Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 1.0675 | 1.0675 | 1.0675 | 1.0675 | 1.0675 | - |
Jan 26, 2023 | 1.0610 | 1.0610 | 1.0610 | 1.0610 | 1.0610 | - |
Jan 25, 2023 | 1.0620 | 1.1050 | 1.0620 | 1.1050 | 1.1050 | 10,760 |
Jan 24, 2023 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | - |
Jan 23, 2023 | 1.0630 | 1.0630 | 1.0630 | 1.0630 | 1.0630 | - |
Jan 20, 2023 | 1.0615 | 1.0615 | 1.0615 | 1.0615 | 1.0615 | - |
Jan 19, 2023 | 1.0495 | 1.0825 | 1.0495 | 1.0825 | 1.0825 | 5,000 |
Jan 18, 2023 | 1.0410 | 1.0410 | 1.0335 | 1.0335 | 1.0335 | 6,400 |
Jan 17, 2023 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | - |
Jan 16, 2023 | 1.0745 | 1.0745 | 1.0745 | 1.0745 | 1.0745 | - |
Jan 13, 2023 | 1.0555 | 1.0555 | 1.0555 | 1.0555 | 1.0555 | - |
Jan 12, 2023 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | - |
Jan 11, 2023 | 1.0435 | 1.1120 | 1.0435 | 1.1120 | 1.1120 | 9,870 |
Jan 10, 2023 | 1.0075 | 1.0075 | 1.0075 | 1.0075 | 1.0075 | - |
Jan 09, 2023 | 1.0110 | 1.0110 | 1.0110 | 1.0110 | 1.0110 | - |
Jan 06, 2023 | 1.0305 | 1.0945 | 1.0305 | 1.0945 | 1.0945 | 5,000 |
Jan 05, 2023 | 1.0090 | 1.0715 | 1.0090 | 1.0710 | 1.0710 | 9,961 |
Jan 04, 2023 | 0.9978 | 0.9978 | 0.9978 | 0.9978 | 0.9978 | - |
Jan 03, 2023 | 0.9714 | 0.9714 | 0.9714 | 0.9714 | 0.9714 | - |
Jan 02, 2023 | 1.0000 | 1.0215 | 1.0000 | 1.0215 | 1.0215 | 10,735 |
Dec 30, 2022 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | - |
Dec 29, 2022 | 0.9934 | 0.9934 | 0.9934 | 0.9934 | 0.9934 | - |
Dec 28, 2022 | 0.9850 | 1.0400 | 0.9850 | 1.0400 | 1.0400 | 3 |
Dec 27, 2022 | 0.9766 | 1.0350 | 0.9766 | 1.0350 | 1.0350 | 4,928 |
Dec 23, 2022 | 0.9788 | 0.9788 | 0.9788 | 0.9788 | 0.9788 | - |
Dec 22, 2022 | 0.9746 | 0.9746 | 0.9746 | 0.9746 | 0.9746 | - |
Dec 21, 2022 | 0.9704 | 0.9704 | 0.9704 | 0.9704 | 0.9704 | - |
Dec 20, 2022 | 0.9704 | 0.9704 | 0.9704 | 0.9704 | 0.9704 | - |
Dec 19, 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
Dec 16, 2022 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | - |
Dec 15, 2022 | 1.0115 | 1.0115 | 1.0115 | 1.0115 | 1.0115 | - |
Dec 14, 2022 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
Dec 13, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 600 |
Dec 12, 2022 | 1.0115 | 1.0115 | 1.0115 | 1.0115 | 1.0115 | - |
Dec 09, 2022 | 0.9774 | 0.9774 | 0.9774 | 0.9774 | 0.9774 | - |
Dec 08, 2022 | 1.0090 | 1.0090 | 1.0090 | 1.0090 | 1.0090 | - |
Dec 07, 2022 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | - |
Dec 06, 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,400 |
Dec 05, 2022 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | - |
Dec 02, 2022 | 1.0855 | 1.0855 | 1.0855 | 1.0855 | 1.0855 | - |
Dec 01, 2022 | 1.1080 | 1.1500 | 1.1080 | 1.1500 | 1.1500 | 500 |
Nov 30, 2022 | 1.1965 | 1.1965 | 1.1965 | 1.1965 | 1.1965 | - |
Nov 29, 2022 | 1.1810 | 1.1810 | 1.1810 | 1.1810 | 1.1810 | - |
Nov 28, 2022 | 1.1365 | 1.1365 | 1.1365 | 1.1365 | 1.1365 | - |
Nov 25, 2022 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | - |
Nov 24, 2022 | 1.1765 | 1.1765 | 1.1765 | 1.1765 | 1.1765 | - |
Nov 23, 2022 | 1.1585 | 1.2230 | 1.1585 | 1.2230 | 1.2230 | 570 |
Nov 22, 2022 | 1.1410 | 1.2200 | 1.1410 | 1.2200 | 1.2200 | 500 |
Nov 21, 2022 | 1.2165 | 1.2180 | 1.2155 | 1.2180 | 1.2180 | - |
Nov 18, 2022 | 1.2000 | 1.2030 | 1.2000 | 1.2030 | 1.2030 | 5,760 |
Nov 17, 2022 | 1.1775 | 1.1775 | 1.1775 | 1.1775 | 1.1775 | - |
Nov 16, 2022 | 1.2160 | 1.2160 | 1.1845 | 1.2055 | 1.2055 | 8,231 |
Nov 15, 2022 | 1.2175 | 1.2175 | 1.2175 | 1.2175 | 1.2175 | - |
Nov 14, 2022 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
Nov 11, 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Nov 10, 2022 | 1.1515 | 1.1515 | 1.1515 | 1.1515 | 1.1515 | - |
Nov 09, 2022 | 1.1415 | 1.1600 | 1.1415 | 1.1600 | 1.1600 | 1,500 |
Nov 08, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 500 |
Nov 07, 2022 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | - |
Nov 04, 2022 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | - |
Nov 03, 2022 | 1.1470 | 1.1990 | 1.1470 | 1.1990 | 1.1990 | 500 |
Nov 02, 2022 | 1.2530 | 1.2535 | 1.2155 | 1.2155 | 1.2155 | 4,145 |
Nov 01, 2022 | 1.0945 | 1.0945 | 1.0945 | 1.0945 | 1.0945 | - |
Oct 31, 2022 | 1.0095 | 1.0095 | 1.0095 | 1.0095 | 1.0095 | - |
Oct 28, 2022 | 1.0170 | 1.0400 | 1.0170 | 1.0400 | 1.0400 | 4,000 |
Oct 27, 2022 | 1.0355 | 1.0355 | 1.0355 | 1.0355 | 1.0355 | - |
Oct 26, 2022 | 1.0670 | 1.0670 | 1.0670 | 1.0670 | 1.0670 | - |
Oct 25, 2022 | 1.0360 | 1.0360 | 1.0345 | 1.0345 | 1.0345 | 2,000 |
Oct 24, 2022 | 1.0260 | 1.0425 | 1.0260 | 1.0425 | 1.0425 | 12,500 |
Oct 21, 2022 | 1.0675 | 1.0675 | 1.0675 | 1.0675 | 1.0675 | - |
Oct 20, 2022 | 1.0475 | 1.0475 | 1.0475 | 1.0475 | 1.0475 | - |
Oct 19, 2022 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
Oct 18, 2022 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 33,000 |
Oct 17, 2022 | 1.0170 | 1.0260 | 1.0170 | 1.0260 | 1.0260 | 19,200 |
Oct 14, 2022 | 1.0315 | 1.0350 | 1.0315 | 1.0350 | 1.0350 | 400 |
Oct 13, 2022 | 1.0105 | 1.0105 | 1.0105 | 1.0105 | 1.0105 | 1,660 |
Oct 12, 2022 | 0.9648 | 0.9648 | 0.9648 | 0.9648 | 0.9648 | - |
Oct 11, 2022 | 0.9596 | 0.9596 | 0.9520 | 0.9520 | 0.9520 | 2,200 |
Oct 10, 2022 | 0.9596 | 0.9596 | 0.9596 | 0.9596 | 0.9596 | - |
Oct 07, 2022 | 0.9666 | 0.9666 | 0.9666 | 0.9666 | 0.9666 | - |
Oct 06, 2022 | 0.9582 | 0.9582 | 0.9582 | 0.9582 | 0.9582 | - |
Oct 05, 2022 | 0.9628 | 0.9628 | 0.9628 | 0.9628 | 0.9628 | - |
Oct 04, 2022 | 0.9794 | 0.9794 | 0.9794 | 0.9794 | 0.9794 | - |
Oct 03, 2022 | 0.9828 | 0.9828 | 0.9828 | 0.9828 | 0.9828 | - |
Sept 30, 2022 | 0.9790 | 0.9790 | 0.9790 | 0.9790 | 0.9790 | - |
Sept 29, 2022 | 0.9736 | 0.9736 | 0.9736 | 0.9736 | 0.9736 | 330 |
Sept 28, 2022 | 0.9552 | 0.9552 | 0.9552 | 0.9552 | 0.9552 | - |
Sept 27, 2022 | 0.9248 | 0.9472 | 0.9248 | 0.9472 | 0.9472 | 1,840 |
Sept 26, 2022 | 0.9162 | 0.9162 | 0.9162 | 0.9162 | 0.9162 | - |
Sept 23, 2022 | 0.8836 | 0.8836 | 0.8836 | 0.8836 | 0.8836 | - |
Sept 22, 2022 | 0.8942 | 0.8942 | 0.8942 | 0.8942 | 0.8942 | - |
Sept 21, 2022 | 0.8976 | 0.8976 | 0.8976 | 0.8976 | 0.8976 | - |
Sept 20, 2022 | 0.9230 | 0.9230 | 0.9230 | 0.9230 | 0.9230 | - |
Sept 19, 2022 | 0.9028 | 0.9074 | 0.9028 | 0.9074 | 0.9074 | 320 |
Sept 16, 2022 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | - |
Sept 15, 2022 | 0.9534 | 0.9534 | 0.9534 | 0.9534 | 0.9534 | - |
Sept 14, 2022 | 0.9362 | 0.9362 | 0.9362 | 0.9650 | 0.9650 | - |
Sept 13, 2022 | 0.9568 | 0.9650 | 0.9568 | 0.9650 | 0.9650 | 34,800 |
Sept 12, 2022 | 0.9766 | 0.9766 | 0.9766 | 0.9766 | 0.9766 | - |
Sept 09, 2022 | 0.9766 | 0.9766 | 0.9766 | 0.9766 | 0.9766 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |