Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 1.1700 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 387,100 |
02 Feb 2023 | 1.1300 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 589,700 |
01 Feb 2023 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 90,100 |
31 Jan 2023 | 1.1200 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 584,900 |
30 Jan 2023 | 1.1100 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 419,700 |
27 Jan 2023 | 1.1000 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 377,700 |
26 Jan 2023 | 1.1000 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 111,200 |
25 Jan 2023 | 1.0900 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 55,000 |
20 Jan 2023 | 1.0900 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 489,100 |
19 Jan 2023 | 1.0900 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 975,700 |
18 Jan 2023 | 1.1100 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 274,700 |
17 Jan 2023 | 1.1400 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 225,800 |
16 Jan 2023 | 1.1400 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 225,800 |
13 Jan 2023 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 676,400 |
12 Jan 2023 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 163,700 |
11 Jan 2023 | 1.1300 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 155,000 |
10 Jan 2023 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 281,600 |
09 Jan 2023 | 1.0900 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 128,300 |
06 Jan 2023 | 1.1000 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 78,700 |
05 Jan 2023 | 1.0900 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 217,000 |
04 Jan 2023 | 1.1400 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 107,600 |
03 Jan 2023 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 169,500 |
30 Dec 2022 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 178,800 |
29 Dec 2022 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 179,700 |
28 Dec 2022 | 1.1400 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 56,800 |
27 Dec 2022 | 1.1100 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 442,800 |
23 Dec 2022 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 181,900 |
22 Dec 2022 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 57,000 |
21 Dec 2022 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 42,600 |
20 Dec 2022 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 81,500 |
19 Dec 2022 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 27,100 |
16 Dec 2022 | 1.0900 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 37,600 |
15 Dec 2022 | 1.0900 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 2,300 |
14 Dec 2022 | 1.1000 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 52,500 |
13 Dec 2022 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 65,300 |
12 Dec 2022 | 1.0800 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 5,600 |
09 Dec 2022 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 45,500 |
08 Dec 2022 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 75,500 |
07 Dec 2022 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 8,100 |
06 Dec 2022 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 68,200 |
05 Dec 2022 | 1.0900 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 523,200 |
02 Dec 2022 | 1.0700 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 185,500 |
01 Dec 2022 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 176,600 |
30 Nov 2022 | 1.0300 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 231,000 |
29 Nov 2022 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 27,700 |
28 Nov 2022 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 79,100 |
25 Nov 2022 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 425,300 |
24 Nov 2022 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 205,100 |
23 Nov 2022 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 17,600 |
22 Nov 2022 | 1.0200 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 285,700 |
21 Nov 2022 | 1.0100 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 60,900 |
18 Nov 2022 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 33,600 |
17 Nov 2022 | 1.0200 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 131,900 |
16 Nov 2022 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 26,100 |
15 Nov 2022 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 57,700 |
14 Nov 2022 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 315,200 |
11 Nov 2022 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 150,200 |
10 Nov 2022 | 1.0100 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 72,000 |
09 Nov 2022 | 1.0000 | 1.0100 | 0.9950 | 1.0100 | 1.0100 | 151,900 |
08 Nov 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 40,000 |
07 Nov 2022 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 68,300 |
04 Nov 2022 | 1.0000 | 1.0000 | 0.9600 | 0.9900 | 0.9900 | 294,300 |
03 Nov 2022 | 1.0000 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 6,700 |
02 Nov 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
01 Nov 2022 | 0.9800 | 1.0100 | 0.9600 | 0.9800 | 0.9800 | 275,100 |
31 Oct 2022 | 0.9900 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 397,500 |
28 Oct 2022 | 0.9800 | 0.9950 | 0.9750 | 0.9900 | 0.9900 | 165,500 |
27 Oct 2022 | 0.9350 | 0.9900 | 0.9350 | 0.9850 | 0.9850 | 139,600 |
26 Oct 2022 | 0.9550 | 0.9600 | 0.9250 | 0.9350 | 0.9350 | 258,900 |
25 Oct 2022 | 0.9350 | 0.9600 | 0.9350 | 0.9350 | 0.9350 | 57,300 |
21 Oct 2022 | 0.9600 | 0.9600 | 0.9450 | 0.9600 | 0.9600 | 21,700 |
20 Oct 2022 | 0.9650 | 0.9750 | 0.9500 | 0.9600 | 0.9600 | 23,200 |
19 Oct 2022 | 0.9500 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 77,300 |
18 Oct 2022 | 0.9600 | 0.9700 | 0.9450 | 0.9700 | 0.9700 | 56,500 |
17 Oct 2022 | 0.9500 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 18,800 |
14 Oct 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
13 Oct 2022 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 81,800 |
12 Oct 2022 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 5,000 |
11 Oct 2022 | 0.9900 | 0.9950 | 0.9900 | 0.9950 | 0.9950 | 9,900 |
10 Oct 2022 | 0.9450 | 0.9950 | 0.9450 | 0.9950 | 0.9950 | 59,600 |
07 Oct 2022 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 4,000 |
06 Oct 2022 | 0.9700 | 0.9700 | 0.9500 | 0.9550 | 0.9550 | 123,900 |
05 Oct 2022 | 0.9600 | 0.9950 | 0.9600 | 0.9950 | 0.9950 | 67,000 |
04 Oct 2022 | 0.9250 | 0.9500 | 0.9250 | 0.9500 | 0.9500 | 15,300 |
03 Oct 2022 | 0.9600 | 0.9600 | 0.9250 | 0.9250 | 0.9250 | 189,000 |
30 Sept 2022 | 0.9600 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 71,600 |
29 Sept 2022 | 0.9700 | 0.9800 | 0.9650 | 0.9700 | 0.9700 | 100,700 |
28 Sept 2022 | 0.9800 | 0.9800 | 0.9650 | 0.9650 | 0.9650 | 131,600 |
27 Sept 2022 | 0.9850 | 0.9850 | 0.9700 | 0.9700 | 0.9700 | 158,000 |
26 Sept 2022 | 1.0000 | 1.0000 | 0.9850 | 0.9850 | 0.9850 | 84,600 |
23 Sept 2022 | 1.0100 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 287,800 |
22 Sept 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 61,000 |
21 Sept 2022 | 1.0100 | 1.0200 | 0.9950 | 1.0000 | 1.0000 | 167,300 |
20 Sept 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 20,000 |
19 Sept 2022 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 46,100 |
16 Sept 2022 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 55,000 |
15 Sept 2022 | 1.0100 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 47,500 |
14 Sept 2022 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 16,300 |
13 Sept 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
12 Sept 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |