Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 500 |
Feb 06, 2023 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 2,000 |
Feb 03, 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 500 |
Feb 02, 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
Feb 01, 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 800 |
Jan 31, 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1,500 |
Jan 30, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1,000 |
Jan 27, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
Jan 26, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
Jan 25, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 200 |
Jan 24, 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 2,000 |
Jan 23, 2023 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 400 |
Jan 20, 2023 | 1.3100 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 10,300 |
Jan 19, 2023 | 1.3400 | 1.3400 | 1.3100 | 1.3100 | 1.3100 | 6,700 |
Jan 18, 2023 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 600 |
Jan 17, 2023 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 16,300 |
Jan 13, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 200 |
Jan 12, 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1,000 |
Jan 11, 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 2,600 |
Jan 10, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 200 |
Jan 09, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 18,000 |
Jan 06, 2023 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 1,200 |
Jan 05, 2023 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 3,100 |
Jan 04, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 200 |
Jan 03, 2023 | 1.2000 | 1.2600 | 1.2000 | 1.2600 | 1.2600 | 500 |
Dec 30, 2022 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 21,500 |
Dec 29, 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,300 |
Dec 28, 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 600 |
Dec 27, 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
Dec 23, 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
Dec 22, 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
Dec 21, 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 5,100 |
Dec 20, 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
Dec 19, 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 9,000 |
Dec 16, 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 7,000 |
Dec 15, 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Dec 14, 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Dec 13, 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 900 |
Dec 12, 2022 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 800 |
Dec 09, 2022 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 2,000 |
Dec 08, 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 2,900 |
Dec 07, 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 400 |
Dec 06, 2022 | 0.9900 | 0.9900 | 0.9500 | 0.9700 | 0.9700 | 30,500 |
Dec 05, 2022 | 0.8900 | 0.9600 | 0.8800 | 0.9100 | 0.9100 | 38,700 |
Dec 02, 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 1,000 |
Dec 01, 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
Nov 30, 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 1,000 |
Nov 29, 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
Nov 28, 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 2,500 |
Nov 25, 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
Nov 23, 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
Nov 22, 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
Nov 21, 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 300 |
Nov 18, 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
Nov 17, 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 7,200 |
Nov 16, 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
Nov 15, 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 1,000 |
Nov 14, 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Nov 11, 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Nov 10, 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Nov 09, 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Nov 08, 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Nov 07, 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Nov 04, 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Nov 03, 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Nov 02, 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 20,000 |
Nov 01, 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 300 |
Oct 31, 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
Oct 28, 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
Oct 27, 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
Oct 26, 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 300 |
Oct 25, 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 300 |
Oct 24, 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 300 |
Oct 21, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
Oct 20, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
Oct 19, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
Oct 18, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
Oct 17, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
Oct 14, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 600 |
Oct 13, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Oct 12, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Oct 11, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 1,000 |
Oct 10, 2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
Oct 07, 2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 10,000 |
Oct 06, 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
Oct 05, 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
Oct 04, 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
Oct 03, 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
Sept 30, 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
Sept 29, 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
Sept 28, 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
Sept 27, 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
Sept 26, 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 1,000 |
Sept 23, 2022 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
Sept 22, 2022 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 100 |
Sept 21, 2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
Sept 20, 2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 200 |
Sept 19, 2022 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 3,700 |
Sept 16, 2022 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 100 |
Sept 15, 2022 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |