68,567 |
18 Jan 2023 | 1.3000 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 102,752 |
17 Jan 2023 | 1.2800 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 32,490 |
16 Jan 2023 | 1.3100 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 48,064 |
13 Jan 2023 | 1.2500 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 82,777 |
12 Jan 2023 | 1.2300 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 249,272 |
11 Jan 2023 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 49,573 |
10 Jan 2023 | 1.2100 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 52,460 |
09 Jan 2023 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 50,063 |
06 Jan 2023 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 7,667 |
05 Jan 2023 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 13,735 |
04 Jan 2023 | 1.2200 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 70,651 |
30 Dec 2022 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 19,209 |
29 Dec 2022 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 34,723 |
28 Dec 2022 | 1.2100 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 29,862 |
23 Dec 2022 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 19,488 |
22 Dec 2022 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 129,488 |
21 Dec 2022 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 83,828 |
20 Dec 2022 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 52,863 |
19 Dec 2022 | 1.2700 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 34,386 |
16 Dec 2022 | 1.2300 | 1.2700 | 1.2200 | 1.2700 | 1.2700 | 398,403 |
15 Dec 2022 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 71,098 |
14 Dec 2022 | 1.2300 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 110,218 |
13 Dec 2022 | 1.2300 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 42,366 |
12 Dec 2022 | 1.2300 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 38,421 |
09 Dec 2022 | 1.2100 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 48,557 |
08 Dec 2022 | 1.2200 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 194,466 |
07 Dec 2022 | 1.2200 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 41,464 |
06 Dec 2022 | 1.2200 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 140,988 |
05 Dec 2022 | 1.2300 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 20,535 |
02 Dec 2022 | 1.2300 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 35,946 |
01 Dec 2022 | 1.2300 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 84,438 |
30 Nov 2022 | 1.2400 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 574,645 |
29 Nov 2022 | 1.2200 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 77,178 |
28 Nov 2022 | 1.2100 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 42,901 |
25 Nov 2022 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 138,301 |
24 Nov 2022 | 1.2300 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 75,248 |
23 Nov 2022 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 16,553 |
22 Nov 2022 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 59,888 |
21 Nov 2022 | 1.2300 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 128,229 |
18 Nov 2022 | 1.2200 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 148,072 |
17 Nov 2022 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 86,617 |
16 Nov 2022 | 1.1900 | 1.2400 | 1.1800 | 1.2400 | 1.2400 | 47,151 |
15 Nov 2022 | 1.1800 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 276,399 |
14 Nov 2022 | 1.1900 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 213,739 |
11 Nov 2022 | 1.1800 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 113,741 |
10 Nov 2022 | 1.1800 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 49,346 |
09 Nov 2022 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 30,352 |
08 Nov 2022 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 74,355 |
07 Nov 2022 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 51,781 |
04 Nov 2022 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 123,506 |
03 Nov 2022 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 24,791 |
02 Nov 2022 | 1.1800 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 151,251 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |