Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 1.4800 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 117 |
31 Jan 2023 | 1.4800 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 472,563 |
30 Jan 2023 | 1.4500 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 40,593 |
27 Jan 2023 | 1.4800 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 49,994 |
26 Jan 2023 | 1.4600 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 23,786 |
25 Jan 2023 | 1.4700 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 21,648 |
24 Jan 2023 | 1.4500 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 190,661 |
23 Jan 2023 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 81,509 |
20 Jan 2023 | 1.4500 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 85,447 |
19 Jan 2023 | 1.4700 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 57,735 |
18 Jan 2023 | 1.4900 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 231,858 |
17 Jan 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 3,778 |
16 Jan 2023 | 1.4800 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 59,703 |
13 Jan 2023 | 1.4800 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 60,865 |
12 Jan 2023 | 1.4600 | 1.5000 | 1.4600 | 1.4700 | 1.4700 | 38,077 |
11 Jan 2023 | 1.5600 | 1.5600 | 1.4700 | 1.4700 | 1.4700 | 69,014 |
10 Jan 2023 | 1.5100 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 31,388 |
09 Jan 2023 | 1.5400 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 24,797 |
06 Jan 2023 | 1.5200 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 88,756 |
05 Jan 2023 | 1.5100 | 1.5600 | 1.5000 | 1.5600 | 1.5600 | 73,062 |
04 Jan 2023 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 21,138 |
30 Dec 2022 | 1.5000 | 1.5800 | 1.5000 | 1.5200 | 1.5200 | 74,480 |
29 Dec 2022 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 1,406 |
28 Dec 2022 | 1.4400 | 1.5000 | 1.4300 | 1.5000 | 1.5000 | 34,511 |
23 Dec 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 4,161 |
22 Dec 2022 | 1.4300 | 1.5000 | 1.4300 | 1.4900 | 1.4900 | 30,676 |
21 Dec 2022 | 1.4600 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 13,720 |
20 Dec 2022 | 1.4700 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 98,795 |
19 Dec 2022 | 1.4500 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 33,955 |
16 Dec 2022 | 1.4600 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 650,003 |
15 Dec 2022 | 1.5200 | 1.5200 | 1.4600 | 1.4600 | 1.4600 | 46,679 |
14 Dec 2022 | 1.5200 | 1.5400 | 1.5100 | 1.5400 | 1.5400 | 34,956 |
13 Dec 2022 | 1.5200 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | 409,530 |
12 Dec 2022 | 1.5000 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 43,689 |
09 Dec 2022 | 1.4800 | 1.5200 | 1.4800 | 1.5200 | 1.5200 | 522,889 |
08 Dec 2022 | 1.5100 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 81,482 |
07 Dec 2022 | 1.5000 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 882,904 |
06 Dec 2022 | 1.4900 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 121,057 |
05 Dec 2022 | 1.5000 | 1.5300 | 1.4800 | 1.5300 | 1.5300 | 15,777 |
02 Dec 2022 | 1.5800 | 1.5800 | 1.5000 | 1.5800 | 1.5800 | 36,945 |
01 Dec 2022 | 1.5300 | 1.5800 | 1.5300 | 1.5800 | 1.5800 | 385,261 |
30 Nov 2022 | 1.4800 | 1.5200 | 1.4800 | 1.5200 | 1.5200 | 57,181 |
29 Nov 2022 | 1.4800 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 39,510 |
28 Nov 2022 | 1.5200 | 1.5200 | 1.4800 | 1.4800 | 1.4800 | 50,398 |
25 Nov 2022 | 1.5200 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 47,467 |
24 Nov 2022 | 1.5100 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 105,244 |
23 Nov 2022 | 1.5000 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 1,310,790 |
22 Nov 2022 | 1.4900 | 1.5300 | 1.4900 | 1.5300 | 1.5300 | 4,405 |
21 Nov 2022 | 1.5000 | 1.5600 | 1.5000 | 1.5600 | 1.5600 | 40,800 |
18 Nov 2022 | 1.5500 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 16,890 |
17 Nov 2022 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 7,910 |
16 Nov 2022 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 7,480 |
15 Nov 2022 | 1.5500 | 1.5800 | 1.4900 | 1.5800 | 1.5800 | 36,915 |
14 Nov 2022 | 1.5500 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 14,339 |
11 Nov 2022 | 1.5300 | 1.5500 | 1.4900 | 1.5500 | 1.5500 | 47,873 |
10 Nov 2022 | 1.5300 | 1.5300 | 1.4600 | 1.4900 | 1.4900 | 152,076 |
09 Nov 2022 | 1.5300 | 1.5300 | 1.4700 | 1.4800 | 1.4800 | 19,517 |
08 Nov 2022 | 1.4900 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 113,363 |
07 Nov 2022 | 1.5300 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 71,184 |
04 Nov 2022 | 1.5800 | 1.6000 | 1.5300 | 1.5800 | 1.5800 | 19,888 |
03 Nov 2022 | 1.5700 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 683,628 |
02 Nov 2022 | 1.5000 | 1.5800 | 1.4900 | 1.5800 | 1.5800 | 125,756 |
01 Nov 2022 | 1.5100 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 113,518 |
31 Oct 2022 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 13,337 |
28 Oct 2022 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 36,429 |
27 Oct 2022 | 1.5300 | 1.5600 | 1.4700 | 1.5200 | 1.5200 | 57,173 |
26 Oct 2022 | 1.5900 | 1.5900 | 1.5400 | 1.5700 | 1.5700 | 64,059 |
25 Oct 2022 | 1.5700 | 1.5900 | 1.5600 | 1.5900 | 1.5900 | 36,856 |
21 Oct 2022 | 1.5700 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | 35,705 |
20 Oct 2022 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 437,625 |
19 Oct 2022 | 1.5900 | 1.6000 | 1.5600 | 1.5900 | 1.5900 | 32,728 |
18 Oct 2022 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 57,283 |
17 Oct 2022 | 1.6200 | 1.6200 | 1.5800 | 1.6000 | 1.6000 | 17,946 |
14 Oct 2022 | 1.5400 | 1.6300 | 1.5400 | 1.6300 | 1.6300 | 62,433 |
13 Oct 2022 | 1.5400 | 1.5800 | 1.5400 | 1.5800 | 1.5800 | 9,385 |
12 Oct 2022 | 1.5500 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | 238,858 |
11 Oct 2022 | 1.6000 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 35,480 |
10 Oct 2022 | 1.6000 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 75,739 |
07 Oct 2022 | 1.6100 | 1.6600 | 1.6000 | 1.6600 | 1.6600 | 35,888 |
06 Oct 2022 | 1.5900 | 1.6100 | 1.5800 | 1.6100 | 1.6100 | 47,771 |
05 Oct 2022 | 1.5300 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 94,864 |
04 Oct 2022 | 1.5300 | 1.5800 | 1.5300 | 1.5300 | 1.5300 | 21,454 |
03 Oct 2022 | 1.6400 | 1.6400 | 1.5300 | 1.5300 | 1.5300 | 27,054 |
30 Sept 2022 | 1.5500 | 1.6400 | 1.5400 | 1.6400 | 1.6400 | 102,319 |
29 Sept 2022 | 1.5600 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 23,186 |
28 Sept 2022 | 1.6500 | 1.6500 | 1.5400 | 1.5400 | 1.5400 | 208,956 |
27 Sept 2022 | 1.5900 | 1.6800 | 1.5800 | 1.6400 | 1.6400 | 50,297 |
23 Sept 2022 | 1.6300 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 59,572 |
22 Sept 2022 | 1.6000 | 1.6400 | 1.5900 | 1.6100 | 1.6100 | 163,434 |
21 Sept 2022 | 1.5500 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 45,959 |
20 Sept 2022 | 1.5400 | 1.5800 | 1.5400 | 1.5500 | 1.5500 | 239,237 |
19 Sept 2022 | 1.5600 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 75,268 |
16 Sept 2022 | 1.5800 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | 35,869 |
15 Sept 2022 | 1.5900 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 114,662 |
14 Sept 2022 | 1.5900 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 77,644 |
13 Sept 2022 | 1.6000 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 73,965 |
12 Sept 2022 | 1.6000 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 133,579 |
09 Sept 2022 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 1,138,838 |
08 Sept 2022 | 1.6800 | 1.6900 | 1.6200 | 1.6200 | 1.6200 | 58,013 |
07 Sept 2022 | 1.6900 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 18,078 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |