Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 1.0900 | 1.1200 | 1.0850 | 1.1000 | 1.1000 | 20,000 |
02 Feb 2023 | 1.0500 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | - |
01 Feb 2023 | 1.0250 | 1.0600 | 1.0050 | 1.0600 | 1.0600 | 20,000 |
31 Jan 2023 | 1.0200 | 1.0450 | 1.0100 | 1.0200 | 1.0200 | - |
30 Jan 2023 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | - |
27 Jan 2023 | 1.0400 | 1.0850 | 1.0400 | 1.0550 | 1.0550 | - |
26 Jan 2023 | 1.0650 | 1.0900 | 1.0100 | 1.0450 | 1.0450 | - |
25 Jan 2023 | 0.9940 | 1.0800 | 0.9220 | 1.0800 | 1.0800 | - |
24 Jan 2023 | 1.0900 | 1.1000 | 1.0000 | 1.0100 | 1.0100 | - |
23 Jan 2023 | 1.1250 | 1.1450 | 1.0750 | 1.0750 | 1.0750 | - |
20 Jan 2023 | 1.1100 | 1.1400 | 1.0600 | 1.0950 | 1.0950 | - |
19 Jan 2023 | 0.9840 | 1.1400 | 0.9380 | 1.0950 | 1.0950 | - |
18 Jan 2023 | 0.9940 | 1.0250 | 0.9500 | 0.9500 | 0.9500 | - |
17 Jan 2023 | 1.2200 | 1.2600 | 1.0100 | 1.0100 | 1.0100 | - |
16 Jan 2023 | 1.2050 | 1.2050 | 1.1900 | 1.1900 | 1.1900 | - |
13 Jan 2023 | 1.0800 | 1.3600 | 1.0750 | 1.2050 | 1.2050 | 2,024 |
12 Jan 2023 | 0.8240 | 1.0950 | 0.8240 | 1.0950 | 1.0950 | - |
11 Jan 2023 | 0.9080 | 0.9440 | 0.7760 | 0.8520 | 0.8520 | - |
10 Jan 2023 | 0.7280 | 0.9460 | 0.7280 | 0.9460 | 0.9460 | 2,020 |
09 Jan 2023 | 0.6260 | 0.7480 | 0.6260 | 0.7200 | 0.7200 | - |
06 Jan 2023 | 0.5660 | 0.6940 | 0.5420 | 0.6840 | 0.6840 | - |
05 Jan 2023 | 0.4600 | 0.5740 | 0.4600 | 0.5740 | 0.5740 | 3,438 |
04 Jan 2023 | 0.4350 | 0.4740 | 0.4110 | 0.4740 | 0.4740 | - |
03 Jan 2023 | 0.3430 | 0.4310 | 0.3430 | 0.4270 | 0.4270 | - |
02 Jan 2023 | 0.3480 | 0.3480 | 0.3410 | 0.3410 | 0.3410 | - |
30 Dec 2022 | 0.3240 | 0.3240 | 0.3200 | 0.3200 | 0.3200 | - |
29 Dec 2022 | 0.3140 | 0.3170 | 0.3110 | 0.3170 | 0.3170 | - |
28 Dec 2022 | 0.3190 | 0.3290 | 0.3060 | 0.3100 | 0.3100 | - |
27 Dec 2022 | 0.3150 | 0.3180 | 0.3000 | 0.3170 | 0.3170 | - |
23 Dec 2022 | 0.3110 | 0.3140 | 0.3080 | 0.3120 | 0.3120 | - |
22 Dec 2022 | 0.3040 | 0.3110 | 0.3040 | 0.3070 | 0.3070 | - |
21 Dec 2022 | 0.2990 | 0.3050 | 0.2910 | 0.3050 | 0.3050 | - |
20 Dec 2022 | 0.2770 | 0.2990 | 0.2770 | 0.2970 | 0.2970 | - |
19 Dec 2022 | 0.3030 | 0.3030 | 0.2780 | 0.2780 | 0.2780 | - |
16 Dec 2022 | 0.3060 | 0.3100 | 0.2870 | 0.3080 | 0.3080 | - |
15 Dec 2022 | 0.3210 | 0.3220 | 0.3130 | 0.3130 | 0.3130 | - |
14 Dec 2022 | 0.3390 | 0.3420 | 0.3150 | 0.3260 | 0.3260 | - |
13 Dec 2022 | 0.3760 | 0.3830 | 0.3420 | 0.3420 | 0.3420 | - |
12 Dec 2022 | 0.3540 | 0.4400 | 0.3530 | 0.3850 | 0.3850 | - |
09 Dec 2022 | 0.3550 | 0.3560 | 0.3400 | 0.3510 | 0.3510 | - |
08 Dec 2022 | 0.3520 | 0.3570 | 0.3480 | 0.3540 | 0.3540 | - |
07 Dec 2022 | 0.3740 | 0.3770 | 0.3500 | 0.3500 | 0.3500 | - |
06 Dec 2022 | 0.3870 | 0.3870 | 0.3570 | 0.3610 | 0.3610 | - |
05 Dec 2022 | 0.3730 | 0.3830 | 0.3700 | 0.3750 | 0.3750 | - |
02 Dec 2022 | 0.3600 | 0.3780 | 0.3580 | 0.3720 | 0.3720 | - |
01 Dec 2022 | 0.3730 | 0.3750 | 0.3580 | 0.3580 | 0.3580 | - |
30 Nov 2022 | 0.3740 | 0.3860 | 0.3690 | 0.3710 | 0.3710 | - |
29 Nov 2022 | 0.3660 | 0.3750 | 0.3660 | 0.3730 | 0.3730 | - |
28 Nov 2022 | 0.3790 | 0.3790 | 0.3630 | 0.3670 | 0.3670 | - |
25 Nov 2022 | 0.3690 | 0.3800 | 0.3690 | 0.3800 | 0.3800 | - |
24 Nov 2022 | 0.3690 | 0.3700 | 0.3690 | 0.3700 | 0.3700 | - |
23 Nov 2022 | 0.3820 | 0.3870 | 0.3640 | 0.3660 | 0.3660 | - |
22 Nov 2022 | 0.3810 | 0.3870 | 0.3000 | 0.3820 | 0.3820 | 94 |
21 Nov 2022 | 0.4170 | 0.4170 | 0.3910 | 0.3910 | 0.3910 | - |
18 Nov 2022 | 0.4330 | 0.4340 | 0.4040 | 0.4080 | 0.4080 | - |
17 Nov 2022 | 0.4500 | 0.4640 | 0.4180 | 0.4300 | 0.4300 | - |
16 Nov 2022 | 0.5020 | 0.5340 | 0.4490 | 0.4490 | 0.4490 | - |
15 Nov 2022 | 0.4760 | 0.4850 | 0.4550 | 0.4750 | 0.4750 | - |
14 Nov 2022 | 0.4500 | 0.4820 | 0.4500 | 0.4820 | 0.4820 | - |
11 Nov 2022 | 0.4370 | 0.4550 | 0.4350 | 0.4490 | 0.4490 | - |
10 Nov 2022 | 0.4360 | 0.4420 | 0.4310 | 0.4310 | 0.4310 | - |
09 Nov 2022 | 0.4570 | 0.4640 | 0.4310 | 0.4310 | 0.4310 | - |
08 Nov 2022 | 0.4640 | 0.4790 | 0.4530 | 0.4530 | 0.4530 | - |
07 Nov 2022 | 0.4570 | 0.4660 | 0.4570 | 0.4630 | 0.4630 | - |
04 Nov 2022 | 0.4630 | 0.4650 | 0.4510 | 0.4510 | 0.4510 | - |
03 Nov 2022 | 0.4650 | 0.4700 | 0.4540 | 0.4640 | 0.4640 | - |
02 Nov 2022 | 0.4580 | 0.4630 | 0.4550 | 0.4620 | 0.4620 | - |
01 Nov 2022 | 0.4570 | 0.4640 | 0.4530 | 0.4540 | 0.4540 | - |
31 Oct 2022 | 0.4700 | 0.4820 | 0.4590 | 0.4680 | 0.4680 | - |
28 Oct 2022 | 0.4650 | 0.4720 | 0.4560 | 0.4660 | 0.4660 | - |
27 Oct 2022 | 0.4890 | 0.4890 | 0.4600 | 0.4640 | 0.4640 | - |
26 Oct 2022 | 0.5100 | 0.5100 | 0.4840 | 0.4880 | 0.4880 | - |
25 Oct 2022 | 0.5020 | 0.5080 | 0.4970 | 0.4970 | 0.4970 | - |
24 Oct 2022 | 0.5300 | 0.5300 | 0.4990 | 0.5020 | 0.5020 | - |
21 Oct 2022 | 0.5180 | 0.5240 | 0.5160 | 0.5240 | 0.5240 | - |
20 Oct 2022 | 0.5160 | 0.5320 | 0.5140 | 0.5160 | 0.5160 | - |
19 Oct 2022 | 0.5220 | 0.5460 | 0.5120 | 0.5160 | 0.5160 | - |
18 Oct 2022 | 0.5220 | 0.5280 | 0.5180 | 0.5180 | 0.5180 | - |
17 Oct 2022 | 0.4950 | 0.5120 | 0.4950 | 0.5120 | 0.5120 | - |
14 Oct 2022 | 0.5080 | 0.5180 | 0.4930 | 0.4960 | 0.4960 | - |
13 Oct 2022 | 0.5140 | 0.5200 | 0.4900 | 0.5020 | 0.5020 | - |
12 Oct 2022 | 0.5120 | 0.5160 | 0.5100 | 0.5140 | 0.5140 | - |
11 Oct 2022 | 0.5180 | 0.5240 | 0.5100 | 0.5100 | 0.5100 | - |
10 Oct 2022 | 0.5280 | 0.5320 | 0.5020 | 0.5140 | 0.5140 | - |
07 Oct 2022 | 0.5600 | 0.5720 | 0.5320 | 0.5360 | 0.5360 | - |
06 Oct 2022 | 0.5780 | 0.5880 | 0.5560 | 0.5560 | 0.5560 | - |
05 Oct 2022 | 0.5600 | 0.5760 | 0.5600 | 0.5760 | 0.5760 | - |
04 Oct 2022 | 0.5660 | 0.5760 | 0.5560 | 0.5640 | 0.5640 | - |
03 Oct 2022 | 0.5460 | 0.6160 | 0.5460 | 0.5860 | 0.5860 | - |
30 Sept 2022 | 0.5440 | 0.5660 | 0.5400 | 0.5580 | 0.5580 | - |
29 Sept 2022 | 0.5800 | 0.5800 | 0.5360 | 0.5420 | 0.5420 | - |
28 Sept 2022 | 0.5600 | 0.5880 | 0.5480 | 0.5800 | 0.5800 | - |
27 Sept 2022 | 0.5280 | 0.5600 | 0.5280 | 0.5480 | 0.5480 | - |
26 Sept 2022 | 0.5760 | 0.5780 | 0.5480 | 0.5480 | 0.5480 | - |
23 Sept 2022 | 0.5900 | 0.5920 | 0.5660 | 0.5680 | 0.5680 | - |
22 Sept 2022 | 0.6600 | 0.6600 | 0.5760 | 0.5760 | 0.5760 | - |
21 Sept 2022 | 0.6580 | 0.6700 | 0.6380 | 0.6500 | 0.6500 | - |
20 Sept 2022 | 0.7280 | 0.7300 | 0.6580 | 0.6580 | 0.6580 | - |
19 Sept 2022 | 0.8180 | 0.8180 | 0.7060 | 0.7060 | 0.7060 | - |
16 Sept 2022 | 0.8760 | 0.8760 | 0.8140 | 0.8280 | 0.8280 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |