Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 1.3600 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 2,615,400 |
26 Jan 2023 | 1.3400 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 1,899,200 |
25 Jan 2023 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 1,902,800 |
20 Jan 2023 | 1.2900 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 1,196,100 |
19 Jan 2023 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 392,900 |
18 Jan 2023 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 983,000 |
17 Jan 2023 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 521,800 |
16 Jan 2023 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 171,500 |
13 Jan 2023 | 1.2500 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 163,300 |
12 Jan 2023 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 677,300 |
11 Jan 2023 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 583,200 |
10 Jan 2023 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 213,700 |
09 Jan 2023 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 637,900 |
06 Jan 2023 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 345,500 |
05 Jan 2023 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 528,500 |
04 Jan 2023 | 1.2400 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 438,800 |
03 Jan 2023 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 537,200 |
30 Dec 2022 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 1,126,000 |
29 Dec 2022 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 348,500 |
28 Dec 2022 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 546,100 |
27 Dec 2022 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 495,800 |
23 Dec 2022 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 367,100 |
22 Dec 2022 | 1.2300 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 1,294,000 |
21 Dec 2022 | 1.2200 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 691,500 |
20 Dec 2022 | 1.2200 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 3,260,800 |
19 Dec 2022 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 469,000 |
16 Dec 2022 | 1.2400 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 2,800,500 |
15 Dec 2022 | 1.2200 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 1,345,900 |
14 Dec 2022 | 1.2000 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 1,939,200 |
13 Dec 2022 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 760,700 |
12 Dec 2022 | 1.2000 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 653,200 |
09 Dec 2022 | 1.2100 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 592,900 |
08 Dec 2022 | 1.2000 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 2,016,700 |
07 Dec 2022 | 1.2200 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 453,000 |
06 Dec 2022 | 1.2200 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 1,382,500 |
05 Dec 2022 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 1,188,900 |
02 Dec 2022 | 1.2200 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 1,215,900 |
01 Dec 2022 | 1.2100 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 2,444,300 |
30 Nov 2022 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 2,364,300 |
29 Nov 2022 | 1.2300 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 1,714,000 |
28 Nov 2022 | 1.2400 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 639,600 |
25 Nov 2022 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 493,200 |
24 Nov 2022 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 1,626,000 |
23 Nov 2022 | 1.2600 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 1,427,500 |
22 Nov 2022 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 286,800 |
21 Nov 2022 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 429,700 |
18 Nov 2022 | 1.2600 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 284,900 |
17 Nov 2022 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 163,900 |
16 Nov 2022 | 1.2700 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 680,300 |
15 Nov 2022 | 1.2600 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 877,300 |
14 Nov 2022 | 1.2700 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 568,200 |
11 Nov 2022 | 1.2600 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 1,390,200 |
10 Nov 2022 | 1.2000 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 657,600 |
09 Nov 2022 | 1.2100 | 1.2200 | 1.1600 | 1.2200 | 1.2200 | 1,833,900 |
08 Nov 2022 | 1.2200 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 294,600 |
07 Nov 2022 | 1.2200 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 389,500 |
04 Nov 2022 | 1.2100 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 548,500 |
03 Nov 2022 | 1.2300 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 902,500 |
03 Nov 2022 | 0.0242 Dividend | |||||
02 Nov 2022 | 1.2500 | 1.2800 | 1.2400 | 1.2800 | 1.2558 | 1,301,500 |
01 Nov 2022 | 1.2400 | 1.2600 | 1.2400 | 1.2400 | 1.2166 | 546,300 |
31 Oct 2022 | 1.2700 | 1.2800 | 1.2300 | 1.2300 | 1.2067 | 1,797,000 |
28 Oct 2022 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | 1.2362 | 1,272,500 |
27 Oct 2022 | 1.2400 | 1.2600 | 1.2300 | 1.2400 | 1.2166 | 1,812,700 |
26 Oct 2022 | 1.1700 | 1.2400 | 1.1700 | 1.2300 | 1.2067 | 3,668,200 |
25 Oct 2022 | 1.1400 | 1.1600 | 1.1300 | 1.1600 | 1.1381 | 1,321,700 |
21 Oct 2022 | 1.1600 | 1.1600 | 1.1100 | 1.1300 | 1.1086 | 2,792,300 |
20 Oct 2022 | 1.1600 | 1.1700 | 1.1500 | 1.1500 | 1.1283 | 1,336,100 |
19 Oct 2022 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | 1.1381 | 1,353,700 |
18 Oct 2022 | 1.1800 | 1.1900 | 1.1700 | 1.1900 | 1.1675 | 1,786,300 |
17 Oct 2022 | 1.2200 | 1.2200 | 1.1600 | 1.1700 | 1.1479 | 1,857,600 |
14 Oct 2022 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.1773 | 1,383,700 |
13 Oct 2022 | 1.2500 | 1.2500 | 1.2100 | 1.2200 | 1.1969 | 1,774,400 |
12 Oct 2022 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2166 | 1,039,300 |
11 Oct 2022 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2362 | 516,600 |
10 Oct 2022 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2264 | 1,268,900 |
07 Oct 2022 | 1.2800 | 1.2900 | 1.2700 | 1.2900 | 1.2656 | 1,058,800 |
06 Oct 2022 | 1.2800 | 1.2900 | 1.2700 | 1.2900 | 1.2656 | 481,700 |
05 Oct 2022 | 1.2800 | 1.2800 | 1.2600 | 1.2800 | 1.2558 | 889,800 |
04 Oct 2022 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2558 | 1,629,300 |
03 Oct 2022 | 1.2800 | 1.2900 | 1.2500 | 1.2700 | 1.2460 | 2,218,800 |
30 Sept 2022 | 1.2600 | 1.2900 | 1.2400 | 1.2800 | 1.2558 | 3,151,200 |
29 Sept 2022 | 1.2700 | 1.2800 | 1.2600 | 1.2600 | 1.2362 | 2,238,700 |
28 Sept 2022 | 1.2600 | 1.2700 | 1.2300 | 1.2600 | 1.2362 | 4,372,000 |
27 Sept 2022 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2264 | 2,667,200 |
26 Sept 2022 | 1.3200 | 1.3200 | 1.2800 | 1.2900 | 1.2656 | 2,420,600 |
23 Sept 2022 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | 1.2950 | 2,076,600 |
22 Sept 2022 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3147 | 1,308,100 |
21 Sept 2022 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | 1.3147 | 1,233,900 |
20 Sept 2022 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3343 | 402,700 |
19 Sept 2022 | 1.3600 | 1.3600 | 1.3400 | 1.3500 | 1.3245 | 1,207,200 |
16 Sept 2022 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3343 | 1,550,500 |
15 Sept 2022 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3343 | 1,007,500 |
14 Sept 2022 | 1.3500 | 1.3600 | 1.3500 | 1.3500 | 1.3245 | 815,000 |
13 Sept 2022 | 1.3600 | 1.3700 | 1.3500 | 1.3700 | 1.3441 | 1,391,800 |
12 Sept 2022 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3343 | 841,400 |
09 Sept 2022 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3441 | 362,400 |
08 Sept 2022 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3441 | 1,065,100 |
07 Sept 2022 | 1.3600 | 1.3700 | 1.3600 | 1.3600 | 1.3343 | 456,800 |
06 Sept 2022 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3441 | 151,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |