Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | - | - | - | - | - | - |
06 Feb 2023 | - | - | - | - | - | - |
03 Feb 2023 | 1.1276 | 1.1276 | 1.1276 | 1.1276 | 1.1276 | - |
02 Feb 2023 | 1.1123 | 1.1123 | 1.1123 | 1.1123 | 1.1123 | - |
01 Feb 2023 | 1.1084 | 1.1084 | 1.1084 | 1.1084 | 1.1084 | - |
31 Jan 2023 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | - |
30 Jan 2023 | 1.0957 | 1.0957 | 1.0957 | 1.0957 | 1.0957 | - |
27 Jan 2023 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | - |
26 Jan 2023 | 1.0938 | 1.0938 | 1.0938 | 1.0938 | 1.0938 | - |
25 Jan 2023 | 1.0996 | 1.0996 | 1.0996 | 1.0996 | 1.0996 | - |
20 Jan 2023 | 1.1026 | 1.1026 | 1.1026 | 1.1026 | 1.1026 | - |
19 Jan 2023 | 1.1091 | 1.1091 | 1.1091 | 1.1091 | 1.1091 | - |
18 Jan 2023 | 1.1191 | 1.1191 | 1.1191 | 1.1191 | 1.1191 | - |
17 Jan 2023 | 1.1211 | 1.1211 | 1.1211 | 1.1211 | 1.1211 | - |
16 Jan 2023 | 1.1216 | 1.1216 | 1.1216 | 1.1216 | 1.1216 | - |
13 Jan 2023 | 1.1165 | 1.1165 | 1.1165 | 1.1165 | 1.1165 | - |
12 Jan 2023 | 1.1115 | 1.1115 | 1.1115 | 1.1115 | 1.1115 | - |
11 Jan 2023 | 1.1123 | 1.1123 | 1.1123 | 1.1123 | 1.1123 | - |
10 Jan 2023 | 1.1048 | 1.1048 | 1.1048 | 1.1048 | 1.1048 | - |
09 Jan 2023 | 1.1001 | 1.1001 | 1.1001 | 1.1001 | 1.1001 | - |
06 Jan 2023 | 1.1003 | 1.1003 | 1.1003 | 1.1003 | 1.1003 | - |
05 Jan 2023 | 1.1049 | 1.1049 | 1.1049 | 1.1049 | 1.1049 | - |
04 Jan 2023 | 1.1037 | 1.1037 | 1.1037 | 1.1037 | 1.1037 | - |
03 Jan 2023 | 1.0929 | 1.0929 | 1.0929 | 1.0929 | 1.0929 | - |
30 Dec 2022 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | - |
29 Dec 2022 | 1.0839 | 1.0839 | 1.0839 | 1.0839 | 1.0839 | - |
28 Dec 2022 | - | - | - | - | - | - |
27 Dec 2022 | - | - | - | - | - | - |
23 Dec 2022 | 1.0846 | 1.0846 | 1.0846 | 1.0846 | 1.0846 | - |
22 Dec 2022 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | - |
21 Dec 2022 | 1.0803 | 1.0803 | 1.0803 | 1.0803 | 1.0803 | - |
20 Dec 2022 | 1.0747 | 1.0747 | 1.0747 | 1.0747 | 1.0747 | - |
19 Dec 2022 | 1.0793 | 1.0793 | 1.0793 | 1.0793 | 1.0793 | - |
16 Dec 2022 | 1.0799 | 1.0799 | 1.0799 | 1.0799 | 1.0799 | - |
15 Dec 2022 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | - |
14 Dec 2022 | 1.0997 | 1.0997 | 1.0997 | 1.0997 | 1.0997 | - |
13 Dec 2022 | 1.0977 | 1.0977 | 1.0977 | 1.0977 | 1.0977 | - |
12 Dec 2022 | 1.0963 | 1.0963 | 1.0963 | 1.0963 | 1.0963 | - |
09 Dec 2022 | 1.0975 | 1.0975 | 1.0975 | 1.0975 | 1.0975 | - |
08 Dec 2022 | 1.0963 | 1.0963 | 1.0963 | 1.0963 | 1.0963 | - |
07 Dec 2022 | 1.1076 | 1.1076 | 1.1076 | 1.1076 | 1.1076 | - |
06 Dec 2022 | 1.1088 | 1.1088 | 1.1088 | 1.1088 | 1.1088 | - |
05 Dec 2022 | 1.1102 | 1.1102 | 1.1102 | 1.1102 | 1.1102 | - |
02 Dec 2022 | 1.1148 | 1.1148 | 1.1148 | 1.1148 | 1.1148 | - |
01 Dec 2022 | 1.1101 | 1.1101 | 1.1101 | 1.1101 | 1.1101 | - |
30 Nov 2022 | 1.0987 | 1.0987 | 1.0987 | 1.0987 | 1.0987 | - |
29 Nov 2022 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | - |
28 Nov 2022 | 1.0994 | 1.0994 | 1.0994 | 1.0994 | 1.0994 | - |
25 Nov 2022 | 1.1015 | 1.1015 | 1.1015 | 1.1015 | 1.1015 | - |
24 Nov 2022 | 1.1002 | 1.1002 | 1.1002 | 1.1002 | 1.1002 | - |
23 Nov 2022 | 1.0979 | 1.0979 | 1.0979 | 1.0979 | 1.0979 | - |
22 Nov 2022 | 1.0929 | 1.0929 | 1.0929 | 1.0929 | 1.0929 | - |
21 Nov 2022 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | - |
18 Nov 2022 | 1.0847 | 1.0847 | 1.0847 | 1.0847 | 1.0847 | - |
17 Nov 2022 | 1.0784 | 1.0784 | 1.0784 | 1.0784 | 1.0784 | - |
16 Nov 2022 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | - |
15 Nov 2022 | 1.0896 | 1.0896 | 1.0896 | 1.0896 | 1.0896 | - |
14 Nov 2022 | 1.0809 | 1.0809 | 1.0809 | 1.0809 | 1.0809 | - |
11 Nov 2022 | 1.0784 | 1.0784 | 1.0784 | 1.0784 | 1.0784 | - |
10 Nov 2022 | 1.0723 | 1.0723 | 1.0723 | 1.0723 | 1.0723 | - |
09 Nov 2022 | 1.0681 | 1.0681 | 1.0681 | 1.0681 | 1.0681 | - |
08 Nov 2022 | 1.0606 | 1.0606 | 1.0606 | 1.0606 | 1.0606 | - |
07 Nov 2022 | 1.0641 | 1.0641 | 1.0641 | 1.0641 | 1.0641 | - |
04 Nov 2022 | 1.0607 | 1.0607 | 1.0607 | 1.0607 | 1.0607 | - |
03 Nov 2022 | 1.0501 | 1.0501 | 1.0501 | 1.0501 | 1.0501 | - |
02 Nov 2022 | 1.0594 | 1.0594 | 1.0594 | 1.0594 | 1.0594 | - |
01 Nov 2022 | 1.0682 | 1.0682 | 1.0682 | 1.0682 | 1.0682 | - |
31 Oct 2022 | - | - | - | - | - | - |
28 Oct 2022 | 1.0498 | 1.0498 | 1.0498 | 1.0498 | 1.0498 | - |
27 Oct 2022 | 1.0508 | 1.0508 | 1.0508 | 1.0508 | 1.0508 | - |
26 Oct 2022 | 1.0453 | 1.0453 | 1.0453 | 1.0453 | 1.0453 | - |
25 Oct 2022 | 1.0438 | 1.0438 | 1.0438 | 1.0438 | 1.0438 | - |
21 Oct 2022 | 1.0223 | 1.0223 | 1.0223 | 1.0223 | 1.0223 | - |
20 Oct 2022 | 1.0294 | 1.0294 | 1.0294 | 1.0294 | 1.0294 | - |
19 Oct 2022 | 1.0352 | 1.0352 | 1.0352 | 1.0352 | 1.0352 | - |
18 Oct 2022 | 1.0369 | 1.0369 | 1.0369 | 1.0369 | 1.0369 | - |
17 Oct 2022 | 1.0216 | 1.0216 | 1.0216 | 1.0216 | 1.0216 | - |
14 Oct 2022 | 1.0273 | 1.0273 | 1.0273 | 1.0273 | 1.0273 | - |
13 Oct 2022 | 1.0126 | 1.0126 | 1.0126 | 1.0126 | 1.0126 | - |
12 Oct 2022 | 1.0251 | 1.0251 | 1.0251 | 1.0251 | 1.0251 | - |
11 Oct 2022 | 1.0258 | 1.0258 | 1.0258 | 1.0258 | 1.0258 | - |
10 Oct 2022 | 1.0288 | 1.0288 | 1.0288 | 1.0288 | 1.0288 | - |
07 Oct 2022 | 1.0424 | 1.0424 | 1.0424 | 1.0424 | 1.0424 | - |
06 Oct 2022 | 1.0489 | 1.0489 | 1.0489 | 1.0489 | 1.0489 | - |
05 Oct 2022 | 1.0492 | 1.0492 | 1.0492 | 1.0492 | 1.0492 | - |
04 Oct 2022 | 1.0492 | 1.0492 | 1.0492 | 1.0492 | 1.0492 | - |
03 Oct 2022 | 1.0216 | 1.0216 | 1.0216 | 1.0216 | 1.0216 | - |
30 Sept 2022 | 1.0337 | 1.0337 | 1.0337 | 1.0337 | 1.0337 | - |
29 Sept 2022 | 1.0470 | 1.0470 | 1.0470 | 1.0470 | 1.0470 | - |
28 Sept 2022 | 1.0498 | 1.0498 | 1.0498 | 1.0498 | 1.0498 | - |
27 Sept 2022 | 1.0627 | 1.0627 | 1.0627 | 1.0627 | 1.0627 | - |
26 Sept 2022 | 1.0591 | 1.0591 | 1.0591 | 1.0591 | 1.0591 | - |
23 Sept 2022 | 1.0481 | 1.0481 | 1.0481 | 1.0481 | 1.0481 | - |
22 Sept 2022 | 1.0702 | 1.0702 | 1.0702 | 1.0702 | 1.0702 | - |
21 Sept 2022 | 1.0725 | 1.0725 | 1.0725 | 1.0725 | 1.0725 | - |
20 Sept 2022 | 1.0724 | 1.0724 | 1.0724 | 1.0724 | 1.0724 | - |
19 Sept 2022 | - | - | - | - | - | - |
16 Sept 2022 | 1.0836 | 1.0836 | 1.0836 | 1.0836 | 1.0836 | - |
15 Sept 2022 | 1.0869 | 1.0869 | 1.0869 | 1.0869 | 1.0869 | - |
14 Sept 2022 | 1.0924 | 1.0924 | 1.0924 | 1.0924 | 1.0924 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |