Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 0.9190 | 0.9190 | 0.9100 | 0.9100 | 0.9100 | 1,000 |
May 25, 2023 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | - |
May 24, 2023 | 0.9310 | 0.9640 | 0.9310 | 0.9640 | 0.9640 | 14,900 |
May 23, 2023 | 1.0000 | 1.0000 | 0.9750 | 0.9750 | 0.9750 | 1,400 |
May 22, 2023 | 0.8250 | 1.0220 | 0.8250 | 1.0220 | 1.0220 | 21,500 |
May 19, 2023 | 1.0200 | 1.0500 | 1.0200 | 1.0240 | 1.0240 | 9,700 |
May 18, 2023 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | 2,600 |
May 17, 2023 | 0.9700 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 25,700 |
May 16, 2023 | 0.9350 | 0.9520 | 0.8930 | 0.9100 | 0.9100 | 41,400 |
May 15, 2023 | 1.0600 | 1.0600 | 0.9300 | 0.9640 | 0.9640 | 119,800 |
May 12, 2023 | 1.2600 | 1.4850 | 1.1690 | 1.4200 | 1.4200 | 360,300 |
May 11, 2023 | 1.2500 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 28,600 |
May 10, 2023 | 1.2350 | 1.2350 | 1.2300 | 1.2300 | 1.2300 | 1,100 |
May 09, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 300 |
May 08, 2023 | 1.2700 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 2,500 |
May 05, 2023 | 1.1100 | 1.2700 | 1.1100 | 1.2700 | 1.2700 | 3,900 |
May 04, 2023 | 1.1300 | 1.1300 | 1.0410 | 1.0410 | 1.0410 | 3,500 |
May 03, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
May 02, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
May 01, 2023 | 1.0000 | 1.2100 | 1.0000 | 1.1300 | 1.1300 | 30,500 |
Apr 28, 2023 | 1.0300 | 1.0300 | 0.9500 | 0.9800 | 0.9800 | 159,200 |
Apr 27, 2023 | 1.0250 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 1,300 |
Apr 26, 2023 | 1.0550 | 1.1000 | 1.0100 | 1.0550 | 1.0550 | 1,900 |
Apr 25, 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 400 |
Apr 24, 2023 | 0.9800 | 1.0120 | 0.9800 | 1.0120 | 1.0120 | 10,200 |
Apr 21, 2023 | 1.1000 | 1.1000 | 0.9750 | 0.9750 | 0.9750 | 11,500 |
Apr 20, 2023 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 300 |
Apr 19, 2023 | 0.9100 | 1.0500 | 0.9000 | 0.9580 | 0.9580 | 6,600 |
Apr 18, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
Apr 17, 2023 | 0.9000 | 0.9080 | 0.8500 | 0.9000 | 0.9000 | 31,600 |
Apr 14, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 600 |
Apr 13, 2023 | 0.7800 | 0.8520 | 0.7800 | 0.8300 | 0.8300 | 7,300 |
Apr 12, 2023 | 0.8180 | 0.8180 | 0.7740 | 0.8170 | 0.8170 | 57,900 |
Apr 11, 2023 | 0.8730 | 0.8730 | 0.8600 | 0.8600 | 0.8600 | 11,400 |
Apr 10, 2023 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | 6,300 |
Apr 06, 2023 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | - |
Apr 05, 2023 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 1,200 |
Apr 04, 2023 | 0.8000 | 0.8610 | 0.8000 | 0.8610 | 0.8610 | 7,600 |
Apr 03, 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 600 |
Mar 31, 2023 | 0.7770 | 0.8570 | 0.7770 | 0.8060 | 0.8060 | 32,700 |
Mar 30, 2023 | 0.7850 | 0.8230 | 0.7850 | 0.8230 | 0.8230 | 900 |
Mar 29, 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 600 |
Mar 28, 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
Mar 27, 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
Mar 24, 2023 | 0.8000 | 0.8320 | 0.8000 | 0.8100 | 0.8100 | 13,500 |
Mar 23, 2023 | 0.8750 | 0.8750 | 0.8490 | 0.8490 | 0.8490 | 2,300 |
Mar 22, 2023 | 0.8510 | 0.8900 | 0.8510 | 0.8900 | 0.8900 | 900 |
Mar 21, 2023 | 0.8080 | 0.8650 | 0.8080 | 0.8420 | 0.8420 | 6,300 |
Mar 20, 2023 | 0.8850 | 0.8850 | 0.8160 | 0.8690 | 0.8690 | 15,700 |
Mar 17, 2023 | 0.8600 | 0.9210 | 0.8600 | 0.9210 | 0.9210 | 102,200 |
Mar 16, 2023 | 0.8090 | 0.8660 | 0.8090 | 0.8660 | 0.8660 | 57,300 |
Mar 15, 2023 | 0.8790 | 0.8790 | 0.8600 | 0.8650 | 0.8650 | 2,400 |
Mar 14, 2023 | 0.9230 | 0.9230 | 0.9230 | 0.9230 | 0.9230 | 3,300 |
Mar 13, 2023 | 0.9500 | 0.9500 | 0.9380 | 0.9380 | 0.9380 | 1,600 |
Mar 10, 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
Mar 09, 2023 | 1.0000 | 1.0000 | 0.9680 | 0.9700 | 0.9700 | 700 |
Mar 08, 2023 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | 3,500 |
Mar 07, 2023 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 300 |
Mar 06, 2023 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 100 |
Mar 03, 2023 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | - |
Mar 02, 2023 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | - |
Mar 01, 2023 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | - |
Feb 28, 2023 | 0.9000 | 0.9120 | 0.8530 | 0.9120 | 0.9120 | 35,500 |
Feb 27, 2023 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | - |
Feb 24, 2023 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | - |
Feb 23, 2023 | 1.0000 | 1.0000 | 0.9640 | 0.9930 | 0.9930 | 13,600 |
Feb 22, 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 5,100 |
Feb 21, 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 400 |
Feb 17, 2023 | 1.0980 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 6,400 |
Feb 16, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 5,000 |
Feb 15, 2023 | 1.2100 | 1.2100 | 1.0900 | 1.0900 | 1.0900 | 4,700 |
Feb 14, 2023 | 1.1500 | 1.2000 | 1.0860 | 1.0860 | 1.0860 | 10,900 |
Feb 13, 2023 | 1.1900 | 1.1900 | 1.1250 | 1.1300 | 1.1300 | 1,600 |
Feb 10, 2023 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 200 |
Feb 09, 2023 | 1.1800 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 2,100 |
Feb 08, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Feb 07, 2023 | 1.1150 | 1.1500 | 1.1150 | 1.1500 | 1.1500 | 5,600 |
Feb 06, 2023 | 1.0610 | 1.0610 | 1.0610 | 1.0610 | 1.0610 | - |
Feb 03, 2023 | 1.0610 | 1.0610 | 1.0610 | 1.0610 | 1.0610 | 900 |
Feb 02, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 100 |
Feb 01, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 300 |
Jan 31, 2023 | 0.9460 | 1.0200 | 0.9460 | 1.0150 | 1.0150 | 19,300 |
Jan 30, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 100 |
Jan 27, 2023 | 1.1950 | 1.2100 | 1.1950 | 1.2100 | 1.2100 | 1,700 |
Jan 26, 2023 | 1.2000 | 1.2000 | 1.0000 | 1.1050 | 1.1050 | 10,300 |
Jan 25, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
Jan 24, 2023 | 1.2500 | 1.2500 | 1.1900 | 1.1900 | 1.1900 | 1,200 |
Jan 23, 2023 | 0.9000 | 1.3500 | 0.9000 | 1.2500 | 1.2500 | 3,100 |
Jan 20, 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 200 |
Jan 19, 2023 | 1.1410 | 1.1410 | 1.1400 | 1.1400 | 1.1400 | 5,300 |
Jan 18, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1,000 |
Jan 17, 2023 | 1.2000 | 1.2000 | 1.1100 | 1.1100 | 1.1100 | 39,700 |
Jan 13, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 500 |
Jan 12, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,300 |
Jan 11, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 100 |
Jan 10, 2023 | 1.1000 | 1.1500 | 1.0000 | 1.1500 | 1.1500 | 600 |
Jan 09, 2023 | 1.2000 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 26,800 |
Jan 06, 2023 | 1.1000 | 1.2000 | 0.9400 | 1.2000 | 1.2000 | 5,900 |
Jan 05, 2023 | 1.2000 | 1.2000 | 1.1250 | 1.1400 | 1.1400 | 7,600 |
Jan 04, 2023 | 1.1300 | 1.1300 | 1.0890 | 1.1000 | 1.1000 | 11,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |