Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 117,000 |
Feb 02, 2023 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 103,600 |
Feb 01, 2023 | 1.0700 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 114,000 |
Jan 31, 2023 | 1.0700 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 124,000 |
Jan 30, 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 15,100 |
Jan 27, 2023 | 1.0800 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 3,500 |
Jan 26, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 100,000 |
Jan 25, 2023 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 78,600 |
Jan 24, 2023 | 1.0600 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 5,000 |
Jan 23, 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 115,400 |
Jan 20, 2023 | 1.1000 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 54,200 |
Jan 19, 2023 | 1.0100 | 1.0100 | 0.9500 | 1.0000 | 1.0000 | 326,700 |
Jan 18, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Jan 17, 2023 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 8,600 |
Jan 16, 2023 | 1.0900 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 1,200 |
Jan 13, 2023 | 1.0000 | 1.1000 | 1.0000 | 1.0400 | 1.0400 | 411,200 |
Jan 12, 2023 | 1.0000 | 1.0800 | 0.9900 | 1.0000 | 1.0000 | 182,400 |
Jan 11, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,900 |
Jan 10, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 12,600 |
Jan 09, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 46,300 |
Jan 06, 2023 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 3,900 |
Jan 05, 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
Jan 04, 2023 | 1.1100 | 1.1100 | 1.0300 | 1.0700 | 1.0700 | 25,100 |
Jan 03, 2023 | 1.1900 | 1.1900 | 1.0500 | 1.0800 | 1.0800 | 42,200 |
Dec 30, 2022 | 1.0000 | 1.2500 | 1.0000 | 1.2500 | 1.2500 | 99,500 |
Dec 29, 2022 | 0.8800 | 1.0000 | 0.8800 | 1.0000 | 1.0000 | 63,500 |
Dec 28, 2022 | 0.9500 | 1.0000 | 0.8800 | 0.8900 | 0.8900 | 66,600 |
Dec 23, 2022 | 0.9200 | 0.9900 | 0.8700 | 0.9900 | 0.9900 | 49,300 |
Dec 22, 2022 | 0.9500 | 1.0000 | 0.9200 | 0.9800 | 0.9800 | 205,500 |
Dec 21, 2022 | 0.9500 | 0.9600 | 0.9300 | 0.9600 | 0.9600 | 13,000 |
Dec 20, 2022 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,500 |
Dec 19, 2022 | 1.0000 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 91,500 |
Dec 16, 2022 | 0.9800 | 1.0200 | 0.9600 | 1.0200 | 1.0200 | 58,600 |
Dec 15, 2022 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 106,900 |
Dec 14, 2022 | 1.0200 | 1.0900 | 1.0200 | 1.0600 | 1.0600 | 14,000 |
Dec 13, 2022 | 0.9900 | 1.0700 | 0.9800 | 1.0200 | 1.0200 | 160,100 |
Dec 12, 2022 | 0.9900 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 55,200 |
Dec 09, 2022 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 204,700 |
Dec 08, 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 145,600 |
Dec 07, 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 12,500 |
Dec 06, 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 3,900 |
Dec 05, 2022 | 1.0000 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 15,500 |
Dec 02, 2022 | 0.9900 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 50,000 |
Dec 01, 2022 | 0.9900 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 29,000 |
Nov 30, 2022 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 10,000 |
Nov 29, 2022 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 2,800 |
Nov 28, 2022 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 11,100 |
Nov 25, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
Nov 24, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
Nov 23, 2022 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 11,000 |
Nov 22, 2022 | 1.0000 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 252,300 |
Nov 21, 2022 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 22,800 |
Nov 18, 2022 | 0.9500 | 1.0500 | 0.9500 | 1.0500 | 1.0500 | 21,600 |
Nov 17, 2022 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 19,000 |
Nov 16, 2022 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 12,100 |
Nov 15, 2022 | 1.0200 | 1.0500 | 0.9900 | 1.0300 | 1.0300 | 67,600 |
Nov 14, 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 300 |
Nov 11, 2022 | 1.0300 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 19,300 |
Nov 10, 2022 | 0.9900 | 1.0500 | 0.9900 | 1.0500 | 1.0500 | 95,900 |
Nov 09, 2022 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 43,900 |
Nov 08, 2022 | 1.0300 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 4,400 |
Nov 07, 2022 | 0.9900 | 1.0300 | 0.9900 | 1.0300 | 1.0300 | 111,500 |
Nov 04, 2022 | 0.9400 | 1.0000 | 0.9400 | 0.9900 | 0.9900 | 71,200 |
Nov 03, 2022 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 20,000 |
Nov 02, 2022 | 0.9200 | 0.9700 | 0.8700 | 0.9400 | 0.9400 | 113,500 |
Nov 01, 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 68,500 |
Oct 31, 2022 | 0.9000 | 0.9900 | 0.9000 | 0.9600 | 0.9600 | 25,700 |
Oct 28, 2022 | 0.9500 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 219,500 |
Oct 27, 2022 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 201,500 |
Oct 26, 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 98,500 |
Oct 25, 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 6,500 |
Oct 24, 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 10,200 |
Oct 21, 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 31,500 |
Oct 20, 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 24,000 |
Oct 19, 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 43,000 |
Oct 18, 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 48,100 |
Oct 17, 2022 | 0.9800 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 69,200 |
Oct 14, 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 42,000 |
Oct 13, 2022 | 0.9800 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 94,000 |
Oct 12, 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 5,000 |
Oct 11, 2022 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 87,000 |
Oct 07, 2022 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 19,800 |
Oct 06, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 37,500 |
Oct 05, 2022 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | 0.9700 | 119,000 |
Oct 04, 2022 | 1.0200 | 1.0300 | 0.9800 | 0.9800 | 0.9800 | 198,100 |
Oct 03, 2022 | 1.0500 | 1.0700 | 1.0000 | 1.0100 | 1.0100 | 419,900 |
Sept 30, 2022 | 1.0000 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 52,500 |
Sept 29, 2022 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 318,800 |
Sept 28, 2022 | 0.9900 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 640,400 |
Sept 27, 2022 | 0.9800 | 1.0200 | 0.9700 | 0.9700 | 0.9700 | 87,500 |
Sept 26, 2022 | 1.0500 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 21,300 |
Sept 23, 2022 | 1.0700 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 16,400 |
Sept 22, 2022 | 1.0500 | 1.1300 | 1.0500 | 1.0900 | 1.0900 | 60,700 |
Sept 21, 2022 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 27,600 |
Sept 20, 2022 | 1.0500 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 423,900 |
Sept 19, 2022 | 1.0000 | 1.0800 | 0.9800 | 1.0800 | 1.0800 | 68,500 |
Sept 16, 2022 | 1.0500 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 24,700 |
Sept 15, 2022 | 1.0800 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 37,100 |
Sept 14, 2022 | 1.0500 | 1.1200 | 1.0500 | 1.0900 | 1.0900 | 21,200 |
Sept 13, 2022 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 2,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |