Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | 425 |
02 Feb 2023 | 1.3865 | 1.3865 | 1.3865 | 1.3865 | 1.3865 | - |
01 Feb 2023 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
31 Jan 2023 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
30 Jan 2023 | 1.3865 | 1.3865 | 1.3865 | 1.3865 | 1.3865 | - |
27 Jan 2023 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | - |
26 Jan 2023 | 1.4030 | 1.4030 | 1.4030 | 1.4030 | 1.4030 | - |
25 Jan 2023 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | - |
24 Jan 2023 | 1.3795 | 1.4065 | 1.3795 | 1.4065 | 1.4065 | 425 |
23 Jan 2023 | 1.3730 | 1.4060 | 1.3730 | 1.4060 | 1.4060 | 2,000 |
20 Jan 2023 | 1.3670 | 1.3670 | 1.3670 | 1.3670 | 1.3670 | - |
19 Jan 2023 | 1.3445 | 1.3445 | 1.3445 | 1.3445 | 1.3445 | 1,000 |
18 Jan 2023 | 1.3530 | 1.3530 | 1.3215 | 1.3215 | 1.3215 | 500 |
17 Jan 2023 | 1.3445 | 1.3445 | 1.3445 | 1.3445 | 1.3445 | - |
16 Jan 2023 | 1.3555 | 1.3555 | 1.3555 | 1.3555 | 1.3555 | - |
13 Jan 2023 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | - |
12 Jan 2023 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
11 Jan 2023 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | - |
10 Jan 2023 | 1.3355 | 1.3355 | 1.3355 | 1.3355 | 1.3355 | - |
09 Jan 2023 | 1.3535 | 1.3535 | 1.3535 | 1.3535 | 1.3535 | - |
06 Jan 2023 | 1.3335 | 1.3335 | 1.3335 | 1.3335 | 1.3335 | - |
05 Jan 2023 | 1.3385 | 1.3385 | 1.3385 | 1.3385 | 1.3385 | - |
04 Jan 2023 | 1.2905 | 1.2905 | 1.2905 | 1.2905 | 1.2905 | - |
03 Jan 2023 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | - |
02 Jan 2023 | 1.2185 | 1.2700 | 1.2185 | 1.2700 | 1.2700 | 800 |
30 Dec 2022 | 1.2470 | 1.2470 | 1.2315 | 1.2315 | 1.2315 | 500 |
29 Dec 2022 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
28 Dec 2022 | 1.2270 | 1.2270 | 1.2270 | 1.2270 | 1.2270 | - |
27 Dec 2022 | 1.2255 | 1.2255 | 1.2255 | 1.2255 | 1.2255 | - |
23 Dec 2022 | 1.2435 | 1.2545 | 1.2310 | 1.2545 | 1.2545 | 600 |
22 Dec 2022 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | - |
21 Dec 2022 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | - |
20 Dec 2022 | 1.2695 | 1.2695 | 1.2695 | 1.2695 | 1.2695 | 1,000 |
19 Dec 2022 | 1.2665 | 1.2765 | 1.2665 | 1.2765 | 1.2765 | 1,600 |
16 Dec 2022 | 1.3025 | 1.3025 | 1.3025 | 1.3025 | 1.3025 | - |
15 Dec 2022 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | - |
14 Dec 2022 | 1.3045 | 1.3045 | 1.3045 | 1.3045 | 1.3045 | - |
13 Dec 2022 | 1.2825 | 1.2825 | 1.2825 | 1.2825 | 1.2825 | - |
12 Dec 2022 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
09 Dec 2022 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | - |
08 Dec 2022 | 1.2335 | 1.2335 | 1.2335 | 1.2335 | 1.2335 | - |
07 Dec 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
06 Dec 2022 | 1.2735 | 1.2735 | 1.2735 | 1.2735 | 1.2735 | - |
05 Dec 2022 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | - |
02 Dec 2022 | 1.2085 | 1.2085 | 1.2085 | 1.2085 | 1.2085 | - |
01 Dec 2022 | 1.2475 | 1.2475 | 1.2180 | 1.2180 | 1.2180 | 500 |
30 Nov 2022 | 1.2285 | 1.2930 | 1.2285 | 1.2930 | 1.2930 | 3,100 |
29 Nov 2022 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | - |
28 Nov 2022 | 1.1770 | 1.1770 | 1.1770 | 1.1770 | 1.1770 | - |
25 Nov 2022 | 1.2105 | 1.2105 | 1.2105 | 1.2105 | 1.2105 | 1,500 |
24 Nov 2022 | 1.1355 | 1.1355 | 1.1355 | 1.1355 | 1.1355 | - |
23 Nov 2022 | 1.1270 | 1.1270 | 1.1270 | 1.1270 | 1.1270 | - |
22 Nov 2022 | 1.1195 | 1.1195 | 1.1195 | 1.1195 | 1.1195 | - |
21 Nov 2022 | 1.1325 | 1.1325 | 1.1325 | 1.1325 | 1.1325 | - |
18 Nov 2022 | 1.1235 | 1.1235 | 1.1235 | 1.1235 | 1.1235 | - |
17 Nov 2022 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | - |
16 Nov 2022 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
15 Nov 2022 | 1.1705 | 1.1705 | 1.1705 | 1.1705 | 1.1705 | - |
14 Nov 2022 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | - |
11 Nov 2022 | 1.1025 | 1.1025 | 1.1025 | 1.1025 | 1.1025 | - |
10 Nov 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
09 Nov 2022 | 1.0575 | 1.0575 | 1.0575 | 1.0575 | 1.0575 | - |
08 Nov 2022 | 1.0605 | 1.0605 | 1.0605 | 1.0605 | 1.0605 | - |
07 Nov 2022 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | - |
04 Nov 2022 | 1.0685 | 1.0685 | 1.0685 | 1.0685 | 1.0685 | - |
03 Nov 2022 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
02 Nov 2022 | 1.0395 | 1.0395 | 1.0395 | 1.0395 | 1.0395 | - |
01 Nov 2022 | 1.0090 | 1.0090 | 1.0090 | 1.0090 | 1.0090 | - |
31 Oct 2022 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 100 |
28 Oct 2022 | 0.9606 | 0.9606 | 0.9606 | 0.9606 | 0.9606 | - |
27 Oct 2022 | 0.9984 | 0.9984 | 0.9984 | 0.9984 | 0.9984 | - |
26 Oct 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
25 Oct 2022 | 0.9770 | 0.9770 | 0.9770 | 0.9770 | 0.9770 | 1,000 |
24 Oct 2022 | 0.9088 | 0.9088 | 0.9088 | 0.9088 | 0.9088 | - |
21 Oct 2022 | 0.9730 | 0.9730 | 0.9730 | 0.9730 | 0.9730 | - |
20 Oct 2022 | 0.9772 | 0.9772 | 0.9772 | 0.9772 | 0.9772 | - |
19 Oct 2022 | 0.9936 | 0.9936 | 0.9936 | 0.9936 | 0.9936 | - |
18 Oct 2022 | 0.9762 | 0.9762 | 0.9762 | 0.9762 | 0.9762 | - |
17 Oct 2022 | 0.9556 | 0.9848 | 0.9556 | 0.9848 | 0.9848 | 199 |
14 Oct 2022 | 0.9414 | 0.9414 | 0.9414 | 0.9414 | 0.9414 | - |
13 Oct 2022 | 0.9284 | 0.9284 | 0.9284 | 0.9284 | 0.9284 | - |
12 Oct 2022 | 0.9402 | 0.9402 | 0.9402 | 0.9402 | 0.9402 | - |
11 Oct 2022 | 0.9486 | 0.9486 | 0.9486 | 0.9486 | 0.9486 | - |
10 Oct 2022 | 0.9636 | 0.9636 | 0.9636 | 0.9636 | 0.9636 | - |
07 Oct 2022 | 0.9958 | 0.9958 | 0.9958 | 0.9958 | 0.9958 | - |
06 Oct 2022 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | - |
05 Oct 2022 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | - |
04 Oct 2022 | 0.9688 | 1.0335 | 0.9688 | 1.0335 | 1.0335 | 500 |
03 Oct 2022 | 0.9562 | 0.9978 | 0.9562 | 0.9978 | 0.9978 | 5,000 |
30 Sept 2022 | 0.9446 | 0.9956 | 0.9446 | 0.9602 | 0.9602 | 173 |
29 Sept 2022 | 0.9946 | 0.9946 | 0.9946 | 0.9946 | 0.9946 | - |
28 Sept 2022 | 1.0505 | 1.0505 | 1.0505 | 1.0505 | 1.0505 | - |
27 Sept 2022 | 1.0785 | 1.0785 | 1.0785 | 1.0785 | 1.0785 | - |
26 Sept 2022 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | - |
23 Sept 2022 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | - |
22 Sept 2022 | 1.1195 | 1.1195 | 1.1100 | 1.1100 | 1.1100 | 1,120 |
22 Sept 2022 | 0.1099 Dividend | |||||
21 Sept 2022 | 1.1325 | 1.1325 | 1.1325 | 1.1325 | 1.0226 | - |
20 Sept 2022 | 1.1545 | 1.1545 | 1.1545 | 1.1545 | 1.0425 | - |
19 Sept 2022 | 1.1425 | 1.1895 | 1.1425 | 1.1895 | 1.0741 | 150 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |