Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 1.4200 | 1.4600 | 1.4100 | 1.4400 | 1.4400 | 2,242,300 |
30 Jan 2023 | 1.4800 | 1.4800 | 1.4200 | 1.4200 | 1.4200 | 2,569,800 |
27 Jan 2023 | 1.5600 | 1.5600 | 1.4600 | 1.4600 | 1.4600 | 6,675,000 |
26 Jan 2023 | 1.4600 | 1.5600 | 1.4500 | 1.5500 | 1.5500 | 9,102,000 |
25 Jan 2023 | 1.4500 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 3,607,600 |
20 Jan 2023 | 1.4200 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 3,332,800 |
19 Jan 2023 | 1.4100 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 3,313,700 |
18 Jan 2023 | 1.3900 | 1.4300 | 1.3900 | 1.4200 | 1.4200 | 2,419,800 |
17 Jan 2023 | 1.4200 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 2,459,500 |
16 Jan 2023 | 1.4800 | 1.4900 | 1.4200 | 1.4200 | 1.4200 | 1,815,700 |
13 Jan 2023 | 1.4900 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 1,890,700 |
12 Jan 2023 | 1.5600 | 1.5600 | 1.4800 | 1.4900 | 1.4900 | 2,854,900 |
11 Jan 2023 | 1.4800 | 1.5700 | 1.4800 | 1.5400 | 1.5400 | 5,566,800 |
10 Jan 2023 | 1.4400 | 1.5000 | 1.4200 | 1.4700 | 1.4700 | 3,054,300 |
09 Jan 2023 | 1.4500 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 3,382,500 |
06 Jan 2023 | 1.3900 | 1.4500 | 1.3700 | 1.4200 | 1.4200 | 3,896,500 |
05 Jan 2023 | 1.3800 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | 2,896,000 |
04 Jan 2023 | 1.3600 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 1,035,700 |
03 Jan 2023 | 1.4000 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 3,462,300 |
30 Dec 2022 | 1.4200 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 1,113,600 |
29 Dec 2022 | 1.4100 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 1,473,600 |
28 Dec 2022 | 1.4400 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 2,262,200 |
27 Dec 2022 | 1.4300 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 3,173,400 |
23 Dec 2022 | 1.4100 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 1,580,000 |
22 Dec 2022 | 1.4100 | 1.4500 | 1.3900 | 1.4400 | 1.4400 | 2,886,700 |
21 Dec 2022 | 1.3900 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 1,719,900 |
20 Dec 2022 | 1.4600 | 1.4600 | 1.3600 | 1.3900 | 1.3900 | 3,744,000 |
19 Dec 2022 | 1.4400 | 1.5000 | 1.4300 | 1.4400 | 1.4400 | 2,151,200 |
16 Dec 2022 | 1.5600 | 1.5700 | 1.4100 | 1.4500 | 1.4500 | 7,185,600 |
15 Dec 2022 | 1.6100 | 1.6200 | 1.5800 | 1.5900 | 1.5900 | 2,154,800 |
14 Dec 2022 | 1.6300 | 1.6700 | 1.6000 | 1.6100 | 1.6100 | 3,555,900 |
13 Dec 2022 | 1.5600 | 1.6300 | 1.5000 | 1.6200 | 1.6200 | 4,552,100 |
12 Dec 2022 | 1.5500 | 1.6000 | 1.5300 | 1.5300 | 1.5300 | 4,842,200 |
09 Dec 2022 | 1.4200 | 1.5700 | 1.4200 | 1.5500 | 1.5500 | 6,841,000 |
08 Dec 2022 | 1.4500 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 2,041,600 |
07 Dec 2022 | 1.4200 | 1.4800 | 1.4200 | 1.4400 | 1.4400 | 4,185,400 |
06 Dec 2022 | 1.4700 | 1.4700 | 1.4200 | 1.4400 | 1.4400 | 3,593,200 |
05 Dec 2022 | 1.3300 | 1.4900 | 1.3300 | 1.4900 | 1.4900 | 6,398,600 |
02 Dec 2022 | 1.3400 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 858,700 |
01 Dec 2022 | 1.3600 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 1,893,100 |
30 Nov 2022 | 1.3400 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 1,220,100 |
29 Nov 2022 | 1.2800 | 1.3400 | 1.2500 | 1.3400 | 1.3400 | 1,882,200 |
28 Nov 2022 | 1.3600 | 1.3800 | 1.2800 | 1.2900 | 1.2900 | 1,923,500 |
25 Nov 2022 | 1.3500 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 2,252,900 |
24 Nov 2022 | 1.3100 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | 3,397,300 |
23 Nov 2022 | 1.2200 | 1.3000 | 1.1800 | 1.3000 | 1.3000 | 7,314,900 |
22 Nov 2022 | 1.2500 | 1.2700 | 1.2000 | 1.2100 | 1.2100 | 4,321,300 |
21 Nov 2022 | 1.3100 | 1.3100 | 1.2600 | 1.2700 | 1.2700 | 2,945,700 |
18 Nov 2022 | 1.3800 | 1.4000 | 1.3100 | 1.3100 | 1.3100 | 4,718,600 |
17 Nov 2022 | 1.4000 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 2,799,300 |
16 Nov 2022 | 1.3900 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 2,428,800 |
15 Nov 2022 | 1.4000 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 2,048,900 |
14 Nov 2022 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 3,207,500 |
11 Nov 2022 | 1.4200 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 4,689,300 |
10 Nov 2022 | 1.3900 | 1.4100 | 1.3600 | 1.3600 | 1.3600 | 2,352,800 |
09 Nov 2022 | 1.3900 | 1.4200 | 1.3600 | 1.4200 | 1.4200 | 4,051,500 |
08 Nov 2022 | 1.4200 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 1,520,500 |
07 Nov 2022 | 1.4700 | 1.4700 | 1.3500 | 1.4000 | 1.4000 | 6,719,000 |
04 Nov 2022 | 1.6800 | 1.6800 | 1.4400 | 1.4600 | 1.4600 | 14,039,400 |
03 Nov 2022 | 1.7600 | 1.7900 | 1.7300 | 1.7300 | 1.7300 | 1,764,800 |
02 Nov 2022 | 1.8500 | 1.8600 | 1.7800 | 1.7900 | 1.7900 | 1,028,400 |
01 Nov 2022 | 1.7500 | 1.8700 | 1.7500 | 1.8700 | 1.8700 | 2,043,000 |
31 Oct 2022 | 1.7700 | 1.8200 | 1.7400 | 1.7400 | 1.7400 | 2,228,400 |
28 Oct 2022 | 1.7700 | 1.7800 | 1.7200 | 1.7500 | 1.7500 | 1,240,700 |
27 Oct 2022 | 1.7500 | 1.7800 | 1.7500 | 1.7700 | 1.7700 | 701,800 |
26 Oct 2022 | 1.7700 | 1.8000 | 1.7400 | 1.7500 | 1.7500 | 851,500 |
25 Oct 2022 | 1.7400 | 1.8000 | 1.7400 | 1.7600 | 1.7600 | 635,400 |
21 Oct 2022 | 1.7800 | 1.8000 | 1.7300 | 1.7300 | 1.7300 | 868,000 |
20 Oct 2022 | 1.8000 | 1.8100 | 1.7700 | 1.8000 | 1.8000 | 581,300 |
19 Oct 2022 | 1.8600 | 1.8600 | 1.7900 | 1.8000 | 1.8000 | 853,600 |
18 Oct 2022 | 1.8600 | 1.8900 | 1.8000 | 1.8300 | 1.8300 | 1,593,600 |
17 Oct 2022 | 1.8700 | 1.8900 | 1.8100 | 1.8300 | 1.8300 | 926,100 |
14 Oct 2022 | 1.9200 | 1.9400 | 1.8700 | 1.8900 | 1.8900 | 1,671,700 |
13 Oct 2022 | 1.9200 | 1.9200 | 1.8300 | 1.8900 | 1.8900 | 1,924,500 |
12 Oct 2022 | 1.9400 | 1.9500 | 1.8700 | 1.9200 | 1.9200 | 1,786,800 |
11 Oct 2022 | 1.9600 | 1.9800 | 1.9300 | 1.9600 | 1.9600 | 1,070,600 |
10 Oct 2022 | 1.9900 | 2.0000 | 1.9700 | 1.9800 | 1.9800 | 1,084,200 |
07 Oct 2022 | 2.0500 | 2.0600 | 2.0000 | 2.0200 | 2.0200 | 789,500 |
06 Oct 2022 | 2.0400 | 2.0700 | 2.0400 | 2.0500 | 2.0500 | 1,022,700 |
05 Oct 2022 | 2.0800 | 2.0900 | 2.0300 | 2.0500 | 2.0500 | 2,451,500 |
04 Oct 2022 | 2.0900 | 2.0900 | 2.0600 | 2.0600 | 2.0600 | 3,675,200 |
03 Oct 2022 | 2.0500 | 2.1000 | 2.0100 | 2.0300 | 2.0300 | 1,008,400 |
30 Sept 2022 | 2.0200 | 2.1000 | 1.9800 | 2.1000 | 2.1000 | 4,322,400 |
29 Sept 2022 | 2.1200 | 2.1400 | 2.0200 | 2.0400 | 2.0400 | 1,974,000 |
28 Sept 2022 | 2.1500 | 2.1500 | 2.0300 | 2.0800 | 2.0800 | 1,379,200 |
27 Sept 2022 | 2.1300 | 2.1600 | 2.1100 | 2.1300 | 2.1300 | 1,524,100 |
26 Sept 2022 | 2.1600 | 2.1600 | 2.0900 | 2.1400 | 2.1400 | 855,300 |
23 Sept 2022 | 2.2400 | 2.2400 | 2.1700 | 2.1700 | 2.1700 | 1,084,300 |
22 Sept 2022 | 2.1300 | 2.2500 | 2.1300 | 2.2500 | 2.2500 | 1,138,500 |
21 Sept 2022 | 2.1900 | 2.1900 | 2.1500 | 2.1600 | 2.1600 | 403,100 |
20 Sept 2022 | 2.1900 | 2.2200 | 2.1800 | 2.1900 | 2.1900 | 611,200 |
19 Sept 2022 | 2.2000 | 2.2100 | 2.1500 | 2.1800 | 2.1800 | 674,200 |
16 Sept 2022 | 2.2400 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 1,673,500 |
15 Sept 2022 | 2.3100 | 2.3300 | 2.2300 | 2.2600 | 2.2600 | 1,298,300 |
14 Sept 2022 | 2.3400 | 2.3400 | 2.2900 | 2.3000 | 2.3000 | 2,970,300 |
13 Sept 2022 | 2.4600 | 2.4700 | 2.3900 | 2.4100 | 2.4100 | 1,901,400 |
12 Sept 2022 | 2.3600 | 2.4700 | 2.3600 | 2.4400 | 2.4400 | 3,707,600 |
09 Sept 2022 | 2.3500 | 2.3600 | 2.3300 | 2.3600 | 2.3600 | 410,300 |
08 Sept 2022 | 2.3500 | 2.3700 | 2.3400 | 2.3600 | 2.3600 | 800,400 |
07 Sept 2022 | 2.3500 | 2.3700 | 2.3300 | 2.3400 | 2.3400 | 820,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |