Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 30, 2023 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 4,400 |
Mar 29, 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
Mar 28, 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
Mar 27, 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
Mar 24, 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
Mar 23, 2023 | 1.2500 | 1.2600 | 1.0600 | 1.0600 | 1.0600 | 1,900 |
Mar 22, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Mar 21, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Mar 20, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 200 |
Mar 17, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
Mar 16, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
Mar 15, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 600 |
Mar 14, 2023 | 1.2400 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 900 |
Mar 13, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Mar 10, 2023 | 1.1900 | 1.1900 | 1.1300 | 1.1300 | 1.1300 | 900 |
Mar 09, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Mar 08, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Mar 07, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Mar 06, 2023 | 1.1800 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 4,400 |
Mar 03, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
Mar 02, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
Mar 01, 2023 | 1.1800 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 3,300 |
Feb 28, 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
Feb 27, 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 2,200 |
Feb 24, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 600 |
Feb 23, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
Feb 22, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
Feb 21, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 5,000 |
Feb 17, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
Feb 16, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
Feb 15, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
Feb 14, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,600 |
Feb 13, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
Feb 10, 2023 | 1.1700 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 1,000 |
Feb 09, 2023 | 1.1600 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 2,700 |
Feb 08, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
Feb 07, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
Feb 06, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
Feb 03, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
Feb 02, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 200 |
Feb 01, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
Jan 31, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 100 |
Jan 30, 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 6,000 |
Jan 27, 2023 | 1.0100 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 41,300 |
Jan 26, 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 800 |
Jan 25, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
Jan 24, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
Jan 23, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
Jan 20, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
Jan 19, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
Jan 18, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
Jan 17, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1,500 |
Jan 16, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
Jan 13, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
Jan 12, 2023 | 1.2200 | 1.3100 | 1.2200 | 1.3000 | 1.3000 | 7,800 |
Jan 11, 2023 | 1.1400 | 1.2100 | 1.1400 | 1.1400 | 1.1400 | 700 |
Jan 10, 2023 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 2,800 |
Jan 09, 2023 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 1,800 |
Jan 06, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1,500 |
Jan 05, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1,000 |
Jan 04, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
Jan 03, 2023 | 1.1000 | 1.2000 | 1.1000 | 1.1200 | 1.1200 | 11,100 |
Dec 30, 2022 | 1.1400 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 8,100 |
Dec 29, 2022 | 1.0900 | 1.1700 | 1.0200 | 1.1700 | 1.1700 | 5,000 |
Dec 28, 2022 | 1.1200 | 1.1200 | 1.0100 | 1.0100 | 1.0100 | 11,700 |
Dec 23, 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 7,000 |
Dec 22, 2022 | 1.1300 | 1.1300 | 1.0400 | 1.0500 | 1.0500 | 22,200 |
Dec 21, 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 300 |
Dec 20, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
Dec 19, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 100 |
Dec 16, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 2,300 |
Dec 15, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 500 |
Dec 14, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 3,400 |
Dec 13, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 100 |
Dec 12, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
Dec 09, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 500 |
Dec 08, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
Dec 07, 2022 | 1.4000 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 2,000 |
Dec 06, 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
Dec 05, 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
Dec 02, 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 3,800 |
Dec 01, 2022 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
Nov 30, 2022 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 700 |
Nov 29, 2022 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 1,000 |
Nov 28, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 100 |
Nov 25, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
Nov 24, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
Nov 23, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 8,800 |
Nov 22, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
Nov 21, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 700 |
Nov 18, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 700 |
Nov 17, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
Nov 16, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
Nov 15, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
Nov 14, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
Nov 11, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1,100 |
Nov 10, 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
Nov 09, 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
Nov 08, 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
Nov 07, 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |