Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 29,900 |
26 Jan 2023 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 14,800 |
25 Jan 2023 | 1.3900 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 2,500 |
24 Jan 2023 | 1.4300 | 1.4300 | 1.3800 | 1.4000 | 1.4000 | 19,200 |
23 Jan 2023 | 1.3800 | 1.4200 | 1.3600 | 1.4100 | 1.4100 | 19,700 |
20 Jan 2023 | 1.4100 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 19,700 |
19 Jan 2023 | 1.4100 | 1.4500 | 1.3400 | 1.3700 | 1.3700 | 56,000 |
18 Jan 2023 | 1.3600 | 1.4800 | 1.3100 | 1.4100 | 1.4100 | 86,800 |
17 Jan 2023 | 1.3400 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 27,400 |
13 Jan 2023 | 1.3500 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 35,600 |
12 Jan 2023 | 1.2700 | 1.3800 | 1.2700 | 1.3600 | 1.3600 | 48,400 |
11 Jan 2023 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 2,800 |
10 Jan 2023 | 1.2600 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 29,700 |
09 Jan 2023 | 1.2100 | 1.3000 | 1.1800 | 1.2500 | 1.2500 | 28,800 |
06 Jan 2023 | 1.2200 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 2,500 |
05 Jan 2023 | 1.2100 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 3,500 |
04 Jan 2023 | 1.2600 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 11,300 |
03 Jan 2023 | 1.2100 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 14,800 |
30 Dec 2022 | 1.1700 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 8,700 |
29 Dec 2022 | 1.1700 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 23,900 |
28 Dec 2022 | 1.1600 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 57,100 |
27 Dec 2022 | 1.1900 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 16,100 |
23 Dec 2022 | 1.1800 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 21,900 |
22 Dec 2022 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 2,000 |
21 Dec 2022 | 1.2100 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 12,700 |
20 Dec 2022 | 1.1800 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 5,200 |
19 Dec 2022 | 1.1700 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 19,400 |
16 Dec 2022 | 1.1900 | 1.2100 | 1.1700 | 1.1900 | 1.1900 | 18,100 |
15 Dec 2022 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 15,300 |
14 Dec 2022 | 1.1900 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 11,700 |
13 Dec 2022 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 14,700 |
12 Dec 2022 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 5,200 |
09 Dec 2022 | 1.2000 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 15,500 |
08 Dec 2022 | 1.2100 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 12,200 |
07 Dec 2022 | 1.2200 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 14,100 |
06 Dec 2022 | 1.2100 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 3,700 |
05 Dec 2022 | 1.2200 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 13,700 |
02 Dec 2022 | 1.2300 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 3,800 |
01 Dec 2022 | 1.2200 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 4,000 |
30 Nov 2022 | 1.2400 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 10,200 |
29 Nov 2022 | 1.2800 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 7,600 |
28 Nov 2022 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 7,200 |
25 Nov 2022 | 1.2400 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 4,600 |
23 Nov 2022 | 1.2300 | 1.2700 | 1.2200 | 1.2400 | 1.2400 | 6,300 |
22 Nov 2022 | 1.2600 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 3,300 |
21 Nov 2022 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 1,100 |
18 Nov 2022 | 1.2800 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 20,000 |
17 Nov 2022 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 3,200 |
16 Nov 2022 | 1.2000 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 5,600 |
15 Nov 2022 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 12,600 |
14 Nov 2022 | 1.2300 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 13,000 |
11 Nov 2022 | 1.2000 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 9,000 |
10 Nov 2022 | 1.1800 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 23,500 |
09 Nov 2022 | 1.2000 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 40,600 |
08 Nov 2022 | 1.2200 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 6,100 |
07 Nov 2022 | 1.2000 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 4,000 |
04 Nov 2022 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 19,200 |
03 Nov 2022 | 1.2000 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 34,300 |
02 Nov 2022 | 1.2200 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 16,900 |
01 Nov 2022 | 1.2300 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 22,500 |
31 Oct 2022 | 1.2600 | 1.2900 | 1.2300 | 1.2400 | 1.2400 | 44,200 |
28 Oct 2022 | 1.2800 | 1.3400 | 1.2400 | 1.2500 | 1.2500 | 194,400 |
27 Oct 2022 | 1.2400 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 11,100 |
26 Oct 2022 | 1.2500 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 11,400 |
25 Oct 2022 | 1.2500 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 26,700 |
24 Oct 2022 | 1.1800 | 1.2700 | 1.1800 | 1.2500 | 1.2500 | 41,600 |
21 Oct 2022 | 1.2600 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 52,500 |
20 Oct 2022 | 1.2700 | 1.3300 | 1.2500 | 1.2600 | 1.2600 | 25,600 |
19 Oct 2022 | 1.2200 | 1.3300 | 1.2200 | 1.3100 | 1.3100 | 45,800 |
18 Oct 2022 | 1.2400 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 12,900 |
17 Oct 2022 | 1.2500 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 11,800 |
14 Oct 2022 | 1.2700 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 9,400 |
13 Oct 2022 | 1.2600 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 2,900 |
12 Oct 2022 | 1.2200 | 1.3200 | 1.1800 | 1.2900 | 1.2900 | 117,700 |
11 Oct 2022 | 1.2300 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 30,500 |
10 Oct 2022 | 1.2800 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 4,800 |
07 Oct 2022 | 1.2500 | 1.2900 | 1.2200 | 1.2700 | 1.2700 | 12,400 |
06 Oct 2022 | 1.3300 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 4,700 |
05 Oct 2022 | 1.2600 | 1.3100 | 1.2600 | 1.3000 | 1.3000 | 11,900 |
04 Oct 2022 | 1.2200 | 1.3000 | 1.2200 | 1.2900 | 1.2900 | 10,200 |
03 Oct 2022 | 1.2300 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 8,000 |
30 Sept 2022 | 1.2500 | 1.2600 | 1.1200 | 1.2600 | 1.2600 | 36,900 |
29 Sept 2022 | 1.2100 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 22,500 |
28 Sept 2022 | 1.2100 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 5,900 |
27 Sept 2022 | 1.2700 | 1.2700 | 1.2200 | 1.2400 | 1.2400 | 33,200 |
26 Sept 2022 | 1.2600 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 6,200 |
23 Sept 2022 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 4,500 |
22 Sept 2022 | 1.2700 | 1.3000 | 1.1600 | 1.2400 | 1.2400 | 66,100 |
21 Sept 2022 | 1.3400 | 1.3400 | 1.2800 | 1.2800 | 1.2800 | 59,200 |
20 Sept 2022 | 1.3500 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 36,100 |
19 Sept 2022 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 13,800 |
16 Sept 2022 | 1.3800 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 23,700 |
15 Sept 2022 | 1.5200 | 1.5200 | 1.3900 | 1.4100 | 1.4100 | 17,800 |
14 Sept 2022 | 1.3700 | 1.4200 | 1.3700 | 1.4100 | 1.4100 | 13,000 |
13 Sept 2022 | 1.4400 | 1.5200 | 1.3200 | 1.4000 | 1.4000 | 96,900 |
12 Sept 2022 | 1.4200 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 49,400 |
09 Sept 2022 | 1.4600 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 24,000 |
08 Sept 2022 | 1.4400 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 21,200 |
07 Sept 2022 | 1.4500 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 31,000 |
06 Sept 2022 | 1.4600 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 28,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |