Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | 1.1950 | 1.2150 | 1.1770 | 1.1950 | 1.1950 | 6,932,744 |
28 Mar 2023 | 1.1850 | 1.1850 | 1.1425 | 1.1850 | 1.1850 | 4,620,510 |
27 Mar 2023 | 1.1600 | 1.1950 | 1.1525 | 1.1850 | 1.1850 | 4,391,379 |
24 Mar 2023 | 1.1200 | 1.1550 | 1.1100 | 1.1550 | 1.1550 | 7,541,020 |
23 Mar 2023 | 1.1150 | 1.1450 | 1.1050 | 1.1150 | 1.1150 | 9,346,559 |
22 Mar 2023 | 1.0850 | 1.1100 | 1.0400 | 1.1000 | 1.1000 | 8,860,578 |
21 Mar 2023 | 1.1100 | 1.1200 | 1.0850 | 1.1100 | 1.1100 | 10,330,004 |
20 Mar 2023 | 1.1650 | 1.1825 | 1.0900 | 1.1000 | 1.1000 | 11,281,641 |
17 Mar 2023 | 1.1100 | 1.1650 | 1.0850 | 1.1300 | 1.1300 | 53,068,192 |
16 Mar 2023 | 1.1300 | 1.1400 | 1.1050 | 1.1200 | 1.1200 | 8,401,751 |
15 Mar 2023 | 1.0800 | 1.1275 | 1.0550 | 1.1200 | 1.1200 | 7,156,047 |
14 Mar 2023 | 1.0600 | 1.1100 | 1.0550 | 1.0900 | 1.0900 | 9,679,205 |
13 Mar 2023 | 0.9700 | 1.0350 | 0.9600 | 1.0300 | 1.0300 | 8,287,704 |
10 Mar 2023 | 0.9650 | 0.9725 | 0.9300 | 0.9350 | 0.9350 | 5,786,193 |
09 Mar 2023 | 0.9850 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 4,669,512 |
08 Mar 2023 | 1.0400 | 1.0400 | 0.9700 | 0.9800 | 0.9800 | 9,318,954 |
07 Mar 2023 | 1.0800 | 1.1150 | 1.0700 | 1.1000 | 1.1000 | 4,377,250 |
06 Mar 2023 | 1.0550 | 1.1000 | 1.0400 | 1.0950 | 1.0950 | 8,659,959 |
03 Mar 2023 | 0.9850 | 1.0450 | 0.9850 | 1.0400 | 1.0400 | 6,123,140 |
02 Mar 2023 | 0.9650 | 0.9900 | 0.9550 | 0.9850 | 0.9850 | 5,405,054 |
01 Mar 2023 | 0.9000 | 0.9550 | 0.9000 | 0.9550 | 0.9550 | 3,533,899 |
28 Feb 2023 | 0.8800 | 0.9000 | 0.8750 | 0.8950 | 0.8950 | 2,948,623 |
27 Feb 2023 | 0.8550 | 0.8975 | 0.8550 | 0.8700 | 0.8700 | 2,926,361 |
24 Feb 2023 | 0.8650 | 0.8850 | 0.8650 | 0.8750 | 0.8750 | 3,238,702 |
23 Feb 2023 | 0.8750 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 4,167,057 |
22 Feb 2023 | 0.8750 | 0.9300 | 0.8600 | 0.9000 | 0.9000 | 4,383,216 |
21 Feb 2023 | 0.8400 | 0.8750 | 0.8400 | 0.8650 | 0.8650 | 3,567,038 |
20 Feb 2023 | 0.8400 | 0.8575 | 0.8300 | 0.8300 | 0.8300 | 2,195,661 |
17 Feb 2023 | 0.8500 | 0.8550 | 0.8250 | 0.8350 | 0.8350 | 2,383,980 |
16 Feb 2023 | 0.8700 | 0.8750 | 0.8400 | 0.8500 | 0.8500 | 3,335,038 |
15 Feb 2023 | 0.8800 | 0.8875 | 0.8600 | 0.8600 | 0.8600 | 2,035,787 |
14 Feb 2023 | 0.8950 | 0.9000 | 0.8750 | 0.8900 | 0.8900 | 2,738,038 |
13 Feb 2023 | 0.8800 | 0.9000 | 0.8650 | 0.8900 | 0.8900 | 2,957,417 |
10 Feb 2023 | 0.9200 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 3,102,552 |
09 Feb 2023 | 0.9250 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 3,904,761 |
08 Feb 2023 | 0.9600 | 0.9750 | 0.9300 | 0.9300 | 0.9300 | 4,099,583 |
07 Feb 2023 | 0.9450 | 0.9775 | 0.9450 | 0.9700 | 0.9700 | 4,110,216 |
06 Feb 2023 | 0.9500 | 0.9750 | 0.9450 | 0.9500 | 0.9500 | 6,477,564 |
03 Feb 2023 | 1.0150 | 1.0150 | 0.9700 | 0.9750 | 0.9750 | 6,968,169 |
02 Feb 2023 | 1.0300 | 1.0700 | 1.0300 | 1.0550 | 1.0550 | 5,219,773 |
01 Feb 2023 | 0.9950 | 1.0200 | 0.9950 | 1.0050 | 1.0050 | 3,487,732 |
31 Jan 2023 | 1.0250 | 1.0450 | 0.9950 | 1.0000 | 1.0000 | 7,788,101 |
30 Jan 2023 | 1.0300 | 1.0600 | 1.0175 | 1.0500 | 1.0500 | 3,137,192 |
27 Jan 2023 | 1.0400 | 1.0650 | 1.0250 | 1.0500 | 1.0500 | 5,126,562 |
25 Jan 2023 | 1.1000 | 1.1000 | 1.0450 | 1.0500 | 1.0500 | 4,608,380 |
24 Jan 2023 | 1.0750 | 1.1050 | 1.0750 | 1.1050 | 1.1050 | 3,553,007 |
23 Jan 2023 | 1.0500 | 1.0900 | 1.0450 | 1.0750 | 1.0750 | 3,099,495 |
20 Jan 2023 | 1.1000 | 1.1050 | 1.0850 | 1.0850 | 1.0850 | 3,624,483 |
19 Jan 2023 | 1.0700 | 1.0750 | 1.0500 | 1.0650 | 1.0650 | 2,537,289 |
18 Jan 2023 | 1.0750 | 1.0900 | 1.0650 | 1.0700 | 1.0700 | 3,601,067 |
17 Jan 2023 | 1.1100 | 1.1100 | 1.0850 | 1.0950 | 1.0950 | 2,657,784 |
16 Jan 2023 | 1.1100 | 1.1150 | 1.0950 | 1.1050 | 1.1050 | 2,716,024 |
13 Jan 2023 | 1.0650 | 1.1000 | 1.0650 | 1.0850 | 1.0850 | 3,850,022 |
12 Jan 2023 | 1.0700 | 1.0750 | 1.0450 | 1.0550 | 1.0550 | 4,508,018 |
11 Jan 2023 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 2,469,784 |
10 Jan 2023 | 1.0800 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 3,886,006 |
09 Jan 2023 | 1.0500 | 1.0750 | 1.0350 | 1.0750 | 1.0750 | 7,289,756 |
06 Jan 2023 | 1.0050 | 1.0400 | 0.9900 | 1.0350 | 1.0350 | 5,207,373 |
05 Jan 2023 | 1.0200 | 1.0400 | 1.0000 | 1.0150 | 1.0150 | 5,434,834 |
04 Jan 2023 | 0.9650 | 0.9950 | 0.9600 | 0.9900 | 0.9900 | 3,826,157 |
03 Jan 2023 | 0.9250 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 2,054,287 |
30 Dec 2022 | 0.9300 | 0.9375 | 0.9100 | 0.9300 | 0.9300 | 2,403,358 |
29 Dec 2022 | 0.9200 | 0.9225 | 0.9050 | 0.9200 | 0.9200 | 1,624,050 |
28 Dec 2022 | 0.9450 | 0.9600 | 0.9225 | 0.9350 | 0.9350 | 1,683,466 |
23 Dec 2022 | 0.9500 | 0.9500 | 0.9250 | 0.9300 | 0.9300 | 1,547,074 |
22 Dec 2022 | 0.9700 | 0.9750 | 0.9475 | 0.9600 | 0.9600 | 3,704,643 |
21 Dec 2022 | 0.9450 | 0.9850 | 0.9350 | 0.9750 | 0.9750 | 5,496,577 |
20 Dec 2022 | 0.9150 | 0.9350 | 0.9000 | 0.9100 | 0.9100 | 3,839,751 |
19 Dec 2022 | 0.9200 | 0.9400 | 0.9150 | 0.9250 | 0.9250 | 1,664,260 |
16 Dec 2022 | 0.8900 | 0.9150 | 0.8750 | 0.9150 | 0.9150 | 10,229,881 |
15 Dec 2022 | 0.9250 | 0.9475 | 0.9100 | 0.9200 | 0.9200 | 3,803,891 |
14 Dec 2022 | 0.9550 | 0.9750 | 0.9450 | 0.9450 | 0.9450 | 3,557,596 |
13 Dec 2022 | 0.9200 | 0.9450 | 0.9200 | 0.9250 | 0.9250 | 2,660,038 |
12 Dec 2022 | 0.9600 | 0.9625 | 0.9100 | 0.9350 | 0.9350 | 5,452,191 |
09 Dec 2022 | 0.9650 | 0.9850 | 0.9550 | 0.9800 | 0.9800 | 5,401,682 |
08 Dec 2022 | 0.9500 | 0.9950 | 0.9475 | 0.9850 | 0.9850 | 6,887,811 |
07 Dec 2022 | 0.9600 | 0.9700 | 0.9300 | 0.9500 | 0.9500 | 5,868,946 |
06 Dec 2022 | 0.9700 | 0.9750 | 0.9450 | 0.9450 | 0.9450 | 4,719,021 |
05 Dec 2022 | 1.0000 | 1.0300 | 0.9750 | 1.0200 | 1.0200 | 8,723,609 |
02 Dec 2022 | 0.9700 | 0.9950 | 0.9550 | 0.9900 | 0.9900 | 9,907,641 |
01 Dec 2022 | 0.8850 | 0.9450 | 0.8850 | 0.9450 | 0.9450 | 7,090,871 |
30 Nov 2022 | 0.8800 | 0.8800 | 0.8550 | 0.8550 | 0.8550 | 4,523,445 |
29 Nov 2022 | 0.8600 | 0.8700 | 0.8250 | 0.8700 | 0.8700 | 5,634,479 |
28 Nov 2022 | 0.8800 | 0.8900 | 0.8600 | 0.8650 | 0.8650 | 9,796,299 |
25 Nov 2022 | 0.8750 | 0.9325 | 0.8700 | 0.9250 | 0.9250 | 6,409,198 |
24 Nov 2022 | 0.8350 | 0.8650 | 0.8250 | 0.8650 | 0.8650 | 3,560,114 |
23 Nov 2022 | 0.8400 | 0.8400 | 0.8050 | 0.8200 | 0.8200 | 10,364,606 |
22 Nov 2022 | 0.8200 | 0.8350 | 0.8075 | 0.8150 | 0.8150 | 2,975,947 |
21 Nov 2022 | 0.8100 | 0.8275 | 0.8000 | 0.8150 | 0.8150 | 2,446,979 |
18 Nov 2022 | 0.8100 | 0.8150 | 0.7850 | 0.8050 | 0.8050 | 5,658,352 |
17 Nov 2022 | 0.8400 | 0.8450 | 0.8200 | 0.8300 | 0.8300 | 3,230,690 |
16 Nov 2022 | 0.8400 | 0.8550 | 0.8150 | 0.8250 | 0.8250 | 4,695,017 |
15 Nov 2022 | 0.8500 | 0.8600 | 0.8300 | 0.8500 | 0.8500 | 5,255,587 |
14 Nov 2022 | 0.9300 | 0.9300 | 0.8550 | 0.8700 | 0.8700 | 7,319,643 |
11 Nov 2022 | 0.9150 | 0.9300 | 0.8750 | 0.9300 | 0.9300 | 9,756,472 |
10 Nov 2022 | 0.8550 | 0.8750 | 0.8300 | 0.8550 | 0.8550 | 6,408,263 |
09 Nov 2022 | 0.8550 | 0.8850 | 0.8450 | 0.8700 | 0.8700 | 9,961,650 |
08 Nov 2022 | 0.8100 | 0.8300 | 0.7950 | 0.8200 | 0.8200 | 5,382,039 |
07 Nov 2022 | 0.7900 | 0.8150 | 0.7550 | 0.8050 | 0.8050 | 7,448,037 |
04 Nov 2022 | 0.7800 | 0.7950 | 0.7500 | 0.7550 | 0.7550 | 6,924,039 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |