Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 6,449,300 |
02 Feb 2023 | 1.2100 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 5,181,400 |
01 Feb 2023 | 1.2000 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 3,116,800 |
31 Jan 2023 | 1.2100 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 3,939,600 |
30 Jan 2023 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 1,208,000 |
27 Jan 2023 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 1,615,900 |
26 Jan 2023 | 1.2000 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 1,804,900 |
25 Jan 2023 | 1.1800 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 3,705,100 |
20 Jan 2023 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 1,827,300 |
19 Jan 2023 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 1,306,600 |
18 Jan 2023 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 1,233,200 |
17 Jan 2023 | 1.1800 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 2,077,200 |
16 Jan 2023 | 1.1600 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 1,963,000 |
13 Jan 2023 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 419,200 |
12 Jan 2023 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 970,800 |
11 Jan 2023 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 887,700 |
10 Jan 2023 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 253,800 |
09 Jan 2023 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 1,078,900 |
06 Jan 2023 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 978,200 |
05 Jan 2023 | 1.1500 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 958,700 |
04 Jan 2023 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 341,300 |
03 Jan 2023 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 1,491,400 |
30 Dec 2022 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 1,215,500 |
29 Dec 2022 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 271,900 |
28 Dec 2022 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 1,100,900 |
27 Dec 2022 | 1.1300 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 1,695,700 |
23 Dec 2022 | 1.1100 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 2,464,700 |
22 Dec 2022 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 3,971,400 |
21 Dec 2022 | 1.1100 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 1,042,200 |
20 Dec 2022 | 1.1200 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 2,397,900 |
19 Dec 2022 | 1.1300 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 2,588,860 |
16 Dec 2022 | 1.1300 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 2,537,400 |
15 Dec 2022 | 1.1400 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 953,700 |
14 Dec 2022 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 3,472,200 |
13 Dec 2022 | 1.1300 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 2,208,800 |
12 Dec 2022 | 1.1400 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 2,312,800 |
09 Dec 2022 | 1.1500 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 878,100 |
08 Dec 2022 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 1,189,600 |
07 Dec 2022 | 1.1500 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 2,495,300 |
06 Dec 2022 | 1.1700 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 3,812,100 |
05 Dec 2022 | 1.1900 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 2,211,300 |
02 Dec 2022 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 1,563,100 |
01 Dec 2022 | 1.1800 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 645,700 |
30 Nov 2022 | 1.1800 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 3,076,200 |
29 Nov 2022 | 1.1700 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 1,699,500 |
28 Nov 2022 | 1.2100 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 1,588,100 |
25 Nov 2022 | 1.2200 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 2,191,900 |
24 Nov 2022 | 1.1900 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 1,980,900 |
23 Nov 2022 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 1,150,000 |
22 Nov 2022 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 342,100 |
21 Nov 2022 | 1.2200 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 1,643,200 |
18 Nov 2022 | 1.2300 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 1,006,900 |
17 Nov 2022 | 1.2200 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 3,628,800 |
16 Nov 2022 | 1.2100 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 4,809,800 |
15 Nov 2022 | 1.1800 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 5,024,500 |
14 Nov 2022 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 1,009,500 |
11 Nov 2022 | 1.1600 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 2,390,800 |
10 Nov 2022 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 1,204,800 |
09 Nov 2022 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 988,600 |
08 Nov 2022 | 1.1300 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 2,569,800 |
07 Nov 2022 | 1.1100 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 1,394,300 |
04 Nov 2022 | 1.1100 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 1,542,500 |
03 Nov 2022 | 1.1100 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 2,699,400 |
02 Nov 2022 | 1.1100 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 5,073,500 |
01 Nov 2022 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 1,434,400 |
31 Oct 2022 | 1.1500 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 1,748,400 |
28 Oct 2022 | 1.1400 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 1,638,400 |
27 Oct 2022 | 1.1100 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 3,081,000 |
26 Oct 2022 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 2,073,300 |
25 Oct 2022 | 1.0800 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 3,766,800 |
21 Oct 2022 | 1.0900 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 3,489,400 |
20 Oct 2022 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 1,459,200 |
19 Oct 2022 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 13,431,872 |
18 Oct 2022 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 2,348,500 |
17 Oct 2022 | 1.0900 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 1,644,600 |
14 Oct 2022 | 1.1100 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 2,989,500 |
13 Oct 2022 | 1.1300 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 3,103,400 |
12 Oct 2022 | 1.1300 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 7,993,500 |
11 Oct 2022 | 1.0900 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 12,239,000 |
10 Oct 2022 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 2,962,200 |
07 Oct 2022 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 3,068,800 |
06 Oct 2022 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 284,300 |
05 Oct 2022 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 1,173,900 |
04 Oct 2022 | 1.0800 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 2,152,000 |
03 Oct 2022 | 1.0500 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 3,461,500 |
30 Sept 2022 | 1.0500 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 4,642,500 |
29 Sept 2022 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 2,184,900 |
28 Sept 2022 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 2,456,400 |
27 Sept 2022 | 1.0900 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 2,913,300 |
26 Sept 2022 | 1.1200 | 1.1200 | 1.0600 | 1.0800 | 1.0800 | 7,693,253 |
23 Sept 2022 | 1.1300 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 4,307,600 |
22 Sept 2022 | 1.1200 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 1,770,300 |
21 Sept 2022 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 1,139,400 |
20 Sept 2022 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 524,800 |
19 Sept 2022 | 1.1400 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 3,265,117 |
16 Sept 2022 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 1,007,100 |
15 Sept 2022 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 1,671,500 |
14 Sept 2022 | 1.1400 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 1,742,800 |
13 Sept 2022 | 1.1400 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 2,636,702 |
12 Sept 2022 | 1.1200 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 2,351,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |