Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
01 Feb 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
31 Jan 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
30 Jan 2023 | 1.4000 | 1.4000 | 1.2700 | 1.2700 | 1.2700 | 3,400 |
27 Jan 2023 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
26 Jan 2023 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 5,000 |
25 Jan 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
20 Jan 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
19 Jan 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
18 Jan 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
17 Jan 2023 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 4,700 |
16 Jan 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
13 Jan 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
12 Jan 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
11 Jan 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
10 Jan 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
09 Jan 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
06 Jan 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
05 Jan 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
04 Jan 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
03 Jan 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
30 Dec 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
29 Dec 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
28 Dec 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
27 Dec 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
23 Dec 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
22 Dec 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
21 Dec 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
20 Dec 2022 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 1,900 |
19 Dec 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
16 Dec 2022 | 1.3100 | 1.3300 | 1.2900 | 1.2900 | 1.2900 | 2,400 |
15 Dec 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 900 |
14 Dec 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
13 Dec 2022 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 1,200 |
12 Dec 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
09 Dec 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
08 Dec 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 2,000 |
07 Dec 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
07 Dec 2022 | 0.02 Dividend | |||||
06 Dec 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2800 | - |
05 Dec 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2800 | - |
02 Dec 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2800 | 2,000 |
01 Dec 2022 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2505 | 900 |
30 Nov 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | 200 |
29 Nov 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2603 | - |
28 Nov 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2603 | - |
25 Nov 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2603 | - |
24 Nov 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2603 | 400 |
23 Nov 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | - |
22 Nov 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | 200 |
21 Nov 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2308 | - |
18 Nov 2022 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2308 | 1,000 |
17 Nov 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2406 | 2,000 |
16 Nov 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2702 | - |
15 Nov 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2702 | - |
14 Nov 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2702 | - |
11 Nov 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2702 | - |
10 Nov 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2702 | - |
09 Nov 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2702 | - |
08 Nov 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2702 | - |
07 Nov 2022 | 1.3200 | 1.3200 | 1.2900 | 1.2900 | 1.2702 | 7,000 |
04 Nov 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | - |
03 Nov 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | - |
02 Nov 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | - |
01 Nov 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | - |
31 Oct 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | - |
28 Oct 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | - |
27 Oct 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | - |
26 Oct 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | - |
25 Oct 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | 1,000 |
21 Oct 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2800 | - |
20 Oct 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2800 | 1,000 |
19 Oct 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | - |
18 Oct 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | - |
17 Oct 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | - |
14 Oct 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | 5,000 |
13 Oct 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2800 | 2,000 |
12 Oct 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2603 | - |
11 Oct 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2603 | - |
10 Oct 2022 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2603 | 800 |
07 Oct 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2406 | - |
06 Oct 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2406 | - |
05 Oct 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2406 | - |
04 Oct 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2406 | - |
03 Oct 2022 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 1.2406 | 3,000 |
30 Sept 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3292 | - |
29 Sept 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3292 | - |
28 Sept 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3292 | - |
27 Sept 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3292 | - |
26 Sept 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3292 | - |
23 Sept 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3292 | - |
22 Sept 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3292 | - |
21 Sept 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3292 | 2,000 |
20 Sept 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3785 | 2,000 |
19 Sept 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3883 | 100 |
16 Sept 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3391 | 200 |
15 Sept 2022 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | 1.3686 | 10,000 |
14 Sept 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3785 | - |
13 Sept 2022 | 1.3300 | 1.4000 | 1.2000 | 1.4000 | 1.3785 | 2,600 |
12 Sept 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3194 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |