Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 1.3800 | 1.4652 | 1.2775 | 1.4652 | 1.4652 | 5,476 |
20 Mar 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
17 Mar 2023 | 1.4000 | 1.4200 | 1.2700 | 1.3100 | 1.3100 | 33,900 |
16 Mar 2023 | 1.3000 | 1.4500 | 1.3000 | 1.3200 | 1.3200 | 20,900 |
15 Mar 2023 | 1.3100 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 3,300 |
14 Mar 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 2,000 |
13 Mar 2023 | 1.3000 | 1.3900 | 1.3000 | 1.3900 | 1.3900 | 3,900 |
10 Mar 2023 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 14,600 |
09 Mar 2023 | 1.4700 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 13,400 |
08 Mar 2023 | 1.5500 | 1.6100 | 1.4000 | 1.5000 | 1.5000 | 21,000 |
07 Mar 2023 | 1.3800 | 1.4600 | 1.3700 | 1.4600 | 1.4600 | 14,500 |
06 Mar 2023 | 1.3800 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | 69,000 |
03 Mar 2023 | 1.2800 | 1.2800 | 1.2100 | 1.2100 | 1.2100 | 1,100 |
02 Mar 2023 | 1.2400 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 5,400 |
01 Mar 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 3,900 |
28 Feb 2023 | 1.2500 | 1.3500 | 1.2500 | 1.3500 | 1.3500 | 2,500 |
27 Feb 2023 | 1.3000 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 5,500 |
24 Feb 2023 | 1.2600 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 4,100 |
23 Feb 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 4,000 |
22 Feb 2023 | 1.2700 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 9,500 |
21 Feb 2023 | 1.2600 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 2,300 |
17 Feb 2023 | 1.2200 | 1.3500 | 1.2200 | 1.3500 | 1.3500 | 21,800 |
16 Feb 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
15 Feb 2023 | 1.1500 | 1.3400 | 1.1500 | 1.3400 | 1.3400 | 26,400 |
14 Feb 2023 | 1.1000 | 1.1800 | 1.0100 | 1.1600 | 1.1600 | 2,300 |
13 Feb 2023 | 1.1200 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 5,900 |
10 Feb 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 10,000 |
09 Feb 2023 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 13,800 |
08 Feb 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 900 |
07 Feb 2023 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 5,600 |
06 Feb 2023 | 1.1500 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 15,800 |
03 Feb 2023 | 1.1800 | 1.2300 | 1.1800 | 1.2200 | 1.2200 | 36,500 |
02 Feb 2023 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 7,600 |
01 Feb 2023 | 1.1900 | 1.2300 | 1.1600 | 1.2100 | 1.2100 | 41,100 |
31 Jan 2023 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 5,100 |
30 Jan 2023 | 1.2000 | 1.2700 | 1.2000 | 1.2600 | 1.2600 | 14,100 |
27 Jan 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 2,200 |
26 Jan 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 100 |
25 Jan 2023 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 3,500 |
24 Jan 2023 | 1.3900 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 30,600 |
23 Jan 2023 | 1.3500 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 5,400 |
20 Jan 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 12,700 |
19 Jan 2023 | 1.2100 | 1.3500 | 1.2100 | 1.2900 | 1.2900 | 3,900 |
18 Jan 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 7,900 |
17 Jan 2023 | 1.3400 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 7,400 |
13 Jan 2023 | 1.1700 | 1.2600 | 1.1700 | 1.2600 | 1.2600 | 6,200 |
12 Jan 2023 | 1.2300 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 51,700 |
11 Jan 2023 | 1.2800 | 1.2800 | 1.1900 | 1.2500 | 1.2500 | 30,000 |
10 Jan 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 5,000 |
09 Jan 2023 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 11,400 |
06 Jan 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 10,100 |
05 Jan 2023 | 1.4900 | 1.5000 | 1.3600 | 1.3600 | 1.3600 | 73,300 |
04 Jan 2023 | 1.5600 | 1.5800 | 1.5100 | 1.5100 | 1.5100 | 177,600 |
03 Jan 2023 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 28,000 |
30 Dec 2022 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 5,500 |
29 Dec 2022 | 1.5500 | 1.5500 | 1.5100 | 1.5400 | 1.5400 | 11,400 |
28 Dec 2022 | 1.5100 | 1.5100 | 1.4500 | 1.5100 | 1.5100 | 13,100 |
27 Dec 2022 | 1.6100 | 1.6100 | 1.5400 | 1.5400 | 1.5400 | 20,500 |
23 Dec 2022 | 1.5300 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 1,400 |
22 Dec 2022 | 1.4600 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 6,200 |
21 Dec 2022 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 10,000 |
20 Dec 2022 | 1.6000 | 1.6000 | 1.5400 | 1.5400 | 1.5400 | 17,600 |
19 Dec 2022 | 1.5500 | 1.6200 | 1.5500 | 1.5900 | 1.5900 | 74,000 |
16 Dec 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 5,000 |
15 Dec 2022 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 23,300 |
14 Dec 2022 | 1.4100 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 12,000 |
13 Dec 2022 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 3,300 |
12 Dec 2022 | 1.4000 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 11,000 |
09 Dec 2022 | 1.3600 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | 98,100 |
08 Dec 2022 | 1.3500 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 35,300 |
07 Dec 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 25,100 |
06 Dec 2022 | 1.3100 | 1.3800 | 1.3100 | 1.3800 | 1.3800 | 3,200 |
05 Dec 2022 | 1.3200 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | 6,500 |
02 Dec 2022 | 1.3400 | 1.3900 | 1.3200 | 1.3900 | 1.3900 | 30,100 |
01 Dec 2022 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 3,900 |
30 Nov 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
29 Nov 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
28 Nov 2022 | 1.3600 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 2,100 |
25 Nov 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
23 Nov 2022 | 1.4000 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 50,200 |
22 Nov 2022 | 1.3400 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 10,700 |
21 Nov 2022 | 1.3400 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 23,700 |
18 Nov 2022 | 1.3000 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 4,400 |
17 Nov 2022 | 1.2900 | 1.2900 | 1.2100 | 1.2100 | 1.2100 | 700 |
16 Nov 2022 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 14,200 |
15 Nov 2022 | 1.3000 | 1.3200 | 1.2900 | 1.2900 | 1.2900 | 253,600 |
14 Nov 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
11 Nov 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 400 |
10 Nov 2022 | 1.2600 | 1.3500 | 1.2600 | 1.2900 | 1.2900 | 20,900 |
09 Nov 2022 | 1.2000 | 1.2800 | 1.2000 | 1.2600 | 1.2600 | 6,100 |
08 Nov 2022 | 1.3500 | 1.3500 | 1.2500 | 1.2500 | 1.2500 | 10,500 |
07 Nov 2022 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 500 |
04 Nov 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
03 Nov 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1,000 |
02 Nov 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
01 Nov 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
31 Oct 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
28 Oct 2022 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 2,100 |
27 Oct 2022 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 16,500 |
26 Oct 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 10,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |