Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 1.4600 | 1.4650 | 1.4200 | 1.4400 | 1.4400 | 1,050,075 |
27 Mar 2023 | 1.4550 | 1.5000 | 1.4450 | 1.4450 | 1.4450 | 1,446,853 |
24 Mar 2023 | 1.3500 | 1.4150 | 1.3500 | 1.4150 | 1.4150 | 1,665,848 |
23 Mar 2023 | 1.3900 | 1.4050 | 1.3500 | 1.4000 | 1.4000 | 957,463 |
22 Mar 2023 | 1.4100 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 1,045,784 |
21 Mar 2023 | 1.4300 | 1.4425 | 1.4000 | 1.4000 | 1.4000 | 537,879 |
20 Mar 2023 | 1.4400 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 836,499 |
17 Mar 2023 | 1.4400 | 1.4625 | 1.4250 | 1.4600 | 1.4600 | 741,041 |
16 Mar 2023 | 1.4300 | 1.4700 | 1.4250 | 1.4500 | 1.4500 | 860,950 |
15 Mar 2023 | 1.4200 | 1.4650 | 1.4200 | 1.4600 | 1.4600 | 768,368 |
14 Mar 2023 | 1.4300 | 1.4350 | 1.3800 | 1.4100 | 1.4100 | 736,428 |
13 Mar 2023 | 1.4600 | 1.4650 | 1.4300 | 1.4350 | 1.4350 | 968,605 |
10 Mar 2023 | 1.4700 | 1.4900 | 1.4550 | 1.4900 | 1.4900 | 696,054 |
09 Mar 2023 | 1.4950 | 1.5150 | 1.4750 | 1.4900 | 1.4900 | 574,207 |
08 Mar 2023 | 1.5050 | 1.5050 | 1.4800 | 1.4850 | 1.4850 | 1,051,026 |
07 Mar 2023 | 1.5350 | 1.5375 | 1.5025 | 1.5200 | 1.5200 | 787,849 |
06 Mar 2023 | 1.5950 | 1.5950 | 1.4900 | 1.5300 | 1.5300 | 1,233,023 |
03 Mar 2023 | 1.5900 | 1.6000 | 1.5400 | 1.5450 | 1.5450 | 797,545 |
02 Mar 2023 | 1.5950 | 1.6250 | 1.5625 | 1.5950 | 1.5950 | 1,374,217 |
01 Mar 2023 | 1.6300 | 1.6350 | 1.5200 | 1.5950 | 1.5950 | 3,729,839 |
28 Feb 2023 | 1.6550 | 1.7150 | 1.6200 | 1.6500 | 1.6500 | 3,666,769 |
27 Feb 2023 | 1.6500 | 1.6500 | 1.6100 | 1.6350 | 1.6350 | 679,150 |
24 Feb 2023 | 1.6550 | 1.6850 | 1.6400 | 1.6550 | 1.6550 | 589,011 |
23 Feb 2023 | 1.6400 | 1.6800 | 1.6300 | 1.6700 | 1.6700 | 719,389 |
22 Feb 2023 | 1.5750 | 1.6400 | 1.5450 | 1.6400 | 1.6400 | 2,467,129 |
21 Feb 2023 | 1.6000 | 1.6050 | 1.5800 | 1.5900 | 1.5900 | 684,263 |
20 Feb 2023 | 1.6000 | 1.6050 | 1.5650 | 1.5950 | 1.5950 | 568,327 |
17 Feb 2023 | 1.6400 | 1.6400 | 1.5850 | 1.6000 | 1.6000 | 613,144 |
16 Feb 2023 | 1.6050 | 1.6700 | 1.6050 | 1.6500 | 1.6500 | 989,243 |
15 Feb 2023 | 1.5950 | 1.6100 | 1.5850 | 1.6000 | 1.6000 | 841,496 |
14 Feb 2023 | 1.6350 | 1.6700 | 1.5650 | 1.6200 | 1.6200 | 1,932,373 |
13 Feb 2023 | 1.6500 | 1.6800 | 1.6100 | 1.6300 | 1.6300 | 1,267,202 |
10 Feb 2023 | 1.6700 | 1.7200 | 1.6500 | 1.6800 | 1.6800 | 1,489,624 |
09 Feb 2023 | 1.6950 | 1.7200 | 1.6750 | 1.7000 | 1.7000 | 1,322,917 |
08 Feb 2023 | 1.7000 | 1.7900 | 1.6800 | 1.7200 | 1.7200 | 4,604,001 |
07 Feb 2023 | 1.6400 | 1.7250 | 1.6300 | 1.7200 | 1.7200 | 4,863,153 |
06 Feb 2023 | 1.6000 | 1.7000 | 1.5950 | 1.6650 | 1.6650 | 5,241,887 |
03 Feb 2023 | 1.5800 | 1.6400 | 1.5650 | 1.6200 | 1.6200 | 4,844,085 |
02 Feb 2023 | 1.5500 | 1.5850 | 1.5475 | 1.5700 | 1.5700 | 2,561,217 |
01 Feb 2023 | 1.4950 | 1.5350 | 1.4750 | 1.5300 | 1.5300 | 3,523,350 |
31 Jan 2023 | 1.5150 | 1.5200 | 1.4750 | 1.4850 | 1.4850 | 1,709,703 |
30 Jan 2023 | 1.5400 | 1.5550 | 1.5050 | 1.5200 | 1.5200 | 2,296,936 |
27 Jan 2023 | 1.5650 | 1.6100 | 1.5300 | 1.5550 | 1.5550 | 3,582,894 |
25 Jan 2023 | 1.5250 | 1.5375 | 1.4950 | 1.4950 | 1.4950 | 1,849,873 |
24 Jan 2023 | 1.5000 | 1.5300 | 1.4750 | 1.4750 | 1.4750 | 878,996 |
23 Jan 2023 | 1.4950 | 1.5300 | 1.4850 | 1.4850 | 1.4850 | 838,406 |
20 Jan 2023 | 1.5150 | 1.5150 | 1.4750 | 1.4750 | 1.4750 | 820,872 |
19 Jan 2023 | 1.5200 | 1.5450 | 1.4800 | 1.5150 | 1.5150 | 1,626,232 |
18 Jan 2023 | 1.5000 | 1.5450 | 1.4750 | 1.5400 | 1.5400 | 2,437,653 |
17 Jan 2023 | 1.4800 | 1.5400 | 1.4600 | 1.4800 | 1.4800 | 2,458,838 |
16 Jan 2023 | 1.4800 | 1.5200 | 1.4450 | 1.4650 | 1.4650 | 3,056,606 |
13 Jan 2023 | 1.4200 | 1.4450 | 1.3700 | 1.3700 | 1.3700 | 772,909 |
12 Jan 2023 | 1.3700 | 1.4800 | 1.3550 | 1.4500 | 1.4500 | 1,783,569 |
11 Jan 2023 | 1.3700 | 1.3700 | 1.3300 | 1.3550 | 1.3550 | 592,441 |
10 Jan 2023 | 1.3500 | 1.3600 | 1.3200 | 1.3550 | 1.3550 | 537,744 |
09 Jan 2023 | 1.3700 | 1.3800 | 1.3400 | 1.3500 | 1.3500 | 959,423 |
06 Jan 2023 | 1.4300 | 1.4300 | 1.3500 | 1.3650 | 1.3650 | 1,868,676 |
05 Jan 2023 | 1.4200 | 1.4700 | 1.4100 | 1.4300 | 1.4300 | 1,613,356 |
04 Jan 2023 | 1.3750 | 1.4125 | 1.3650 | 1.3950 | 1.3950 | 506,387 |
03 Jan 2023 | 1.4100 | 1.4100 | 1.3600 | 1.3750 | 1.3750 | 345,928 |
30 Dec 2022 | 1.3900 | 1.4250 | 1.3700 | 1.4150 | 1.4150 | 699,036 |
29 Dec 2022 | 1.3750 | 1.3925 | 1.3600 | 1.3650 | 1.3650 | 424,742 |
28 Dec 2022 | 1.3550 | 1.4000 | 1.3550 | 1.3650 | 1.3650 | 532,350 |
23 Dec 2022 | 1.3550 | 1.4200 | 1.3450 | 1.4200 | 1.4200 | 804,814 |
22 Dec 2022 | 1.3500 | 1.3950 | 1.3400 | 1.3950 | 1.3950 | 1,104,042 |
21 Dec 2022 | 1.3500 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 978,933 |
20 Dec 2022 | 1.3800 | 1.3800 | 1.3400 | 1.3550 | 1.3550 | 1,256,561 |
19 Dec 2022 | 1.3550 | 1.3950 | 1.3350 | 1.3800 | 1.3800 | 667,107 |
16 Dec 2022 | 1.3300 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 2,010,750 |
15 Dec 2022 | 1.3500 | 1.3650 | 1.3200 | 1.3300 | 1.3300 | 1,146,115 |
14 Dec 2022 | 1.3800 | 1.3850 | 1.3275 | 1.3600 | 1.3600 | 1,735,062 |
13 Dec 2022 | 1.2700 | 1.4600 | 1.2650 | 1.3750 | 1.3750 | 8,257,242 |
12 Dec 2022 | 1.3500 | 1.3500 | 1.1550 | 1.2000 | 1.2000 | 15,018,138 |
09 Dec 2022 | 1.4650 | 1.4950 | 1.4600 | 1.4900 | 1.4900 | 1,037,814 |
08 Dec 2022 | 1.4600 | 1.4750 | 1.4300 | 1.4500 | 1.4500 | 1,605,426 |
07 Dec 2022 | 1.5050 | 1.5050 | 1.4550 | 1.4700 | 1.4700 | 3,148,616 |
06 Dec 2022 | 1.5650 | 1.5900 | 1.5100 | 1.5150 | 1.5150 | 2,608,145 |
05 Dec 2022 | 1.7200 | 1.7400 | 1.5550 | 1.5850 | 1.5850 | 3,767,843 |
02 Dec 2022 | 1.7500 | 1.7550 | 1.6900 | 1.7150 | 1.7150 | 2,746,827 |
01 Dec 2022 | 1.7900 | 1.8100 | 1.7150 | 1.7650 | 1.7650 | 4,692,030 |
30 Nov 2022 | 1.6900 | 1.7550 | 1.6650 | 1.7550 | 1.7550 | 6,483,422 |
29 Nov 2022 | 1.7000 | 1.7450 | 1.6800 | 1.7100 | 1.7100 | 1,727,744 |
28 Nov 2022 | 1.5900 | 1.7450 | 1.5900 | 1.7050 | 1.7050 | 5,058,982 |
25 Nov 2022 | 1.5250 | 1.6400 | 1.5150 | 1.5750 | 1.5750 | 5,464,144 |
24 Nov 2022 | 1.4900 | 1.5350 | 1.4800 | 1.4850 | 1.4850 | 1,513,114 |
23 Nov 2022 | 1.5200 | 1.5200 | 1.4675 | 1.4850 | 1.4850 | 778,619 |
22 Nov 2022 | 1.5000 | 1.5200 | 1.4475 | 1.4950 | 1.4950 | 1,101,190 |
21 Nov 2022 | 1.5600 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 841,461 |
18 Nov 2022 | 1.5400 | 1.5600 | 1.5300 | 1.5500 | 1.5500 | 1,023,061 |
17 Nov 2022 | 1.5200 | 1.5650 | 1.5150 | 1.5500 | 1.5500 | 925,067 |
16 Nov 2022 | 1.5600 | 1.5750 | 1.5250 | 1.5300 | 1.5300 | 1,389,065 |
15 Nov 2022 | 1.5350 | 1.5750 | 1.5200 | 1.5700 | 1.5700 | 1,512,040 |
14 Nov 2022 | 1.5600 | 1.5650 | 1.5100 | 1.5400 | 1.5400 | 725,263 |
11 Nov 2022 | 1.5600 | 1.5900 | 1.5225 | 1.5300 | 1.5300 | 2,129,583 |
10 Nov 2022 | 1.5100 | 1.5300 | 1.4750 | 1.5300 | 1.5300 | 1,099,577 |
09 Nov 2022 | 1.5100 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 671,283 |
08 Nov 2022 | 1.5600 | 1.5600 | 1.4850 | 1.5150 | 1.5150 | 1,144,352 |
07 Nov 2022 | 1.5900 | 1.6000 | 1.5400 | 1.5450 | 1.5450 | 860,583 |
04 Nov 2022 | 1.5500 | 1.5850 | 1.5300 | 1.5800 | 1.5800 | 1,255,218 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |