Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 0.9852 | 0.9852 | 0.9852 | 0.9852 | 0.9852 | - |
25 Jan 2023 | 0.9852 | 0.9852 | 0.9852 | 0.9852 | 0.9852 | 200 |
24 Jan 2023 | 0.9645 | 0.9645 | 0.9645 | 0.9645 | 0.9645 | - |
23 Jan 2023 | 0.9645 | 0.9645 | 0.9645 | 0.9645 | 0.9645 | - |
20 Jan 2023 | 0.9645 | 0.9645 | 0.9645 | 0.9645 | 0.9645 | - |
19 Jan 2023 | 0.9645 | 0.9645 | 0.9645 | 0.9645 | 0.9645 | - |
18 Jan 2023 | 0.9645 | 0.9645 | 0.9645 | 0.9645 | 0.9645 | 200 |
17 Jan 2023 | 0.9742 | 0.9742 | 0.9742 | 0.9742 | 0.9742 | - |
13 Jan 2023 | 0.9742 | 0.9742 | 0.9742 | 0.9742 | 0.9742 | - |
12 Jan 2023 | 0.9742 | 0.9742 | 0.9742 | 0.9742 | 0.9742 | 2,642 |
11 Jan 2023 | 0.9792 | 0.9792 | 0.9606 | 0.9606 | 0.9606 | 144,691 |
10 Jan 2023 | 0.9457 | 0.9457 | 0.9457 | 0.9457 | 0.9457 | - |
09 Jan 2023 | 0.9457 | 0.9457 | 0.9457 | 0.9457 | 0.9457 | - |
06 Jan 2023 | 0.9457 | 0.9457 | 0.9457 | 0.9457 | 0.9457 | - |
05 Jan 2023 | 0.9457 | 0.9457 | 0.9457 | 0.9457 | 0.9457 | - |
04 Jan 2023 | 0.9457 | 0.9457 | 0.9457 | 0.9457 | 0.9457 | 201 |
03 Jan 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
30 Dec 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
29 Dec 2022 | 0.9590 | 1.0000 | 0.9590 | 1.0000 | 1.0000 | 845 |
28 Dec 2022 | 0.9671 | 0.9671 | 0.9671 | 0.9671 | 0.9671 | 200 |
27 Dec 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
23 Dec 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 3,275 |
22 Dec 2022 | 0.9347 | 0.9347 | 0.9347 | 0.9347 | 0.9347 | - |
21 Dec 2022 | 0.9347 | 0.9347 | 0.9347 | 0.9347 | 0.9347 | 200 |
20 Dec 2022 | 0.9575 | 0.9575 | 0.9575 | 0.9575 | 0.9575 | - |
19 Dec 2022 | 0.9575 | 0.9575 | 0.9575 | 0.9575 | 0.9575 | - |
16 Dec 2022 | 0.9575 | 0.9575 | 0.9575 | 0.9575 | 0.9575 | - |
15 Dec 2022 | 0.9575 | 0.9575 | 0.9575 | 0.9575 | 0.9575 | - |
14 Dec 2022 | 0.9575 | 0.9575 | 0.9575 | 0.9575 | 0.9575 | 200 |
13 Dec 2022 | 0.8588 | 0.8588 | 0.8588 | 0.8588 | 0.8588 | - |
12 Dec 2022 | 0.8588 | 0.8588 | 0.8588 | 0.8588 | 0.8588 | - |
09 Dec 2022 | 0.8588 | 0.8588 | 0.8588 | 0.8588 | 0.8588 | - |
08 Dec 2022 | 0.8588 | 0.8588 | 0.8588 | 0.8588 | 0.8588 | - |
07 Dec 2022 | 0.8760 | 0.8760 | 0.8588 | 0.8588 | 0.8588 | 900 |
06 Dec 2022 | 0.8533 | 0.8533 | 0.8533 | 0.8533 | 0.8533 | - |
05 Dec 2022 | 0.8533 | 0.8533 | 0.8533 | 0.8533 | 0.8533 | - |
02 Dec 2022 | 0.8533 | 0.8533 | 0.8533 | 0.8533 | 0.8533 | 1,553 |
01 Dec 2022 | 0.8471 | 0.8471 | 0.8471 | 0.8471 | 0.8471 | - |
30 Nov 2022 | 0.8471 | 0.8471 | 0.8471 | 0.8471 | 0.8471 | 200 |
29 Nov 2022 | 0.8329 | 0.8329 | 0.8329 | 0.8329 | 0.8329 | - |
28 Nov 2022 | 0.8329 | 0.8329 | 0.8329 | 0.8329 | 0.8329 | - |
25 Nov 2022 | 0.8329 | 0.8329 | 0.8329 | 0.8329 | 0.8329 | - |
23 Nov 2022 | 0.8329 | 0.8329 | 0.8329 | 0.8329 | 0.8329 | 200 |
22 Nov 2022 | 0.8209 | 0.8209 | 0.8209 | 0.8209 | 0.8209 | - |
21 Nov 2022 | 0.8209 | 0.8209 | 0.8209 | 0.8209 | 0.8209 | - |
18 Nov 2022 | 0.8209 | 0.8209 | 0.8209 | 0.8209 | 0.8209 | 645 |
17 Nov 2022 | 0.8407 | 0.8418 | 0.8407 | 0.8418 | 0.8418 | 65,786 |
16 Nov 2022 | 0.8376 | 0.8514 | 0.8238 | 0.8514 | 0.8514 | 2,070 |
15 Nov 2022 | 0.8315 | 0.8593 | 0.8315 | 0.8593 | 0.8593 | 45,833 |
14 Nov 2022 | 0.8403 | 0.8403 | 0.8372 | 0.8372 | 0.8372 | 83,431 |
11 Nov 2022 | 0.8357 | 0.8357 | 0.8357 | 0.8357 | 0.8357 | - |
10 Nov 2022 | 0.8163 | 0.8357 | 0.8163 | 0.8357 | 0.8357 | 54,306 |
09 Nov 2022 | 0.8030 | 0.8293 | 0.8030 | 0.8293 | 0.8293 | 1,355 |
08 Nov 2022 | 0.8142 | 0.8142 | 0.8142 | 0.8142 | 0.8142 | 58,883 |
07 Nov 2022 | 0.8122 | 0.8122 | 0.8122 | 0.8122 | 0.8122 | - |
04 Nov 2022 | 0.8122 | 0.8122 | 0.8122 | 0.8122 | 0.8122 | 37,804 |
03 Nov 2022 | 0.7788 | 0.7788 | 0.7788 | 0.7788 | 0.7788 | 234 |
02 Nov 2022 | 0.7871 | 0.7871 | 0.7871 | 0.7871 | 0.7871 | 200 |
01 Nov 2022 | 0.7929 | 0.8188 | 0.7929 | 0.7929 | 0.7929 | 7,498 |
31 Oct 2022 | 0.7716 | 0.7967 | 0.7716 | 0.7967 | 0.7967 | 5,131 |
28 Oct 2022 | 0.7884 | 0.8118 | 0.7884 | 0.8118 | 0.8118 | 1,648 |
27 Oct 2022 | 0.7991 | 0.8250 | 0.7732 | 0.8083 | 0.8083 | 7,587 |
26 Oct 2022 | 0.7953 | 0.7953 | 0.7953 | 0.7953 | 0.7953 | 200 |
25 Oct 2022 | 0.8164 | 0.8164 | 0.8164 | 0.8164 | 0.8164 | - |
24 Oct 2022 | 0.8164 | 0.8164 | 0.8164 | 0.8164 | 0.8164 | - |
21 Oct 2022 | 0.7907 | 0.8164 | 0.7907 | 0.8164 | 0.8164 | 1,225 |
20 Oct 2022 | 0.8223 | 0.8223 | 0.8223 | 0.8223 | 0.8223 | 384 |
19 Oct 2022 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | 22,200 |
18 Oct 2022 | 0.8407 | 0.8678 | 0.8135 | 0.8135 | 0.8135 | 8,519 |
17 Oct 2022 | 0.8631 | 0.8631 | 0.8631 | 0.8631 | 0.8631 | - |
14 Oct 2022 | 0.8631 | 0.8631 | 0.8631 | 0.8631 | 0.8631 | - |
13 Oct 2022 | 0.8357 | 0.8631 | 0.8357 | 0.8631 | 0.8631 | 25,293 |
12 Oct 2022 | 0.8680 | 0.8680 | 0.8487 | 0.8487 | 0.8487 | 42,993 |
11 Oct 2022 | 0.9047 | 0.9047 | 0.9047 | 0.9047 | 0.9047 | - |
10 Oct 2022 | 0.8808 | 0.9047 | 0.8808 | 0.9047 | 0.9047 | 15,509 |
07 Oct 2022 | 0.9233 | 0.9233 | 0.9233 | 0.9233 | 0.9233 | - |
06 Oct 2022 | 0.9233 | 0.9233 | 0.9233 | 0.9233 | 0.9233 | - |
05 Oct 2022 | 0.8651 | 0.9233 | 0.8651 | 0.9233 | 0.9233 | 33,555 |
04 Oct 2022 | 0.8868 | 0.9053 | 0.8868 | 0.8877 | 0.8877 | 3,492 |
03 Oct 2022 | 0.8684 | 0.8919 | 0.8684 | 0.8684 | 0.8684 | 4,410 |
30 Sept 2022 | 0.8828 | 0.9078 | 0.8828 | 0.9078 | 0.9078 | 2,234 |
29 Sept 2022 | 0.8759 | 0.9008 | 0.8509 | 0.9008 | 0.9008 | 4,446 |
28 Sept 2022 | 0.8907 | 0.8907 | 0.8657 | 0.8657 | 0.8657 | 1,200 |
27 Sept 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 356 |
26 Sept 2022 | 0.9120 | 0.9200 | 0.9120 | 0.9200 | 0.9200 | 3,559 |
23 Sept 2022 | 0.9236 | 0.9236 | 0.9236 | 0.9236 | 0.9236 | - |
22 Sept 2022 | 0.9236 | 0.9236 | 0.9236 | 0.9236 | 0.9236 | 913 |
21 Sept 2022 | 0.9062 | 0.9062 | 0.9062 | 0.9062 | 0.9062 | 200 |
20 Sept 2022 | 0.9344 | 0.9344 | 0.9344 | 0.9344 | 0.9344 | - |
19 Sept 2022 | 0.9344 | 0.9344 | 0.9344 | 0.9344 | 0.9344 | 914 |
16 Sept 2022 | 0.8951 | 0.8951 | 0.8951 | 0.8951 | 0.8951 | - |
15 Sept 2022 | 0.8951 | 0.8951 | 0.8951 | 0.8951 | 0.8951 | 1,017 |
14 Sept 2022 | 0.8943 | 0.9500 | 0.8943 | 0.9250 | 0.9250 | 9,820 |
13 Sept 2022 | 0.9309 | 0.9615 | 0.9309 | 0.9615 | 0.9615 | 1,214 |
12 Sept 2022 | 0.8976 | 0.8976 | 0.8976 | 0.8976 | 0.8976 | - |
09 Sept 2022 | 0.8976 | 0.8976 | 0.8976 | 0.8976 | 0.8976 | - |
08 Sept 2022 | 0.9276 | 0.9276 | 0.8976 | 0.8976 | 0.8976 | 115,080 |
07 Sept 2022 | 0.9037 | 0.9646 | 0.9037 | 0.9646 | 0.9646 | 1,723 |
06 Sept 2022 | 0.9511 | 0.9511 | 0.9511 | 0.9511 | 0.9511 | - |
02 Sept 2022 | 0.9511 | 0.9511 | 0.9511 | 0.9511 | 0.9511 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |