Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 1.3500 | 1.3900 | 1.2500 | 1.2900 | 1.2900 | 761,000 |
23 Mar 2023 | 1.4500 | 1.5000 | 1.3700 | 1.3900 | 1.3900 | 340,600 |
22 Mar 2023 | 1.4700 | 1.5000 | 1.4400 | 1.4400 | 1.4400 | 372,100 |
21 Mar 2023 | 1.3200 | 1.5500 | 1.3100 | 1.5100 | 1.5100 | 1,187,100 |
20 Mar 2023 | 1.3200 | 1.3400 | 1.2900 | 1.3300 | 1.3300 | 232,400 |
17 Mar 2023 | 1.3600 | 1.4200 | 1.3200 | 1.3500 | 1.3500 | 345,400 |
16 Mar 2023 | 1.3600 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 285,600 |
15 Mar 2023 | 1.3400 | 1.5600 | 1.3200 | 1.3900 | 1.3900 | 1,091,100 |
14 Mar 2023 | 1.3000 | 1.4200 | 1.3000 | 1.3900 | 1.3900 | 436,100 |
13 Mar 2023 | 1.2900 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 181,400 |
10 Mar 2023 | 1.3100 | 1.3300 | 1.2800 | 1.3300 | 1.3300 | 379,100 |
09 Mar 2023 | 1.3500 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 195,100 |
08 Mar 2023 | 1.3600 | 1.3700 | 1.3200 | 1.3500 | 1.3500 | 263,700 |
07 Mar 2023 | 1.3700 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 295,700 |
06 Mar 2023 | 1.3800 | 1.4100 | 1.3500 | 1.3900 | 1.3900 | 280,100 |
03 Mar 2023 | 1.3100 | 1.4200 | 1.3100 | 1.4000 | 1.4000 | 352,500 |
02 Mar 2023 | 1.3200 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 250,100 |
01 Mar 2023 | 1.3700 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 201,400 |
28 Feb 2023 | 1.4200 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 321,800 |
27 Feb 2023 | 1.4000 | 1.4200 | 1.3600 | 1.3700 | 1.3700 | 212,200 |
24 Feb 2023 | 1.4100 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 308,500 |
23 Feb 2023 | 1.4800 | 1.5000 | 1.4300 | 1.4600 | 1.4600 | 291,200 |
22 Feb 2023 | 1.4700 | 1.5100 | 1.4200 | 1.4900 | 1.4900 | 261,700 |
21 Feb 2023 | 1.5500 | 1.5700 | 1.4400 | 1.4800 | 1.4800 | 684,800 |
17 Feb 2023 | 1.6100 | 1.6300 | 1.5700 | 1.6100 | 1.6100 | 357,800 |
16 Feb 2023 | 1.6900 | 1.7200 | 1.6000 | 1.6300 | 1.6300 | 382,000 |
15 Feb 2023 | 1.6100 | 1.7500 | 1.6000 | 1.7500 | 1.7500 | 643,000 |
14 Feb 2023 | 1.5800 | 1.6400 | 1.5700 | 1.6100 | 1.6100 | 372,700 |
13 Feb 2023 | 1.6000 | 1.6900 | 1.5400 | 1.6100 | 1.6100 | 857,200 |
10 Feb 2023 | 1.6800 | 1.6800 | 1.5700 | 1.5900 | 1.5900 | 492,200 |
09 Feb 2023 | 1.7500 | 1.7800 | 1.6600 | 1.6800 | 1.6800 | 620,400 |
08 Feb 2023 | 1.8400 | 1.8800 | 1.7300 | 1.7400 | 1.7400 | 813,000 |
07 Feb 2023 | 1.9500 | 1.9600 | 1.8200 | 1.8700 | 1.8700 | 790,600 |
06 Feb 2023 | 1.9100 | 2.0500 | 1.8700 | 1.9700 | 1.9700 | 1,212,000 |
03 Feb 2023 | 1.9900 | 2.1400 | 1.9400 | 1.9600 | 1.9600 | 915,100 |
02 Feb 2023 | 1.9800 | 2.2600 | 1.9800 | 2.1200 | 2.1200 | 2,520,100 |
01 Feb 2023 | 1.8400 | 1.9900 | 1.8400 | 1.9800 | 1.9800 | 699,500 |
31 Jan 2023 | 1.8300 | 1.9100 | 1.8300 | 1.8500 | 1.8500 | 512,100 |
30 Jan 2023 | 1.9700 | 2.0300 | 1.8200 | 1.8300 | 1.8300 | 975,900 |
27 Jan 2023 | 1.9400 | 2.1200 | 1.9400 | 2.0200 | 2.0200 | 975,000 |
26 Jan 2023 | 1.9600 | 2.0300 | 1.9200 | 1.9600 | 1.9600 | 1,181,400 |
25 Jan 2023 | 1.8000 | 1.9500 | 1.7600 | 1.9200 | 1.9200 | 1,147,000 |
24 Jan 2023 | 1.7900 | 1.9300 | 1.7900 | 1.8600 | 1.8600 | 1,489,500 |
23 Jan 2023 | 1.7400 | 1.9600 | 1.7400 | 1.7900 | 1.7900 | 1,851,400 |
20 Jan 2023 | 1.7100 | 1.8500 | 1.7100 | 1.7700 | 1.7700 | 1,010,000 |
19 Jan 2023 | 1.7100 | 1.8700 | 1.6900 | 1.7300 | 1.7300 | 1,177,500 |
18 Jan 2023 | 1.9500 | 2.0200 | 1.7500 | 1.7600 | 1.7600 | 2,168,600 |
17 Jan 2023 | 2.1500 | 2.1800 | 1.8200 | 1.9100 | 1.9100 | 8,367,500 |
13 Jan 2023 | 1.4500 | 3.0900 | 1.4500 | 2.0700 | 2.0700 | 84,189,000 |
12 Jan 2023 | 1.4400 | 1.5200 | 1.3800 | 1.4700 | 1.4700 | 398,000 |
11 Jan 2023 | 1.5600 | 1.6700 | 1.4400 | 1.4700 | 1.4700 | 521,300 |
10 Jan 2023 | 1.4100 | 1.5800 | 1.4000 | 1.5800 | 1.5800 | 336,800 |
09 Jan 2023 | 1.3400 | 1.4500 | 1.3400 | 1.4100 | 1.4100 | 289,300 |
06 Jan 2023 | 1.3200 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | 174,300 |
05 Jan 2023 | 1.3100 | 1.3800 | 1.2900 | 1.3700 | 1.3700 | 280,600 |
04 Jan 2023 | 1.3200 | 1.3800 | 1.2700 | 1.3400 | 1.3400 | 209,300 |
03 Jan 2023 | 1.3200 | 1.4000 | 1.2600 | 1.3300 | 1.3300 | 372,400 |
30 Dec 2022 | 1.2600 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 238,200 |
29 Dec 2022 | 1.1900 | 1.3000 | 1.1800 | 1.3000 | 1.3000 | 322,400 |
28 Dec 2022 | 1.2100 | 1.2200 | 1.1600 | 1.1700 | 1.1700 | 290,900 |
27 Dec 2022 | 1.3200 | 1.3500 | 1.2300 | 1.2300 | 1.2300 | 233,200 |
23 Dec 2022 | 1.3100 | 1.3300 | 1.2800 | 1.3200 | 1.3200 | 167,800 |
22 Dec 2022 | 1.3800 | 1.3900 | 1.2700 | 1.3300 | 1.3300 | 213,500 |
21 Dec 2022 | 1.3500 | 1.4200 | 1.3400 | 1.4200 | 1.4200 | 263,100 |
20 Dec 2022 | 1.3300 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 189,700 |
19 Dec 2022 | 1.4800 | 1.4900 | 1.3100 | 1.3600 | 1.3600 | 399,400 |
16 Dec 2022 | 1.4300 | 1.4900 | 1.4000 | 1.4800 | 1.4800 | 299,400 |
15 Dec 2022 | 1.5400 | 1.5700 | 1.4500 | 1.4700 | 1.4700 | 399,800 |
14 Dec 2022 | 1.5600 | 1.5900 | 1.5300 | 1.5700 | 1.5700 | 209,500 |
13 Dec 2022 | 1.6400 | 1.6600 | 1.5400 | 1.5800 | 1.5800 | 213,200 |
12 Dec 2022 | 1.6300 | 1.6500 | 1.5400 | 1.5700 | 1.5700 | 369,500 |
09 Dec 2022 | 1.6500 | 1.7500 | 1.6400 | 1.6600 | 1.6600 | 292,900 |
08 Dec 2022 | 1.6500 | 1.7300 | 1.5500 | 1.6900 | 1.6900 | 313,200 |
07 Dec 2022 | 1.7000 | 1.7000 | 1.5900 | 1.6300 | 1.6300 | 286,300 |
06 Dec 2022 | 1.7600 | 1.7600 | 1.6400 | 1.6700 | 1.6700 | 210,100 |
05 Dec 2022 | 1.9000 | 1.9000 | 1.7500 | 1.7500 | 1.7500 | 219,600 |
02 Dec 2022 | 1.8300 | 1.8900 | 1.7800 | 1.8500 | 1.8500 | 233,800 |
01 Dec 2022 | 1.9000 | 1.9000 | 1.7300 | 1.8300 | 1.8300 | 449,400 |
30 Nov 2022 | 1.6500 | 1.8600 | 1.6300 | 1.8200 | 1.8200 | 552,500 |
29 Nov 2022 | 1.6500 | 1.6700 | 1.5900 | 1.6400 | 1.6400 | 271,900 |
28 Nov 2022 | 1.7000 | 1.7100 | 1.6200 | 1.6700 | 1.6700 | 314,500 |
25 Nov 2022 | 1.8000 | 1.8000 | 1.6600 | 1.7000 | 1.7000 | 166,300 |
23 Nov 2022 | 1.6700 | 1.8200 | 1.6100 | 1.7700 | 1.7700 | 375,200 |
22 Nov 2022 | 1.6800 | 1.7200 | 1.6200 | 1.6600 | 1.6600 | 265,500 |
21 Nov 2022 | 1.7700 | 1.8000 | 1.6500 | 1.7100 | 1.7100 | 281,900 |
18 Nov 2022 | 1.8600 | 1.9000 | 1.7800 | 1.7800 | 1.7800 | 172,200 |
17 Nov 2022 | 1.9400 | 1.9600 | 1.8300 | 1.8500 | 1.8500 | 208,300 |
16 Nov 2022 | 2.0400 | 2.0400 | 1.9400 | 1.9600 | 1.9600 | 217,000 |
15 Nov 2022 | 2.0200 | 2.1100 | 1.9700 | 2.0200 | 2.0200 | 491,800 |
14 Nov 2022 | 2.0500 | 2.1200 | 1.8600 | 1.9500 | 1.9500 | 683,900 |
11 Nov 2022 | 1.8100 | 2.0300 | 1.7400 | 2.0100 | 2.0100 | 891,400 |
10 Nov 2022 | 1.6700 | 1.7100 | 1.5800 | 1.6900 | 1.6900 | 613,200 |
09 Nov 2022 | 1.7000 | 1.7300 | 1.4900 | 1.6100 | 1.6100 | 2,523,800 |
08 Nov 2022 | 1.8700 | 1.9000 | 1.7200 | 1.7300 | 1.7300 | 583,200 |
07 Nov 2022 | 2.0300 | 2.0600 | 1.8500 | 1.8700 | 1.8700 | 610,500 |
04 Nov 2022 | 2.0400 | 2.1300 | 1.9900 | 2.0600 | 2.0600 | 238,600 |
03 Nov 2022 | 1.9500 | 2.1000 | 1.9100 | 2.0800 | 2.0800 | 375,600 |
02 Nov 2022 | 2.1200 | 2.1200 | 2.0000 | 2.0000 | 2.0000 | 375,600 |
01 Nov 2022 | 2.1700 | 2.3300 | 2.1300 | 2.1300 | 2.1300 | 316,100 |
31 Oct 2022 | 2.1600 | 2.3300 | 2.1500 | 2.1700 | 2.1700 | 418,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |