Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 1.1800 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 25,725 |
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 |
25 Oct 2022 | 1.2800 | 1.2800 | 1.2000 | 1.2000 | 1.2000 | 2,100 |
24 Oct 2022 | 1.2400 | 1.3100 | 1.2000 | 1.2000 | 1.2000 | 49,700 |
21 Oct 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 30,900 |
20 Oct 2022 | 1.3200 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 16,500 |
19 Oct 2022 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 363,000 |
18 Oct 2022 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 70,700 |
17 Oct 2022 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 4,500 |
14 Oct 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 14,600 |
13 Oct 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 200 |
12 Oct 2022 | 1.0900 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 10,500 |
11 Oct 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 2,000 |
10 Oct 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1,300 |
07 Oct 2022 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 1,400 |
06 Oct 2022 | 1.0400 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 4,000 |
05 Oct 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 30,800 |
04 Oct 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 2,100 |
03 Oct 2022 | 1.0400 | 1.1100 | 1.0400 | 1.1000 | 1.1000 | 38,400 |
30 Sept 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
29 Sept 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 3,900 |
28 Sept 2022 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | 0.9900 | 59,700 |
27 Sept 2022 | 1.0000 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 1,900 |
26 Sept 2022 | 0.9900 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 300 |
23 Sept 2022 | 1.0400 | 1.0400 | 0.9400 | 0.9400 | 0.9400 | 16,000 |
22 Sept 2022 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 5,000 |
21 Sept 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 26,400 |
20 Sept 2022 | 1.0200 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 2,800 |
19 Sept 2022 | 1.0500 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 11,600 |
16 Sept 2022 | 1.1500 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 41,900 |
15 Sept 2022 | 1.3600 | 1.3600 | 1.2300 | 1.2500 | 1.2500 | 6,500 |
14 Sept 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1,000 |
13 Sept 2022 | 1.6000 | 1.6900 | 1.4700 | 1.4700 | 1.4700 | 122,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |