Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 1.7400 | 1.7400 | 1.5400 | 1.6500 | 1.6500 | 2,307 |
02 Feb 2023 | 1.6200 | 1.7600 | 1.5800 | 1.6800 | 1.6800 | 53,800 |
01 Feb 2023 | 1.6100 | 1.6900 | 1.5000 | 1.5800 | 1.5800 | 107,500 |
31 Jan 2023 | 1.5000 | 1.5950 | 1.4600 | 1.5400 | 1.5400 | 44,800 |
30 Jan 2023 | 1.5500 | 1.6400 | 1.4600 | 1.5200 | 1.5200 | 39,000 |
27 Jan 2023 | 1.6500 | 1.7150 | 1.5500 | 1.6500 | 1.6500 | 56,200 |
26 Jan 2023 | 1.4800 | 1.6900 | 1.4800 | 1.6500 | 1.6500 | 46,800 |
25 Jan 2023 | 1.5900 | 1.7500 | 1.4700 | 1.4700 | 1.4700 | 115,600 |
24 Jan 2023 | 1.7800 | 1.7800 | 1.5400 | 1.5750 | 1.5750 | 59,600 |
23 Jan 2023 | 1.7350 | 1.7800 | 1.6500 | 1.6500 | 1.6500 | 15,700 |
20 Jan 2023 | 1.6000 | 1.7300 | 1.4900 | 1.6500 | 1.6500 | 1,593,800 |
19 Jan 2023 | 1.5200 | 1.7000 | 1.5000 | 1.6600 | 1.6600 | 18,800 |
18 Jan 2023 | 1.5300 | 1.6100 | 1.4700 | 1.5600 | 1.5600 | 54,800 |
17 Jan 2023 | 1.5400 | 1.6400 | 1.5350 | 1.6000 | 1.6000 | 12,100 |
13 Jan 2023 | 1.5800 | 1.6800 | 1.4400 | 1.4800 | 1.4800 | 88,100 |
12 Jan 2023 | 1.6800 | 1.6800 | 1.5800 | 1.6500 | 1.6500 | 11,900 |
11 Jan 2023 | 1.5800 | 1.6200 | 1.5000 | 1.6000 | 1.6000 | 29,300 |
10 Jan 2023 | 1.6300 | 1.6400 | 1.4900 | 1.6400 | 1.6400 | 40,100 |
09 Jan 2023 | 1.5400 | 1.7100 | 1.5400 | 1.6900 | 1.6900 | 6,800 |
06 Jan 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 300 |
05 Jan 2023 | 1.6050 | 1.6500 | 1.5000 | 1.6500 | 1.6500 | 16,700 |
04 Jan 2023 | 1.4900 | 1.6900 | 1.3200 | 1.6900 | 1.6900 | 32,500 |
03 Jan 2023 | 1.6500 | 1.7300 | 1.5300 | 1.5550 | 1.5550 | 24,400 |
30 Dec 2022 | 1.4500 | 1.5800 | 1.2900 | 1.5600 | 1.5600 | 64,100 |
29 Dec 2022 | 1.2300 | 1.5250 | 1.2200 | 1.4600 | 1.4600 | 117,700 |
28 Dec 2022 | 1.2000 | 1.3400 | 1.0900 | 1.3400 | 1.3400 | 275,800 |
27 Dec 2022 | 1.1500 | 1.2400 | 1.1000 | 1.2400 | 1.2400 | 59,500 |
23 Dec 2022 | 1.1300 | 1.1900 | 1.0900 | 1.1900 | 1.1900 | 24,000 |
22 Dec 2022 | 1.1200 | 1.2000 | 1.0800 | 1.1150 | 1.1150 | 148,100 |
21 Dec 2022 | 1.1500 | 1.2300 | 1.0700 | 1.1100 | 1.1100 | 99,300 |
20 Dec 2022 | 1.1200 | 1.2200 | 1.0200 | 1.1100 | 1.1100 | 130,300 |
19 Dec 2022 | 1.0800 | 1.1500 | 1.0700 | 1.0800 | 1.0800 | 56,700 |
16 Dec 2022 | 1.1700 | 1.2000 | 1.0900 | 1.1500 | 1.1500 | 70,800 |
15 Dec 2022 | 1.1200 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 5,300 |
14 Dec 2022 | 1.3000 | 1.3000 | 1.1200 | 1.1500 | 1.1500 | 62,000 |
13 Dec 2022 | 1.0100 | 1.2900 | 1.0100 | 1.1900 | 1.1900 | 2,468,300 |
12 Dec 2022 | 1.1000 | 1.1200 | 1.0200 | 1.1100 | 1.1100 | 74,800 |
09 Dec 2022 | 1.1210 | 1.1500 | 1.1150 | 1.1150 | 1.1150 | 7,800 |
08 Dec 2022 | 1.1600 | 1.2250 | 1.1200 | 1.1200 | 1.1200 | 21,000 |
07 Dec 2022 | 1.1600 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 40,000 |
06 Dec 2022 | 1.2820 | 1.2820 | 1.1400 | 1.1750 | 1.1750 | 9,100 |
05 Dec 2022 | 1.1300 | 1.2890 | 1.1300 | 1.1700 | 1.1700 | 21,600 |
02 Dec 2022 | 1.1600 | 1.2400 | 1.1400 | 1.1400 | 1.1400 | 43,800 |
01 Dec 2022 | 1.2800 | 1.2900 | 1.1600 | 1.1800 | 1.1800 | 18,600 |
30 Nov 2022 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 17,900 |
29 Nov 2022 | 1.3700 | 1.3700 | 1.2400 | 1.2400 | 1.2400 | 86,100 |
28 Nov 2022 | 1.3700 | 1.3770 | 1.3100 | 1.3600 | 1.3600 | 5,700 |
25 Nov 2022 | 1.2600 | 1.3400 | 1.2600 | 1.3000 | 1.3000 | 2,200 |
23 Nov 2022 | 1.3500 | 1.3530 | 1.2300 | 1.2750 | 1.2750 | 57,700 |
22 Nov 2022 | 1.2640 | 1.3100 | 1.2000 | 1.2000 | 1.2000 | 22,200 |
21 Nov 2022 | 1.2210 | 1.3700 | 1.2210 | 1.2420 | 1.2420 | 5,200 |
18 Nov 2022 | 1.2500 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 21,300 |
17 Nov 2022 | 1.3200 | 1.3500 | 1.2400 | 1.2500 | 1.2500 | 28,200 |
16 Nov 2022 | 1.5000 | 1.5100 | 1.1500 | 1.2400 | 1.2400 | 69,800 |
15 Nov 2022 | 1.9200 | 1.9200 | 1.3500 | 1.3600 | 1.3600 | 32,900 |
14 Nov 2022 | 1.7400 | 1.7400 | 1.4590 | 1.4800 | 1.4800 | 25,000 |
11 Nov 2022 | 1.6700 | 1.6700 | 1.4600 | 1.4900 | 1.4900 | 26,700 |
10 Nov 2022 | 1.3060 | 1.4600 | 1.3060 | 1.4300 | 1.4300 | 25,000 |
09 Nov 2022 | 1.4300 | 1.4300 | 1.2900 | 1.3500 | 1.3500 | 27,000 |
08 Nov 2022 | 1.3500 | 1.4500 | 1.3500 | 1.4400 | 1.4400 | 3,900 |
07 Nov 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 300 |
04 Nov 2022 | 1.4600 | 1.5200 | 1.2900 | 1.5200 | 1.5200 | 30,400 |
03 Nov 2022 | 1.5900 | 1.5900 | 1.4890 | 1.5180 | 1.5180 | 700 |
02 Nov 2022 | 1.5930 | 1.5930 | 1.3750 | 1.5400 | 1.5400 | 8,900 |
01 Nov 2022 | 1.6200 | 1.6700 | 1.5500 | 1.5800 | 1.5800 | 3,300 |
31 Oct 2022 | 1.3900 | 1.5150 | 1.3800 | 1.4800 | 1.4800 | 17,900 |
28 Oct 2022 | 1.3500 | 1.4200 | 1.3400 | 1.4200 | 1.4200 | 38,300 |
27 Oct 2022 | 1.3100 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 4,700 |
26 Oct 2022 | 1.3800 | 1.3800 | 1.3000 | 1.3400 | 1.3400 | 11,300 |
25 Oct 2022 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 3,900 |
24 Oct 2022 | 1.3100 | 1.3400 | 1.3000 | 1.3040 | 1.3040 | 12,600 |
21 Oct 2022 | 1.3800 | 1.3800 | 1.2600 | 1.3000 | 1.3000 | 24,800 |
20 Oct 2022 | 1.2630 | 1.3700 | 1.1840 | 1.2400 | 1.2400 | 26,100 |
19 Oct 2022 | 1.1500 | 1.2400 | 1.1500 | 1.1900 | 1.1900 | 16,000 |
18 Oct 2022 | 1.1600 | 1.2300 | 1.1200 | 1.1400 | 1.1400 | 30,400 |
17 Oct 2022 | 1.1600 | 1.1900 | 1.1200 | 1.1800 | 1.1800 | 3,600 |
14 Oct 2022 | 1.1000 | 1.1900 | 1.1000 | 1.1200 | 1.1200 | 12,500 |
13 Oct 2022 | 1.2100 | 1.2300 | 1.1100 | 1.1200 | 1.1200 | 16,100 |
12 Oct 2022 | 1.2300 | 1.2400 | 1.1300 | 1.1500 | 1.1500 | 18,900 |
11 Oct 2022 | 1.2600 | 1.3400 | 1.1800 | 1.1900 | 1.1900 | 25,800 |
10 Oct 2022 | 1.2400 | 1.2600 | 1.1700 | 1.2500 | 1.2500 | 22,100 |
07 Oct 2022 | 1.2700 | 1.2700 | 1.1700 | 1.1700 | 1.1700 | 26,800 |
06 Oct 2022 | 1.3300 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 22,500 |
05 Oct 2022 | 1.3000 | 1.3500 | 1.2600 | 1.2800 | 1.2800 | 24,300 |
04 Oct 2022 | 1.4200 | 1.4200 | 1.2600 | 1.2800 | 1.2800 | 43,000 |
03 Oct 2022 | 1.5000 | 1.5120 | 1.3400 | 1.4000 | 1.4000 | 16,300 |
30 Sept 2022 | 1.4700 | 1.5500 | 1.4200 | 1.4500 | 1.4500 | 85,400 |
29 Sept 2022 | 1.5000 | 1.5750 | 1.4200 | 1.5000 | 1.5000 | 47,400 |
28 Sept 2022 | 1.6900 | 1.6900 | 1.4500 | 1.5000 | 1.5000 | 61,400 |
27 Sept 2022 | 1.7600 | 1.8000 | 1.6200 | 1.6200 | 1.6200 | 10,800 |
26 Sept 2022 | 1.5400 | 1.6400 | 1.4800 | 1.4900 | 1.4900 | 11,700 |
23 Sept 2022 | 1.6500 | 1.6800 | 1.5000 | 1.5100 | 1.5100 | 35,200 |
22 Sept 2022 | 1.8600 | 1.9400 | 1.6500 | 1.6500 | 1.6500 | 33,200 |
21 Sept 2022 | 1.9000 | 2.0390 | 1.8700 | 1.8700 | 1.8700 | 2,800 |
20 Sept 2022 | 2.1000 | 2.1000 | 1.9200 | 1.9800 | 1.9800 | 21,600 |
19 Sept 2022 | 2.4400 | 2.4400 | 2.0800 | 2.1300 | 2.1300 | 44,400 |
16 Sept 2022 | 2.4200 | 2.4700 | 2.2000 | 2.3500 | 2.3500 | 129,300 |
15 Sept 2022 | 2.0000 | 2.4000 | 1.8300 | 2.3500 | 2.3500 | 150,200 |
14 Sept 2022 | 2.1900 | 2.1900 | 1.9250 | 2.0200 | 2.0200 | 47,000 |
13 Sept 2022 | 2.0500 | 2.0500 | 1.9700 | 2.0500 | 2.0500 | 11,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |