Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 22, 2023 | 0.7550 | 0.7800 | 0.6900 | 0.7000 | 0.7000 | 215,400 |
Mar 21, 2023 | 0.7550 | 0.7910 | 0.7480 | 0.7580 | 0.7580 | 97,400 |
Mar 20, 2023 | 0.7730 | 0.8080 | 0.7400 | 0.7520 | 0.7520 | 184,200 |
Mar 17, 2023 | 0.8060 | 0.8250 | 0.7520 | 0.7740 | 0.7740 | 153,800 |
Mar 16, 2023 | 0.7200 | 0.8280 | 0.7200 | 0.8060 | 0.8060 | 348,500 |
Mar 15, 2023 | 0.6990 | 0.7400 | 0.6950 | 0.7130 | 0.7130 | 202,300 |
Mar 14, 2023 | 0.7800 | 0.8070 | 0.7370 | 0.7440 | 0.7440 | 126,100 |
Mar 13, 2023 | 0.7220 | 0.8000 | 0.6890 | 0.7700 | 0.7700 | 240,100 |
Mar 10, 2023 | 0.8000 | 0.8220 | 0.7010 | 0.7390 | 0.7390 | 2,601,700 |
Mar 09, 2023 | 0.9100 | 0.9340 | 0.8010 | 0.8100 | 0.8100 | 929,400 |
Mar 08, 2023 | 0.9900 | 1.0000 | 0.9160 | 0.9500 | 0.9500 | 318,300 |
Mar 07, 2023 | 1.0100 | 1.0300 | 0.9630 | 0.9900 | 0.9900 | 1,182,200 |
Mar 06, 2023 | 1.0600 | 1.0900 | 0.9720 | 1.0000 | 1.0000 | 406,500 |
Mar 03, 2023 | 1.0950 | 1.1000 | 1.0300 | 1.0400 | 1.0400 | 139,300 |
Mar 02, 2023 | 1.1160 | 1.1310 | 1.0570 | 1.0800 | 1.0800 | 192,200 |
Mar 01, 2023 | 1.1200 | 1.1500 | 1.0800 | 1.0800 | 1.0800 | 167,900 |
Feb 28, 2023 | 1.2000 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 120,200 |
Feb 27, 2023 | 1.1000 | 1.2200 | 1.1000 | 1.1340 | 1.1340 | 99,400 |
Feb 24, 2023 | 1.1500 | 1.1800 | 1.1200 | 1.1500 | 1.1500 | 152,300 |
Feb 23, 2023 | 1.2240 | 1.2250 | 1.1500 | 1.1590 | 1.1590 | 87,800 |
Feb 22, 2023 | 1.2200 | 1.2200 | 1.1770 | 1.1800 | 1.1800 | 53,500 |
Feb 21, 2023 | 1.2800 | 1.2800 | 1.1800 | 1.2300 | 1.2300 | 166,400 |
Feb 17, 2023 | 1.2500 | 1.2600 | 1.1950 | 1.2540 | 1.2540 | 154,900 |
Feb 16, 2023 | 1.2100 | 1.2520 | 1.1800 | 1.2300 | 1.2300 | 382,600 |
Feb 15, 2023 | 1.2600 | 1.2700 | 1.1900 | 1.2000 | 1.2000 | 409,200 |
Feb 14, 2023 | 1.2800 | 1.3400 | 1.1970 | 1.2570 | 1.2570 | 289,000 |
Feb 13, 2023 | 1.3200 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 74,300 |
Feb 10, 2023 | 1.2500 | 1.4300 | 1.2500 | 1.3500 | 1.3500 | 314,200 |
Feb 09, 2023 | 1.3400 | 1.3400 | 1.2570 | 1.2600 | 1.2600 | 50,200 |
Feb 08, 2023 | 1.3260 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 82,500 |
Feb 07, 2023 | 1.2960 | 1.3500 | 1.2800 | 1.3400 | 1.3400 | 243,900 |
Feb 06, 2023 | 1.2560 | 1.3300 | 1.2400 | 1.3100 | 1.3100 | 202,200 |
Feb 03, 2023 | 1.2850 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 173,200 |
Feb 02, 2023 | 1.4000 | 1.4300 | 1.2900 | 1.2900 | 1.2900 | 132,700 |
Feb 01, 2023 | 1.3600 | 1.3600 | 1.2700 | 1.3400 | 1.3400 | 196,200 |
Jan 31, 2023 | 1.2300 | 1.3580 | 1.2300 | 1.2810 | 1.2810 | 120,200 |
Jan 30, 2023 | 1.2550 | 1.3200 | 1.2370 | 1.2500 | 1.2500 | 217,200 |
Jan 27, 2023 | 1.2200 | 1.3100 | 1.2200 | 1.2900 | 1.2900 | 208,700 |
Jan 26, 2023 | 1.3000 | 1.3000 | 1.2300 | 1.2400 | 1.2400 | 184,700 |
Jan 25, 2023 | 1.2300 | 1.3000 | 1.2300 | 1.2900 | 1.2900 | 113,000 |
Jan 24, 2023 | 1.3400 | 1.3400 | 1.2400 | 1.2590 | 1.2590 | 130,000 |
Jan 23, 2023 | 1.2520 | 1.3230 | 1.2520 | 1.3000 | 1.3000 | 104,900 |
Jan 20, 2023 | 1.2000 | 1.3000 | 1.2000 | 1.2850 | 1.2850 | 119,600 |
Jan 19, 2023 | 1.2400 | 1.3400 | 1.2000 | 1.2100 | 1.2100 | 163,700 |
Jan 18, 2023 | 1.3200 | 1.3410 | 1.2200 | 1.2200 | 1.2200 | 175,200 |
Jan 17, 2023 | 1.3600 | 1.3600 | 1.2400 | 1.2700 | 1.2700 | 159,600 |
Jan 13, 2023 | 1.2800 | 1.2800 | 1.2100 | 1.2500 | 1.2500 | 113,700 |
Jan 12, 2023 | 1.2500 | 1.2800 | 1.2000 | 1.2230 | 1.2230 | 155,700 |
Jan 11, 2023 | 1.2000 | 1.3400 | 1.2000 | 1.2200 | 1.2200 | 121,500 |
Jan 10, 2023 | 1.2500 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 145,200 |
Jan 09, 2023 | 1.4800 | 1.4800 | 1.2300 | 1.2500 | 1.2500 | 308,600 |
Jan 06, 2023 | 1.3650 | 1.3650 | 1.3110 | 1.3400 | 1.3400 | 122,100 |
Jan 05, 2023 | 1.3600 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 121,700 |
Jan 04, 2023 | 1.3000 | 1.4500 | 1.2700 | 1.3190 | 1.3190 | 307,400 |
Jan 03, 2023 | 1.2700 | 1.3550 | 1.2200 | 1.2900 | 1.2900 | 193,100 |
Dec 30, 2022 | 1.2550 | 1.2800 | 1.1900 | 1.2000 | 1.2000 | 457,400 |
Dec 29, 2022 | 1.2000 | 1.3300 | 1.2000 | 1.2200 | 1.2200 | 615,200 |
Dec 28, 2022 | 1.3210 | 1.4000 | 1.1970 | 1.2200 | 1.2200 | 365,500 |
Dec 27, 2022 | 1.3000 | 1.3700 | 1.2900 | 1.3200 | 1.3200 | 611,000 |
Dec 23, 2022 | 1.2400 | 1.3500 | 1.2200 | 1.2900 | 1.2900 | 1,034,700 |
Dec 22, 2022 | 1.2400 | 1.3600 | 1.2200 | 1.2200 | 1.2200 | 278,200 |
Dec 21, 2022 | 1.2900 | 1.3500 | 1.2200 | 1.2800 | 1.2800 | 345,900 |
Dec 20, 2022 | 1.3400 | 1.3590 | 1.2200 | 1.3000 | 1.3000 | 502,800 |
Dec 19, 2022 | 1.6600 | 1.7000 | 1.2900 | 1.3000 | 1.3000 | 496,500 |
Dec 16, 2022 | 1.5600 | 1.7500 | 1.5600 | 1.6240 | 1.6240 | 447,400 |
Dec 15, 2022 | 1.6000 | 1.9000 | 1.5900 | 1.6000 | 1.6000 | 563,200 |
Dec 14, 2022 | 2.0700 | 2.1000 | 1.7800 | 1.7800 | 1.7800 | 619,300 |
Dec 13, 2022 | 2.1790 | 2.2100 | 1.8700 | 2.0390 | 2.0390 | 575,700 |
Dec 12, 2022 | 2.3000 | 2.3000 | 2.0530 | 2.1650 | 2.1650 | 404,600 |
Dec 09, 2022 | 2.3000 | 2.4340 | 2.1930 | 2.2090 | 2.2090 | 256,900 |
Dec 08, 2022 | 2.6000 | 2.6000 | 2.2800 | 2.3000 | 2.3000 | 424,000 |
Dec 07, 2022 | 2.7500 | 2.7500 | 2.5800 | 2.5900 | 2.5900 | 192,100 |
Dec 06, 2022 | 3.2350 | 3.3500 | 2.6170 | 2.7400 | 2.7400 | 325,100 |
Dec 05, 2022 | 3.2050 | 3.4400 | 3.0200 | 3.1730 | 3.1730 | 729,300 |
Dec 02, 2022 | 2.9000 | 3.2400 | 2.8350 | 2.9600 | 2.9600 | 409,900 |
Dec 01, 2022 | 2.7540 | 2.9400 | 2.6900 | 2.9400 | 2.9400 | 126,800 |
Nov 30, 2022 | 2.8000 | 2.8500 | 2.7500 | 2.7670 | 2.7670 | 53,800 |
Nov 29, 2022 | 2.9300 | 2.9300 | 2.7500 | 2.8000 | 2.8000 | 69,300 |
Nov 28, 2022 | 2.9460 | 2.9600 | 2.7590 | 2.7960 | 2.7960 | 140,400 |
Nov 25, 2022 | 3.0150 | 3.0150 | 2.8800 | 2.9650 | 2.9650 | 45,400 |
Nov 23, 2022 | 2.8000 | 3.0300 | 2.8000 | 2.9140 | 2.9140 | 211,800 |
Nov 22, 2022 | 2.8500 | 2.9450 | 2.8400 | 2.8700 | 2.8700 | 117,100 |
Nov 21, 2022 | 2.8000 | 3.0550 | 2.8000 | 2.8650 | 2.8650 | 111,400 |
Nov 18, 2022 | 3.1200 | 3.1800 | 2.9500 | 2.9500 | 2.9500 | 108,400 |
Nov 17, 2022 | 3.0000 | 3.1800 | 3.0000 | 3.1200 | 3.1200 | 70,200 |
Nov 16, 2022 | 3.0500 | 3.1300 | 2.9700 | 3.0700 | 3.0700 | 148,100 |
Nov 15, 2022 | 3.0100 | 3.1100 | 2.9500 | 3.0000 | 3.0000 | 316,800 |
Nov 14, 2022 | 3.3100 | 3.4050 | 2.9140 | 2.9500 | 2.9500 | 491,400 |
Nov 11, 2022 | 3.5700 | 3.5700 | 3.1800 | 3.2500 | 3.2500 | 410,900 |
Nov 10, 2022 | 3.7000 | 3.8000 | 3.2970 | 3.3900 | 3.3900 | 574,300 |
Nov 09, 2022 | 3.7750 | 4.1020 | 3.6000 | 3.6000 | 3.6000 | 242,400 |
Nov 08, 2022 | 3.6000 | 3.8700 | 3.6000 | 3.6400 | 3.6400 | 142,500 |
Nov 07, 2022 | 3.8100 | 3.9030 | 3.5000 | 3.6700 | 3.6700 | 115,300 |
Nov 04, 2022 | 3.8250 | 3.8900 | 3.6400 | 3.8700 | 3.8700 | 157,500 |
Nov 03, 2022 | 3.6400 | 3.7700 | 3.5900 | 3.6900 | 3.6900 | 166,400 |
Nov 02, 2022 | 3.7000 | 3.8500 | 3.5000 | 3.5400 | 3.5400 | 216,700 |
Nov 01, 2022 | 4.1600 | 4.1600 | 3.8000 | 3.8200 | 3.8200 | 117,900 |
Oct 31, 2022 | 3.8300 | 4.1700 | 3.4940 | 4.0400 | 4.0400 | 307,600 |
Oct 28, 2022 | 3.5100 | 3.8900 | 3.5100 | 3.8300 | 3.8300 | 59,500 |
Oct 27, 2022 | 4.0800 | 4.0800 | 3.8300 | 3.8500 | 3.8500 | 72,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |