Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 40,885 |
02 Feb 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
01 Feb 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 25,000 |
31 Jan 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
30 Jan 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
27 Jan 2023 | 1.1950 | 1.2000 | 1.1950 | 1.2000 | 1.2000 | 12,400 |
25 Jan 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
24 Jan 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 732 |
23 Jan 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
20 Jan 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 4,000 |
19 Jan 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
18 Jan 2023 | 1.2000 | 1.2000 | 1.1925 | 1.2000 | 1.2000 | 61,638 |
17 Jan 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 15,501 |
16 Jan 2023 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 6,612 |
13 Jan 2023 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 168,233 |
12 Jan 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 835 |
11 Jan 2023 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 2,500 |
10 Jan 2023 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 26,243 |
09 Jan 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 16,507 |
06 Jan 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 943 |
05 Jan 2023 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
04 Jan 2023 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
03 Jan 2023 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
30 Dec 2022 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
29 Dec 2022 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
28 Dec 2022 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 5,000 |
23 Dec 2022 | 1.1500 | 1.1500 | 1.1425 | 1.1450 | 1.1450 | 130,642 |
22 Dec 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
21 Dec 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
20 Dec 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 73,499 |
19 Dec 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
16 Dec 2022 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 11,000 |
15 Dec 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 47,035 |
14 Dec 2022 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 112,264 |
13 Dec 2022 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
12 Dec 2022 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
09 Dec 2022 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
08 Dec 2022 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 435 |
07 Dec 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 16,799 |
06 Dec 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
05 Dec 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 2,501 |
02 Dec 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 40,000 |
01 Dec 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
30 Nov 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
29 Nov 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
28 Nov 2022 | 1.1950 | 1.2000 | 1.1950 | 1.2000 | 1.2000 | 20,000 |
25 Nov 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 6,965 |
24 Nov 2022 | 1.1675 | 1.1800 | 1.1675 | 1.1800 | 1.1800 | 50,000 |
23 Nov 2022 | 1.1500 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 107,433 |
22 Nov 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 110,635 |
21 Nov 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 35,030 |
18 Nov 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
17 Nov 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 35,000 |
16 Nov 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 25,000 |
15 Nov 2022 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 12,450 |
14 Nov 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 56,750 |
11 Nov 2022 | 1.1800 | 1.1950 | 1.1800 | 1.1950 | 1.1950 | 8,421 |
10 Nov 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
09 Nov 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 15,745 |
08 Nov 2022 | 1.1950 | 1.2000 | 1.1950 | 1.2000 | 1.2000 | 1,000 |
07 Nov 2022 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
04 Nov 2022 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 6,250 |
03 Nov 2022 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 31,706 |
02 Nov 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
01 Nov 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
31 Oct 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
28 Oct 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
27 Oct 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 9,529 |
26 Oct 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
25 Oct 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
24 Oct 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
21 Oct 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 10,471 |
20 Oct 2022 | 1.2000 | 1.2450 | 1.2000 | 1.2450 | 1.2450 | 1,850 |
19 Oct 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 52,000 |
18 Oct 2022 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 10,000 |
17 Oct 2022 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 97,647 |
14 Oct 2022 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
13 Oct 2022 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
12 Oct 2022 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
11 Oct 2022 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
10 Oct 2022 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
07 Oct 2022 | 1.2800 | 1.2800 | 1.2750 | 1.2750 | 1.2750 | 2,550 |
06 Oct 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
05 Oct 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 82 |
04 Oct 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
03 Oct 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
30 Sept 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
29 Sept 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
28 Sept 2022 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 4,600 |
27 Sept 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 5,539 |
26 Sept 2022 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1,660 |
23 Sept 2022 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 45,703 |
21 Sept 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 345 |
20 Sept 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
19 Sept 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
16 Sept 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
15 Sept 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1,600 |
14 Sept 2022 | 1.3100 | 1.3100 | 1.2500 | 1.2500 | 1.2500 | 55,000 |
13 Sept 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
12 Sept 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |