Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 1.1800 | 1.2100 | 1.1200 | 1.2100 | 1.2100 | 8,900 |
23 Mar 2023 | 1.1600 | 1.2300 | 1.1400 | 1.2300 | 1.2300 | 14,900 |
22 Mar 2023 | 1.1900 | 1.2400 | 1.1600 | 1.2300 | 1.2300 | 8,100 |
21 Mar 2023 | 1.2400 | 1.2400 | 1.1700 | 1.2400 | 1.2400 | 7,900 |
20 Mar 2023 | 1.2500 | 1.2500 | 1.1900 | 1.2300 | 1.2300 | 3,300 |
17 Mar 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 500 |
16 Mar 2023 | 1.2500 | 1.2900 | 1.1800 | 1.2700 | 1.2700 | 8,700 |
15 Mar 2023 | 1.2900 | 1.3200 | 1.2000 | 1.3100 | 1.3100 | 6,300 |
14 Mar 2023 | 1.3400 | 1.3400 | 1.2600 | 1.3400 | 1.3400 | 2,400 |
13 Mar 2023 | 1.2500 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 5,900 |
10 Mar 2023 | 1.2900 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 3,400 |
09 Mar 2023 | 1.4000 | 1.4000 | 1.2600 | 1.3600 | 1.3600 | 8,000 |
08 Mar 2023 | 1.3100 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 1,200 |
07 Mar 2023 | 1.4000 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 18,100 |
06 Mar 2023 | 1.3600 | 1.3800 | 1.3000 | 1.3800 | 1.3800 | 600 |
03 Mar 2023 | 1.3600 | 1.3600 | 1.2600 | 1.3000 | 1.3000 | 4,200 |
02 Mar 2023 | 1.3500 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 3,000 |
01 Mar 2023 | 1.3200 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 2,900 |
28 Feb 2023 | 1.2800 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 3,500 |
27 Feb 2023 | 1.2800 | 1.3200 | 1.2200 | 1.3200 | 1.3200 | 6,100 |
24 Feb 2023 | 1.2800 | 1.3200 | 1.2600 | 1.3200 | 1.3200 | 2,700 |
23 Feb 2023 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 1,900 |
22 Feb 2023 | 1.3200 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 8,400 |
21 Feb 2023 | 1.3300 | 1.3700 | 1.2600 | 1.3700 | 1.3700 | 4,200 |
17 Feb 2023 | 1.3200 | 1.3700 | 1.3000 | 1.3600 | 1.3600 | 9,800 |
16 Feb 2023 | 1.3200 | 1.3900 | 1.3100 | 1.3800 | 1.3800 | 6,200 |
15 Feb 2023 | 1.3500 | 1.4000 | 1.2900 | 1.3800 | 1.3800 | 10,900 |
14 Feb 2023 | 1.3700 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 11,800 |
13 Feb 2023 | 1.3700 | 1.4400 | 1.3400 | 1.4400 | 1.4400 | 7,200 |
10 Feb 2023 | 1.3500 | 1.4400 | 1.3400 | 1.4000 | 1.4000 | 1,900 |
09 Feb 2023 | 1.3700 | 1.4300 | 1.3400 | 1.4000 | 1.4000 | 9,500 |
08 Feb 2023 | 1.3600 | 1.4400 | 1.3600 | 1.4400 | 1.4400 | 3,000 |
07 Feb 2023 | 1.4000 | 1.4400 | 1.3800 | 1.4400 | 1.4400 | 3,700 |
06 Feb 2023 | 1.4300 | 1.4300 | 1.3500 | 1.4300 | 1.4300 | 5,300 |
03 Feb 2023 | 1.4000 | 1.4300 | 1.3300 | 1.4300 | 1.4300 | 6,900 |
02 Feb 2023 | 1.3600 | 1.4300 | 1.3300 | 1.4300 | 1.4300 | 9,200 |
01 Feb 2023 | 1.3500 | 1.4300 | 1.3300 | 1.4300 | 1.4300 | 14,800 |
31 Jan 2023 | 1.3600 | 1.4300 | 1.3500 | 1.3500 | 1.3500 | 2,100 |
30 Jan 2023 | 1.4100 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 4,000 |
27 Jan 2023 | 1.3900 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 5,700 |
26 Jan 2023 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 7,000 |
25 Jan 2023 | 1.3500 | 1.4100 | 1.3500 | 1.4100 | 1.4100 | 15,500 |
24 Jan 2023 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 1,600 |
23 Jan 2023 | 1.3700 | 1.4200 | 1.3500 | 1.4200 | 1.4200 | 17,000 |
20 Jan 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
19 Jan 2023 | 1.4500 | 1.4500 | 1.3800 | 1.4400 | 1.4400 | 1,500 |
18 Jan 2023 | 1.3900 | 1.4500 | 1.3800 | 1.4500 | 1.4500 | 2,100 |
17 Jan 2023 | 1.4000 | 1.4700 | 1.4000 | 1.4700 | 1.4700 | 4,500 |
13 Jan 2023 | 1.3900 | 1.4900 | 1.3500 | 1.4500 | 1.4500 | 5,600 |
12 Jan 2023 | 1.4000 | 1.4900 | 1.3900 | 1.4900 | 1.4900 | 4,100 |
11 Jan 2023 | 1.3600 | 1.4800 | 1.3600 | 1.4800 | 1.4800 | 1,200 |
10 Jan 2023 | 1.3500 | 1.4600 | 1.3500 | 1.4600 | 1.4600 | 8,100 |
09 Jan 2023 | 1.4100 | 1.4300 | 1.3500 | 1.4300 | 1.4300 | 11,100 |
06 Jan 2023 | 1.3400 | 1.4100 | 1.3300 | 1.4100 | 1.4100 | 5,400 |
05 Jan 2023 | 1.4100 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | 1,200 |
04 Jan 2023 | 1.3300 | 1.4300 | 1.3300 | 1.4300 | 1.4300 | 3,800 |
03 Jan 2023 | 1.3600 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 1,700 |
30 Dec 2022 | 1.3400 | 1.4300 | 1.3400 | 1.4300 | 1.4300 | 3,300 |
29 Dec 2022 | 1.3600 | 1.4400 | 1.3600 | 1.4300 | 1.4300 | 6,100 |
28 Dec 2022 | 1.4100 | 1.4500 | 1.3500 | 1.4500 | 1.4500 | 27,800 |
27 Dec 2022 | 1.4000 | 1.4600 | 1.3800 | 1.3800 | 1.3800 | 7,200 |
23 Dec 2022 | 1.4100 | 1.4900 | 1.4000 | 1.4900 | 1.4900 | 5,900 |
22 Dec 2022 | 1.4200 | 1.4900 | 1.4000 | 1.4900 | 1.4900 | 3,900 |
21 Dec 2022 | 1.4600 | 1.4700 | 1.4200 | 1.4700 | 1.4700 | 7,500 |
20 Dec 2022 | 1.4100 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 4,100 |
19 Dec 2022 | 1.4700 | 1.4900 | 1.3900 | 1.4200 | 1.4200 | 9,700 |
16 Dec 2022 | 1.4700 | 1.4900 | 1.4200 | 1.4300 | 1.4300 | 7,100 |
15 Dec 2022 | 1.4700 | 1.5400 | 1.4400 | 1.5400 | 1.5400 | 9,200 |
14 Dec 2022 | 1.4600 | 1.5500 | 1.4600 | 1.5500 | 1.5500 | 5,800 |
13 Dec 2022 | 1.4900 | 1.4900 | 1.4400 | 1.4800 | 1.4800 | 1,700 |
12 Dec 2022 | 1.4500 | 1.5000 | 1.4300 | 1.4900 | 1.4900 | 16,400 |
09 Dec 2022 | 1.4600 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 9,200 |
08 Dec 2022 | 1.5400 | 1.5400 | 1.4500 | 1.4600 | 1.4600 | 7,300 |
07 Dec 2022 | 1.5200 | 1.5200 | 1.4700 | 1.5200 | 1.5200 | 1,600 |
06 Dec 2022 | 1.5400 | 1.5500 | 1.4800 | 1.5300 | 1.5300 | 3,600 |
05 Dec 2022 | 1.4600 | 1.5400 | 1.4300 | 1.5400 | 1.5400 | 9,600 |
02 Dec 2022 | 1.5100 | 1.5400 | 1.4600 | 1.4700 | 1.4700 | 16,300 |
01 Dec 2022 | 1.5000 | 1.5100 | 1.4400 | 1.5100 | 1.5100 | 5,900 |
30 Nov 2022 | 1.5100 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 2,500 |
29 Nov 2022 | 1.4900 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 5,100 |
28 Nov 2022 | 1.5100 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 9,300 |
25 Nov 2022 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 3,200 |
23 Nov 2022 | 1.5000 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 10,900 |
22 Nov 2022 | 1.4500 | 1.5100 | 1.4400 | 1.4700 | 1.4700 | 10,500 |
21 Nov 2022 | 1.4900 | 1.4900 | 1.3700 | 1.4500 | 1.4500 | 20,800 |
18 Nov 2022 | 1.5000 | 1.5200 | 1.4300 | 1.4600 | 1.4600 | 8,300 |
17 Nov 2022 | 1.4800 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 6,000 |
16 Nov 2022 | 1.4600 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 1,400 |
15 Nov 2022 | 1.4700 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 11,100 |
14 Nov 2022 | 1.4400 | 1.5000 | 1.4200 | 1.4700 | 1.4700 | 12,800 |
11 Nov 2022 | 1.4800 | 1.5000 | 1.3800 | 1.4700 | 1.4700 | 32,800 |
10 Nov 2022 | 1.5100 | 1.5200 | 1.4300 | 1.5200 | 1.5200 | 11,000 |
09 Nov 2022 | 1.4300 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 33,500 |
08 Nov 2022 | 1.4400 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 5,000 |
07 Nov 2022 | 1.4800 | 1.4800 | 1.3300 | 1.4700 | 1.4700 | 60,000 |
04 Nov 2022 | 1.4200 | 1.6300 | 1.3400 | 1.3900 | 1.3900 | 392,300 |
03 Nov 2022 | 1.4000 | 1.4400 | 1.3800 | 1.4100 | 1.4100 | 22,600 |
02 Nov 2022 | 1.3800 | 1.4400 | 1.3700 | 1.3700 | 1.3700 | 7,100 |
01 Nov 2022 | 1.3900 | 1.4800 | 1.3100 | 1.4100 | 1.4100 | 24,000 |
31 Oct 2022 | 1.4200 | 1.4300 | 1.3200 | 1.3700 | 1.3700 | 47,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |