Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 1.0600 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 12,396,438 |
02 Feb 2023 | 1.0600 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 12,396,438 |
01 Feb 2023 | 1.0450 | 1.0600 | 1.0400 | 1.0450 | 1.0450 | 14,348,618 |
31 Jan 2023 | 1.0700 | 1.0725 | 1.0500 | 1.0500 | 1.0500 | 8,141,217 |
30 Jan 2023 | 1.0700 | 1.0800 | 1.0550 | 1.0600 | 1.0600 | 9,116,577 |
27 Jan 2023 | 1.1200 | 1.1200 | 1.0650 | 1.0700 | 1.0700 | 11,682,521 |
25 Jan 2023 | 1.1250 | 1.1300 | 1.0975 | 1.1100 | 1.1100 | 7,351,037 |
24 Jan 2023 | 1.1350 | 1.1350 | 1.1200 | 1.1300 | 1.1300 | 3,087,726 |
23 Jan 2023 | 1.1300 | 1.1300 | 1.1100 | 1.1250 | 1.1250 | 3,099,581 |
20 Jan 2023 | 1.1200 | 1.1350 | 1.1100 | 1.1300 | 1.1300 | 8,662,852 |
19 Jan 2023 | 1.1100 | 1.1200 | 1.0900 | 1.1150 | 1.1150 | 5,378,662 |
18 Jan 2023 | 1.1100 | 1.1100 | 1.0925 | 1.1000 | 1.1000 | 5,102,268 |
17 Jan 2023 | 1.1200 | 1.1200 | 1.0925 | 1.1000 | 1.1000 | 21,319,843 |
16 Jan 2023 | 1.1200 | 1.1350 | 1.1100 | 1.1100 | 1.1100 | 4,426,695 |
13 Jan 2023 | 1.1000 | 1.1200 | 1.0925 | 1.1100 | 1.1100 | 8,540,779 |
12 Jan 2023 | 1.1100 | 1.1125 | 1.0950 | 1.1000 | 1.1000 | 6,096,599 |
11 Jan 2023 | 1.0950 | 1.1150 | 1.0900 | 1.0950 | 1.0950 | 5,611,219 |
10 Jan 2023 | 1.1000 | 1.1050 | 1.0900 | 1.1000 | 1.1000 | 5,731,479 |
09 Jan 2023 | 1.1250 | 1.1300 | 1.0850 | 1.0950 | 1.0950 | 6,499,055 |
06 Jan 2023 | 1.1350 | 1.1425 | 1.1200 | 1.1200 | 1.1200 | 4,572,100 |
05 Jan 2023 | 1.1400 | 1.1450 | 1.1175 | 1.1250 | 1.1250 | 6,813,317 |
04 Jan 2023 | 1.1050 | 1.1400 | 1.0900 | 1.1350 | 1.1350 | 13,957,390 |
03 Jan 2023 | 1.0800 | 1.1100 | 1.0750 | 1.1050 | 1.1050 | 6,146,689 |
30 Dec 2022 | 1.0800 | 1.0850 | 1.0700 | 1.0750 | 1.0750 | 2,051,354 |
29 Dec 2022 | 1.0750 | 1.0800 | 1.0550 | 1.0700 | 1.0700 | 3,605,817 |
28 Dec 2022 | 1.0600 | 1.0850 | 1.0600 | 1.0750 | 1.0750 | 2,386,545 |
23 Dec 2022 | 1.0700 | 1.0700 | 1.0550 | 1.0650 | 1.0650 | 1,652,024 |
22 Dec 2022 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 5,581,155 |
21 Dec 2022 | 1.0450 | 1.0850 | 1.0450 | 1.0700 | 1.0700 | 6,529,228 |
20 Dec 2022 | 1.0400 | 1.0525 | 1.0250 | 1.0450 | 1.0450 | 4,894,597 |
19 Dec 2022 | 1.0400 | 1.0550 | 1.0350 | 1.0500 | 1.0500 | 3,314,498 |
16 Dec 2022 | 1.0800 | 1.0875 | 1.0500 | 1.0500 | 1.0500 | 27,485,595 |
15 Dec 2022 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 8,401,244 |
14 Dec 2022 | 1.0700 | 1.0850 | 1.0650 | 1.0700 | 1.0700 | 7,361,905 |
13 Dec 2022 | 1.0650 | 1.0850 | 1.0575 | 1.0800 | 1.0800 | 5,972,442 |
12 Dec 2022 | 1.0700 | 1.0700 | 1.0550 | 1.0600 | 1.0600 | 4,269,037 |
09 Dec 2022 | 1.0750 | 1.0750 | 1.0600 | 1.0700 | 1.0700 | 8,714,496 |
08 Dec 2022 | 1.0700 | 1.0725 | 1.0500 | 1.0700 | 1.0700 | 15,454,460 |
07 Dec 2022 | 1.0650 | 1.0850 | 1.0600 | 1.0650 | 1.0650 | 5,100,926 |
06 Dec 2022 | 1.0650 | 1.0900 | 1.0550 | 1.0700 | 1.0700 | 8,001,567 |
05 Dec 2022 | 1.0650 | 1.0750 | 1.0550 | 1.0650 | 1.0650 | 3,306,918 |
02 Dec 2022 | 1.0500 | 1.0650 | 1.0450 | 1.0550 | 1.0550 | 4,628,182 |
01 Dec 2022 | 1.0650 | 1.0700 | 1.0450 | 1.0500 | 1.0500 | 5,388,211 |
30 Nov 2022 | 1.0500 | 1.0600 | 1.0325 | 1.0600 | 1.0600 | 12,153,653 |
29 Nov 2022 | 1.0500 | 1.0550 | 1.0250 | 1.0500 | 1.0500 | 4,215,501 |
28 Nov 2022 | 1.0400 | 1.0500 | 1.0250 | 1.0500 | 1.0500 | 4,327,929 |
25 Nov 2022 | 1.0250 | 1.0400 | 1.0200 | 1.0350 | 1.0350 | 3,812,740 |
24 Nov 2022 | 1.0250 | 1.0325 | 1.0200 | 1.0200 | 1.0200 | 2,545,678 |
23 Nov 2022 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 3,284,199 |
22 Nov 2022 | 1.0450 | 1.0500 | 1.0350 | 1.0350 | 1.0350 | 4,220,095 |
21 Nov 2022 | 1.0500 | 1.0650 | 1.0400 | 1.0500 | 1.0500 | 6,037,315 |
18 Nov 2022 | 1.0350 | 1.0450 | 1.0250 | 1.0450 | 1.0450 | 11,493,408 |
17 Nov 2022 | 1.0050 | 1.0300 | 0.9950 | 1.0300 | 1.0300 | 9,497,547 |
16 Nov 2022 | 1.0050 | 1.0100 | 0.9900 | 1.0050 | 1.0050 | 4,987,722 |
15 Nov 2022 | 1.0100 | 1.0150 | 1.0000 | 1.0050 | 1.0050 | 6,339,569 |
14 Nov 2022 | 1.0200 | 1.0200 | 0.9750 | 1.0100 | 1.0100 | 9,299,272 |
11 Nov 2022 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 7,371,735 |
10 Nov 2022 | 0.9800 | 1.0100 | 0.9750 | 1.0000 | 1.0000 | 7,279,674 |
09 Nov 2022 | 0.9700 | 1.0000 | 0.9600 | 0.9850 | 0.9850 | 9,024,825 |
08 Nov 2022 | 0.9450 | 0.9850 | 0.9450 | 0.9750 | 0.9750 | 14,448,298 |
07 Nov 2022 | 0.9400 | 0.9500 | 0.9300 | 0.9500 | 0.9500 | 10,912,425 |
04 Nov 2022 | 0.9500 | 0.9550 | 0.9300 | 0.9400 | 0.9400 | 11,791,676 |
03 Nov 2022 | 0.9600 | 0.9700 | 0.9525 | 0.9600 | 0.9600 | 8,109,626 |
02 Nov 2022 | 0.9750 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 11,678,103 |
01 Nov 2022 | 0.9700 | 0.9800 | 0.9650 | 0.9750 | 0.9750 | 9,355,960 |
31 Oct 2022 | 0.9800 | 0.9800 | 0.9600 | 0.9650 | 0.9650 | 10,576,742 |
28 Oct 2022 | 0.9850 | 0.9850 | 0.9650 | 0.9700 | 0.9700 | 7,735,014 |
27 Oct 2022 | 0.9950 | 1.0000 | 0.9750 | 0.9850 | 0.9850 | 6,169,009 |
26 Oct 2022 | 0.9700 | 1.0100 | 0.9650 | 0.9850 | 0.9850 | 20,534,921 |
25 Oct 2022 | 0.9550 | 0.9800 | 0.9525 | 0.9750 | 0.9750 | 16,910,839 |
24 Oct 2022 | 0.9650 | 0.9650 | 0.9450 | 0.9500 | 0.9500 | 11,076,639 |
21 Oct 2022 | 0.9500 | 0.9550 | 0.9400 | 0.9550 | 0.9550 | 13,170,785 |
20 Oct 2022 | 0.9550 | 0.9600 | 0.9450 | 0.9500 | 0.9500 | 8,807,555 |
19 Oct 2022 | 0.9600 | 0.9700 | 0.9550 | 0.9600 | 0.9600 | 9,236,514 |
18 Oct 2022 | 0.9500 | 0.9600 | 0.9450 | 0.9550 | 0.9550 | 13,162,109 |
17 Oct 2022 | 0.9500 | 0.9550 | 0.9400 | 0.9450 | 0.9450 | 7,805,794 |
14 Oct 2022 | 0.9500 | 0.9600 | 0.9450 | 0.9550 | 0.9550 | 8,091,950 |
13 Oct 2022 | 0.9550 | 0.9650 | 0.9450 | 0.9650 | 0.9650 | 8,798,208 |
12 Oct 2022 | 0.9450 | 0.9650 | 0.9400 | 0.9600 | 0.9600 | 9,743,324 |
11 Oct 2022 | 0.9800 | 0.9800 | 0.9450 | 0.9450 | 0.9450 | 7,970,361 |
10 Oct 2022 | 0.9400 | 0.9850 | 0.9350 | 0.9700 | 0.9700 | 10,722,491 |
07 Oct 2022 | 0.9400 | 0.9600 | 0.9400 | 0.9550 | 0.9550 | 10,509,312 |
06 Oct 2022 | 0.9600 | 0.9750 | 0.9250 | 0.9500 | 0.9500 | 19,080,442 |
05 Oct 2022 | 0.9550 | 0.9750 | 0.9500 | 0.9550 | 0.9550 | 21,346,649 |
04 Oct 2022 | 0.9350 | 0.9600 | 0.9300 | 0.9600 | 0.9600 | 16,652,985 |
03 Oct 2022 | 0.9050 | 0.9250 | 0.9000 | 0.9250 | 0.9250 | 12,292,586 |
30 Sept 2022 | 0.9600 | 0.9600 | 0.9300 | 0.9350 | 0.9350 | 11,012,930 |
29 Sept 2022 | 0.9600 | 0.9650 | 0.9400 | 0.9550 | 0.9550 | 7,822,005 |
28 Sept 2022 | 0.9350 | 0.9625 | 0.9350 | 0.9550 | 0.9550 | 14,033,301 |
27 Sept 2022 | 0.9350 | 0.9450 | 0.9300 | 0.9350 | 0.9350 | 6,293,060 |
26 Sept 2022 | 0.9200 | 0.9350 | 0.9100 | 0.9350 | 0.9350 | 11,480,365 |
23 Sept 2022 | 0.9700 | 0.9750 | 0.9400 | 0.9400 | 0.9400 | 10,322,354 |
21 Sept 2022 | 0.9700 | 0.9900 | 0.9700 | 0.9800 | 0.9800 | 12,255,669 |
20 Sept 2022 | 0.9850 | 1.0000 | 0.9800 | 0.9850 | 0.9850 | 9,760,429 |
19 Sept 2022 | 0.9600 | 0.9800 | 0.9550 | 0.9750 | 0.9750 | 8,016,938 |
16 Sept 2022 | 0.9350 | 0.9800 | 0.9325 | 0.9800 | 0.9800 | 56,286,517 |
15 Sept 2022 | 0.9350 | 0.9500 | 0.9250 | 0.9400 | 0.9400 | 28,639,062 |
14 Sept 2022 | 0.9100 | 0.9300 | 0.9100 | 0.9200 | 0.9200 | 18,080,793 |
13 Sept 2022 | 0.9500 | 0.9550 | 0.9350 | 0.9350 | 0.9350 | 16,098,517 |
12 Sept 2022 | 0.9400 | 0.9525 | 0.9350 | 0.9450 | 0.9450 | 7,535,263 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |