Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
31 May 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
30 May 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
29 May 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
26 May 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
25 May 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
24 May 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
23 May 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
22 May 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
19 May 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
18 May 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
17 May 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
16 May 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
15 May 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
12 May 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
11 May 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
10 May 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
09 May 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
08 May 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
05 May 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
04 May 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
03 May 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
02 May 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
28 Apr 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
27 Apr 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
26 Apr 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
25 Apr 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 2,000 |
24 Apr 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
21 Apr 2023 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 20,100 |
20 Apr 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
19 Apr 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
18 Apr 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1,000 |
17 Apr 2023 | 1.2600 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 101,700 |
14 Apr 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 3,000 |
13 Apr 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
12 Apr 2023 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 155,700 |
11 Apr 2023 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 49,300 |
10 Apr 2023 | 1.2600 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 101,600 |
06 Apr 2023 | 1.2600 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 40,000 |
05 Apr 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 21,000 |
04 Apr 2023 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 282,400 |
03 Apr 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 65,200 |
31 Mar 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 74,200 |
30 Mar 2023 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 5,145,700 |
29 Mar 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 208,600 |
28 Mar 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 38,300 |
27 Mar 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 364,300 |
24 Mar 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 82,500 |
23 Mar 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 332,200 |
22 Mar 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 173,900 |
21 Mar 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 183,100 |
20 Mar 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 211,600 |
17 Mar 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 648,100 |
16 Mar 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 404,200 |
15 Mar 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 113,800 |
14 Mar 2023 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 146,900 |
13 Mar 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 126,400 |
10 Mar 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 112,600 |
09 Mar 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 303,500 |
08 Mar 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 177,000 |
07 Mar 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 129,200 |
06 Mar 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 550,200 |
03 Mar 2023 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 996,400 |
02 Mar 2023 | 1.2600 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 850,300 |
01 Mar 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 2,391,700 |
28 Feb 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
27 Feb 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
24 Feb 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 12,000 |
23 Feb 2023 | 0.9150 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 55,500 |
22 Feb 2023 | 0.9150 | 0.9150 | 0.9050 | 0.9150 | 0.9150 | 32,500 |
21 Feb 2023 | 0.9050 | 0.9150 | 0.9050 | 0.9100 | 0.9100 | 31,900 |
20 Feb 2023 | 0.9000 | 0.9150 | 0.9000 | 0.9050 | 0.9050 | 93,700 |
17 Feb 2023 | 0.9050 | 0.9150 | 0.9050 | 0.9050 | 0.9050 | 63,700 |
16 Feb 2023 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
15 Feb 2023 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
14 Feb 2023 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 12,000 |
13 Feb 2023 | 0.9000 | 0.9000 | 0.8950 | 0.8950 | 0.8950 | 1,000 |
10 Feb 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
09 Feb 2023 | 0.8950 | 0.9000 | 0.8950 | 0.9000 | 0.9000 | 5,200 |
08 Feb 2023 | 0.8900 | 0.8950 | 0.8900 | 0.8900 | 0.8900 | 29,000 |
07 Feb 2023 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
06 Feb 2023 | 0.9100 | 0.9100 | 0.9050 | 0.9050 | 0.9050 | 19,000 |
03 Feb 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 4,000 |
02 Feb 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 3,000 |
01 Feb 2023 | 0.9000 | 0.9000 | 0.8950 | 0.8950 | 0.8950 | 14,000 |
31 Jan 2023 | 0.8950 | 0.8950 | 0.8900 | 0.8950 | 0.8950 | 13,000 |
30 Jan 2023 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 5,500 |
27 Jan 2023 | 0.9000 | 0.9050 | 0.8950 | 0.9000 | 0.9000 | 9,100 |
26 Jan 2023 | 0.8950 | 0.9150 | 0.8950 | 0.9150 | 0.9150 | 71,000 |
25 Jan 2023 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
20 Jan 2023 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
19 Jan 2023 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
18 Jan 2023 | 0.9000 | 0.9000 | 0.8950 | 0.8950 | 0.8950 | 4,000 |
17 Jan 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
16 Jan 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
13 Jan 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 5,000 |
12 Jan 2023 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
11 Jan 2023 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 100 |
10 Jan 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 9,400 |
09 Jan 2023 | 0.8950 | 0.8950 | 0.8900 | 0.8900 | 0.8900 | 42,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |