Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 2,000 |
02 Feb 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 5,100 |
01 Feb 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 8,800 |
31 Jan 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 27,400 |
30 Jan 2023 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 32,300 |
27 Jan 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 7,000 |
26 Jan 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 79,700 |
25 Jan 2023 | 1.0600 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 61,200 |
20 Jan 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 27,900 |
19 Jan 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 57,200 |
18 Jan 2023 | 1.0600 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 60,700 |
17 Jan 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 41,100 |
16 Jan 2023 | 1.0600 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 29,400 |
13 Jan 2023 | 1.0700 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 58,900 |
12 Jan 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 26,200 |
11 Jan 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 5,000 |
10 Jan 2023 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 23,000 |
09 Jan 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 5,000 |
06 Jan 2023 | 1.0600 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 39,600 |
05 Jan 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
04 Jan 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
03 Jan 2023 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 27,200 |
30 Dec 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
29 Dec 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
28 Dec 2022 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 13,000 |
27 Dec 2022 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 6,000 |
23 Dec 2022 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 108,700 |
22 Dec 2022 | 1.0600 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 39,600 |
21 Dec 2022 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 9,000 |
20 Dec 2022 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 7,900 |
19 Dec 2022 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 8,200 |
16 Dec 2022 | 1.0600 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 4,100 |
15 Dec 2022 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 52,400 |
14 Dec 2022 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 20,100 |
13 Dec 2022 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 71,500 |
12 Dec 2022 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 30,400 |
09 Dec 2022 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 102,200 |
08 Dec 2022 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 42,000 |
07 Dec 2022 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 14,000 |
06 Dec 2022 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 39,000 |
05 Dec 2022 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 38,000 |
02 Dec 2022 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 15,700 |
01 Dec 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 4,800 |
30 Nov 2022 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 22,000 |
29 Nov 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 9,600 |
28 Nov 2022 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 3,300 |
25 Nov 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
24 Nov 2022 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 8,400 |
23 Nov 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
22 Nov 2022 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 13,900 |
21 Nov 2022 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 3,400 |
18 Nov 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 15,000 |
17 Nov 2022 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 10,700 |
16 Nov 2022 | 1.0300 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 80,200 |
15 Nov 2022 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 11,100 |
14 Nov 2022 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 12,400 |
11 Nov 2022 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 41,500 |
10 Nov 2022 | 1.0200 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 7,500 |
09 Nov 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
08 Nov 2022 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 44,200 |
07 Nov 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
04 Nov 2022 | 1.0100 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 8,800 |
03 Nov 2022 | 1.0300 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 15,200 |
02 Nov 2022 | 1.0100 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 27,800 |
01 Nov 2022 | 1.0200 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 44,400 |
31 Oct 2022 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 8,000 |
28 Oct 2022 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 34,800 |
27 Oct 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
26 Oct 2022 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 27,600 |
25 Oct 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
21 Oct 2022 | 1.0100 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 13,200 |
20 Oct 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
19 Oct 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
18 Oct 2022 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 11,200 |
17 Oct 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
14 Oct 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
13 Oct 2022 | 1.0600 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 51,700 |
12 Oct 2022 | 1.0400 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 21,900 |
11 Oct 2022 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 6,100 |
10 Oct 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,000 |
07 Oct 2022 | 1.0700 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 32,300 |
06 Oct 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
05 Oct 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1,000 |
04 Oct 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 3,000 |
03 Oct 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 100 |
30 Sept 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
29 Sept 2022 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 14,300 |
28 Sept 2022 | 1.0500 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 133,700 |
27 Sept 2022 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 14,600 |
26 Sept 2022 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 29,200 |
23 Sept 2022 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 40,200 |
22 Sept 2022 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 54,600 |
21 Sept 2022 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 11,300 |
20 Sept 2022 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 11,600 |
19 Sept 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
16 Sept 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 6,000 |
15 Sept 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 2,000 |
14 Sept 2022 | 1.0600 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 11,400 |
13 Sept 2022 | 1.0800 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 25,000 |
12 Sept 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |