Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 1.0435 | 1.0435 | 1.0435 | 1.0435 | 1.0435 | 30,510 |
23 Mar 2023 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | - |
22 Mar 2023 | 1.0435 | 1.0435 | 1.0435 | 1.0435 | 1.0435 | - |
21 Mar 2023 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | - |
20 Mar 2023 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
17 Mar 2023 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | - |
16 Mar 2023 | 1.0390 | 1.0390 | 1.0390 | 1.0390 | 1.0390 | - |
15 Mar 2023 | 1.0280 | 1.0330 | 1.0280 | 1.0305 | 1.0305 | 30,510 |
14 Mar 2023 | 1.0140 | 1.0140 | 1.0070 | 1.0070 | 1.0070 | 1,500 |
13 Mar 2023 | 1.0285 | 1.0285 | 1.0285 | 1.0285 | 1.0285 | - |
10 Mar 2023 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | - |
09 Mar 2023 | 1.0535 | 1.0535 | 1.0535 | 1.0535 | 1.0535 | - |
08 Mar 2023 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | - |
07 Mar 2023 | 1.0745 | 1.0745 | 1.0745 | 1.0745 | 1.0745 | - |
06 Mar 2023 | 1.0670 | 1.0670 | 1.0670 | 1.0670 | 1.0670 | - |
03 Mar 2023 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | - |
02 Mar 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
01 Mar 2023 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | - |
28 Feb 2023 | 1.0305 | 1.0305 | 1.0305 | 1.0305 | 1.0305 | - |
27 Feb 2023 | 1.0470 | 1.0470 | 1.0470 | 1.0470 | 1.0470 | - |
24 Feb 2023 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | - |
23 Feb 2023 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | - |
22 Feb 2023 | 1.0535 | 1.0535 | 1.0535 | 1.0535 | 1.0535 | - |
21 Feb 2023 | 1.0615 | 1.0615 | 1.0615 | 1.0615 | 1.0615 | - |
20 Feb 2023 | 1.0495 | 1.0495 | 1.0495 | 1.0495 | 1.0495 | - |
17 Feb 2023 | 1.0430 | 1.0430 | 1.0430 | 1.0430 | 1.0430 | - |
16 Feb 2023 | 1.0375 | 1.0375 | 1.0375 | 1.0375 | 1.0375 | - |
15 Feb 2023 | 1.0310 | 1.0920 | 1.0310 | 1.0920 | 1.0920 | 1,500 |
14 Feb 2023 | 1.0465 | 1.0465 | 1.0465 | 1.0465 | 1.0465 | - |
13 Feb 2023 | 1.0495 | 1.0495 | 1.0495 | 1.0495 | 1.0495 | - |
10 Feb 2023 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | - |
09 Feb 2023 | 1.0505 | 1.0505 | 1.0505 | 1.0505 | 1.0505 | - |
08 Feb 2023 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
07 Feb 2023 | 1.0355 | 1.0355 | 1.0355 | 1.0355 | 1.0355 | - |
06 Feb 2023 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | - |
03 Feb 2023 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | - |
02 Feb 2023 | 1.0410 | 1.0410 | 1.0410 | 1.0410 | 1.0410 | - |
01 Feb 2023 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
31 Jan 2023 | 1.0465 | 1.0465 | 1.0465 | 1.0465 | 1.0465 | - |
30 Jan 2023 | 1.0590 | 1.0590 | 1.0590 | 1.0590 | 1.0590 | - |
27 Jan 2023 | 1.0565 | 1.0565 | 1.0565 | 1.0565 | 1.0565 | - |
26 Jan 2023 | 1.0425 | 1.0425 | 1.0425 | 1.0425 | 1.0425 | - |
25 Jan 2023 | 1.0245 | 1.0245 | 1.0245 | 1.0245 | 1.0245 | - |
24 Jan 2023 | 1.0255 | 1.0255 | 1.0255 | 1.0255 | 1.0255 | - |
23 Jan 2023 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
20 Jan 2023 | 1.0295 | 1.0295 | 1.0295 | 1.0295 | 1.0295 | - |
19 Jan 2023 | 1.0170 | 1.0170 | 1.0170 | 1.0170 | 1.0170 | - |
18 Jan 2023 | 1.0170 | 1.0170 | 1.0170 | 1.0170 | 1.0170 | - |
17 Jan 2023 | 1.0145 | 1.0145 | 1.0125 | 1.0125 | 1.0125 | 1 |
16 Jan 2023 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | - |
13 Jan 2023 | 1.0065 | 1.0065 | 1.0065 | 1.0065 | 1.0065 | - |
12 Jan 2023 | 0.9930 | 1.0345 | 0.9930 | 1.0345 | 1.0345 | 6,000 |
11 Jan 2023 | 0.9860 | 1.0430 | 0.9842 | 0.9842 | 0.9842 | 11,217 |
10 Jan 2023 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | - |
09 Jan 2023 | 0.9784 | 0.9784 | 0.9784 | 0.9784 | 0.9784 | - |
06 Jan 2023 | 0.9864 | 0.9864 | 0.9864 | 0.9864 | 0.9864 | - |
05 Jan 2023 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | - |
04 Jan 2023 | 0.9750 | 1.0405 | 0.9750 | 1.0405 | 1.0405 | 10 |
03 Jan 2023 | 0.9618 | 0.9618 | 0.9618 | 0.9618 | 0.9618 | - |
02 Jan 2023 | 0.9582 | 0.9582 | 0.9582 | 0.9582 | 0.9582 | - |
30 Dec 2022 | 0.9680 | 1.0240 | 0.9680 | 1.0240 | 1.0240 | 1,221 |
29 Dec 2022 | 0.9492 | 0.9492 | 0.9492 | 0.9492 | 0.9492 | - |
28 Dec 2022 | 0.9592 | 0.9592 | 0.9592 | 0.9592 | 0.9592 | - |
27 Dec 2022 | 0.9226 | 0.9226 | 0.9226 | 0.9226 | 0.9226 | - |
23 Dec 2022 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | - |
22 Dec 2022 | 0.9334 | 0.9334 | 0.9334 | 0.9334 | 0.9334 | - |
21 Dec 2022 | 0.9138 | 0.9138 | 0.9138 | 0.9138 | 0.9138 | - |
20 Dec 2022 | 0.9282 | 0.9282 | 0.9282 | 0.9282 | 0.9282 | - |
19 Dec 2022 | 0.9192 | 0.9192 | 0.9192 | 0.9192 | 0.9192 | - |
16 Dec 2022 | 0.9366 | 0.9366 | 0.9366 | 0.9366 | 0.9366 | - |
15 Dec 2022 | 0.9302 | 0.9302 | 0.9302 | 0.9302 | 0.9302 | - |
14 Dec 2022 | 0.9324 | 0.9324 | 0.9324 | 0.9324 | 0.9324 | - |
13 Dec 2022 | 0.9264 | 0.9674 | 0.9264 | 0.9674 | 0.9674 | 170 |
12 Dec 2022 | 0.9298 | 0.9298 | 0.9298 | 0.9298 | 0.9298 | - |
09 Dec 2022 | 0.9268 | 0.9268 | 0.9268 | 0.9268 | 0.9268 | - |
08 Dec 2022 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | - |
07 Dec 2022 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | - |
06 Dec 2022 | 0.9302 | 0.9302 | 0.9302 | 0.9302 | 0.9302 | - |
05 Dec 2022 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | - |
02 Dec 2022 | 0.9026 | 0.9026 | 0.9026 | 0.9026 | 0.9026 | - |
01 Dec 2022 | 0.9362 | 0.9362 | 0.9362 | 0.9362 | 0.9362 | - |
30 Nov 2022 | 0.9534 | 0.9534 | 0.9534 | 0.9534 | 0.9534 | - |
29 Nov 2022 | 0.9304 | 0.9304 | 0.9304 | 0.9304 | 0.9304 | - |
28 Nov 2022 | 0.9168 | 0.9168 | 0.9168 | 0.9168 | 0.9168 | - |
25 Nov 2022 | 0.9318 | 0.9938 | 0.9318 | 0.9938 | 0.9938 | 10,000 |
24 Nov 2022 | 0.9314 | 0.9918 | 0.9314 | 0.9918 | 0.9918 | 2,000 |
23 Nov 2022 | 0.9368 | 0.9368 | 0.9368 | 0.9368 | 0.9368 | - |
22 Nov 2022 | 0.9256 | 0.9256 | 0.9256 | 0.9256 | 0.9256 | - |
21 Nov 2022 | 0.9092 | 0.9142 | 0.9092 | 0.9142 | 0.9142 | 73 |
18 Nov 2022 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | - |
17 Nov 2022 | 0.9268 | 0.9268 | 0.9268 | 0.9268 | 0.9268 | - |
16 Nov 2022 | 0.9404 | 0.9404 | 0.9404 | 0.9404 | 0.9404 | - |
15 Nov 2022 | 0.9564 | 0.9564 | 0.9564 | 0.9564 | 0.9564 | - |
14 Nov 2022 | 0.9224 | 0.9224 | 0.9224 | 0.9224 | 0.9224 | - |
11 Nov 2022 | 0.9208 | 0.9208 | 0.9198 | 0.9198 | 0.9198 | 1,500 |
10 Nov 2022 | 0.9072 | 0.9072 | 0.9072 | 0.9072 | 0.9072 | - |
09 Nov 2022 | 0.9166 | 0.9166 | 0.9166 | 0.9166 | 0.9166 | - |
08 Nov 2022 | 0.9242 | 0.9782 | 0.9242 | 0.9782 | 0.9782 | 113 |
07 Nov 2022 | 0.9264 | 0.9264 | 0.9264 | 0.9264 | 0.9264 | - |
04 Nov 2022 | 0.9234 | 0.9234 | 0.9234 | 0.9234 | 0.9234 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |