Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 0.9500 | 0.9800 | 0.9300 | 0.9690 | 0.9690 | 58,300 |
06 Feb 2023 | 0.9750 | 0.9900 | 0.9100 | 0.9350 | 0.9350 | 111,900 |
03 Feb 2023 | 0.9070 | 0.9800 | 0.9070 | 0.9500 | 0.9500 | 98,000 |
02 Feb 2023 | 0.9460 | 0.9780 | 0.8700 | 0.9210 | 0.9210 | 171,700 |
01 Feb 2023 | 0.9800 | 0.9800 | 0.9100 | 0.9100 | 0.9100 | 104,500 |
31 Jan 2023 | 0.9530 | 0.9530 | 0.9250 | 0.9300 | 0.9300 | 59,400 |
30 Jan 2023 | 0.9300 | 0.9700 | 0.9200 | 0.9300 | 0.9300 | 79,900 |
27 Jan 2023 | 0.9190 | 0.9600 | 0.9110 | 0.9450 | 0.9450 | 59,500 |
26 Jan 2023 | 0.9760 | 1.0100 | 0.9400 | 0.9500 | 0.9500 | 20,100 |
25 Jan 2023 | 0.9300 | 1.0300 | 0.9100 | 0.9500 | 0.9500 | 73,200 |
24 Jan 2023 | 0.9400 | 0.9790 | 0.9200 | 0.9550 | 0.9550 | 100,000 |
23 Jan 2023 | 1.0100 | 1.0100 | 0.9100 | 0.9290 | 0.9290 | 77,100 |
20 Jan 2023 | 0.9300 | 0.9900 | 0.9000 | 0.9500 | 0.9500 | 49,100 |
19 Jan 2023 | 0.9700 | 0.9900 | 0.9060 | 0.9300 | 0.9300 | 164,800 |
18 Jan 2023 | 1.0800 | 1.0850 | 0.9700 | 0.9900 | 0.9900 | 239,700 |
17 Jan 2023 | 1.1000 | 1.1100 | 1.0400 | 1.0600 | 1.0600 | 107,300 |
13 Jan 2023 | 1.0600 | 1.0800 | 1.0200 | 1.0510 | 1.0510 | 47,900 |
12 Jan 2023 | 1.0900 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 83,200 |
11 Jan 2023 | 1.1000 | 1.1300 | 1.0700 | 1.0700 | 1.0700 | 59,600 |
10 Jan 2023 | 1.1200 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 82,800 |
09 Jan 2023 | 1.0800 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 160,800 |
06 Jan 2023 | 1.0100 | 1.0780 | 1.0100 | 1.0500 | 1.0500 | 125,900 |
05 Jan 2023 | 1.0500 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 61,400 |
04 Jan 2023 | 0.9760 | 1.0600 | 0.9350 | 1.0600 | 1.0600 | 77,300 |
03 Jan 2023 | 1.0900 | 1.0900 | 0.9310 | 0.9700 | 0.9700 | 113,600 |
30 Dec 2022 | 0.8600 | 1.0800 | 0.8400 | 1.0500 | 1.0500 | 305,000 |
29 Dec 2022 | 0.8800 | 0.8800 | 0.8100 | 0.8400 | 0.8400 | 410,700 |
28 Dec 2022 | 0.8500 | 0.8800 | 0.8360 | 0.8600 | 0.8600 | 157,300 |
27 Dec 2022 | 0.9180 | 0.9300 | 0.8350 | 0.8450 | 0.8450 | 474,600 |
23 Dec 2022 | 0.9200 | 0.9400 | 0.9100 | 0.9180 | 0.9180 | 119,600 |
22 Dec 2022 | 0.9700 | 0.9700 | 0.9000 | 0.9300 | 0.9300 | 209,000 |
21 Dec 2022 | 0.9210 | 1.0000 | 0.9210 | 0.9400 | 0.9400 | 277,200 |
20 Dec 2022 | 0.9700 | 1.0000 | 0.9210 | 0.9310 | 0.9310 | 424,200 |
19 Dec 2022 | 1.1000 | 1.1000 | 0.9560 | 0.9620 | 0.9620 | 253,800 |
16 Dec 2022 | 0.9870 | 1.1000 | 0.9650 | 1.0200 | 1.0200 | 107,500 |
15 Dec 2022 | 1.0900 | 1.1340 | 1.0000 | 1.0200 | 1.0200 | 164,000 |
14 Dec 2022 | 1.0200 | 1.1400 | 1.0200 | 1.0700 | 1.0700 | 133,300 |
13 Dec 2022 | 0.9600 | 1.0600 | 0.9600 | 1.0100 | 1.0100 | 168,100 |
12 Dec 2022 | 0.9700 | 1.0100 | 0.9550 | 0.9600 | 0.9600 | 255,600 |
09 Dec 2022 | 1.0600 | 1.0900 | 0.9410 | 0.9800 | 0.9800 | 490,700 |
08 Dec 2022 | 1.1500 | 1.1650 | 1.0700 | 1.0700 | 1.0700 | 121,800 |
07 Dec 2022 | 1.1300 | 1.2300 | 1.1000 | 1.1400 | 1.1400 | 161,200 |
06 Dec 2022 | 1.1500 | 1.2420 | 1.0800 | 1.1600 | 1.1600 | 179,900 |
05 Dec 2022 | 1.3000 | 1.3300 | 1.1500 | 1.1500 | 1.1500 | 409,100 |
02 Dec 2022 | 1.1800 | 1.2200 | 1.1600 | 1.2000 | 1.2000 | 127,600 |
01 Dec 2022 | 1.1800 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 97,000 |
30 Nov 2022 | 1.1800 | 1.2300 | 1.1600 | 1.2100 | 1.2100 | 176,600 |
29 Nov 2022 | 1.2300 | 1.2900 | 1.1700 | 1.2000 | 1.2000 | 117,000 |
28 Nov 2022 | 1.2300 | 1.3200 | 1.2100 | 1.2200 | 1.2200 | 114,200 |
25 Nov 2022 | 1.3500 | 1.3800 | 1.2510 | 1.2600 | 1.2600 | 87,500 |
23 Nov 2022 | 1.4200 | 1.4930 | 1.3200 | 1.3500 | 1.3500 | 183,300 |
22 Nov 2022 | 1.2500 | 1.4840 | 1.2400 | 1.4400 | 1.4400 | 518,800 |
21 Nov 2022 | 1.1900 | 1.2600 | 1.1500 | 1.2400 | 1.2400 | 506,800 |
18 Nov 2022 | 1.0600 | 1.3400 | 1.0600 | 1.1700 | 1.1700 | 1,087,500 |
17 Nov 2022 | 1.2300 | 1.3500 | 1.2000 | 1.2900 | 1.2900 | 775,600 |
16 Nov 2022 | 1.2100 | 1.2800 | 1.1600 | 1.2500 | 1.2500 | 182,100 |
15 Nov 2022 | 1.4000 | 1.4400 | 1.0800 | 1.2000 | 1.2000 | 800,200 |
14 Nov 2022 | 1.6400 | 1.6900 | 1.4200 | 1.4800 | 1.4800 | 257,900 |
11 Nov 2022 | 1.5300 | 1.7300 | 1.5010 | 1.6900 | 1.6900 | 174,900 |
10 Nov 2022 | 1.4500 | 1.5600 | 1.4400 | 1.5300 | 1.5300 | 92,300 |
09 Nov 2022 | 1.5500 | 1.5910 | 1.3900 | 1.4250 | 1.4250 | 326,600 |
08 Nov 2022 | 1.5500 | 1.6800 | 1.5500 | 1.5900 | 1.5900 | 180,800 |
07 Nov 2022 | 1.7800 | 1.8300 | 1.5320 | 1.5900 | 1.5900 | 385,600 |
04 Nov 2022 | 2.0600 | 2.3500 | 1.7700 | 1.8000 | 1.8000 | 375,100 |
03 Nov 2022 | 1.7000 | 2.0300 | 1.5500 | 2.0000 | 2.0000 | 420,800 |
02 Nov 2022 | 1.6000 | 1.8370 | 1.4700 | 1.7400 | 1.7400 | 1,805,600 |
01 Nov 2022 | 2.5200 | 2.7200 | 2.5100 | 2.7000 | 2.7000 | 849,100 |
31 Oct 2022 | 2.7100 | 2.7200 | 2.4800 | 2.5000 | 2.5000 | 55,900 |
28 Oct 2022 | 2.6900 | 2.7000 | 2.6100 | 2.6900 | 2.6900 | 54,600 |
27 Oct 2022 | 2.8600 | 2.8800 | 2.4900 | 2.6300 | 2.6300 | 127,400 |
26 Oct 2022 | 2.8900 | 3.0850 | 2.7500 | 2.9000 | 2.9000 | 34,800 |
25 Oct 2022 | 2.4800 | 2.9600 | 2.4200 | 2.9300 | 2.9300 | 217,400 |
24 Oct 2022 | 2.9000 | 2.9670 | 2.4200 | 2.5100 | 2.5100 | 224,900 |
21 Oct 2022 | 2.8590 | 3.0100 | 2.8500 | 2.9000 | 2.9000 | 74,200 |
20 Oct 2022 | 3.0800 | 3.0800 | 2.7300 | 2.8600 | 2.8600 | 100,300 |
19 Oct 2022 | 3.1800 | 3.2240 | 3.0200 | 3.0500 | 3.0500 | 42,700 |
18 Oct 2022 | 3.2600 | 3.3500 | 3.1500 | 3.2200 | 3.2200 | 70,400 |
17 Oct 2022 | 3.0900 | 3.2600 | 3.0900 | 3.1400 | 3.1400 | 102,600 |
14 Oct 2022 | 3.1800 | 3.2500 | 3.0150 | 3.0400 | 3.0400 | 101,900 |
13 Oct 2022 | 3.1900 | 3.3200 | 3.0940 | 3.1900 | 3.1900 | 113,400 |
12 Oct 2022 | 3.5400 | 3.5400 | 3.1410 | 3.2100 | 3.2100 | 127,500 |
11 Oct 2022 | 3.3800 | 3.6800 | 3.2800 | 3.5300 | 3.5300 | 120,900 |
10 Oct 2022 | 3.6440 | 3.6440 | 3.3500 | 3.4100 | 3.4100 | 118,200 |
07 Oct 2022 | 3.6600 | 3.7900 | 3.4600 | 3.5500 | 3.5500 | 161,300 |
06 Oct 2022 | 3.9700 | 4.1200 | 3.6500 | 3.6900 | 3.6900 | 133,600 |
05 Oct 2022 | 4.0200 | 4.2150 | 3.9100 | 4.0300 | 4.0300 | 69,700 |
04 Oct 2022 | 4.1000 | 4.1700 | 3.9950 | 4.0000 | 4.0000 | 46,100 |
03 Oct 2022 | 4.0400 | 4.0600 | 3.7200 | 3.9700 | 3.9700 | 219,300 |
30 Sept 2022 | 4.2300 | 4.3700 | 3.9900 | 4.0600 | 4.0600 | 226,400 |
29 Sept 2022 | 4.6400 | 4.6400 | 4.1800 | 4.2700 | 4.2700 | 147,800 |
28 Sept 2022 | 4.6800 | 4.7800 | 4.4550 | 4.6400 | 4.6400 | 97,700 |
27 Sept 2022 | 4.5300 | 4.8100 | 4.4600 | 4.4700 | 4.4700 | 52,300 |
26 Sept 2022 | 4.8200 | 4.8200 | 4.2200 | 4.5150 | 4.5150 | 302,500 |
23 Sept 2022 | 5.0880 | 5.1500 | 4.7000 | 4.7600 | 4.7600 | 139,100 |
22 Sept 2022 | 5.5200 | 5.5200 | 5.2900 | 5.3400 | 5.3400 | 71,100 |
21 Sept 2022 | 5.3500 | 5.5300 | 5.2300 | 5.5100 | 5.5100 | 59,300 |
20 Sept 2022 | 5.1200 | 5.3700 | 5.0940 | 5.3600 | 5.3600 | 47,800 |
19 Sept 2022 | 5.1600 | 5.3100 | 5.1460 | 5.3000 | 5.3000 | 42,000 |
16 Sept 2022 | 5.6700 | 5.7500 | 5.0100 | 5.1900 | 5.1900 | 127,400 |
15 Sept 2022 | 5.7400 | 6.0100 | 5.6600 | 5.7100 | 5.7100 | 64,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |