Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,000 |
Jan 26, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 5,100 |
Jan 25, 2023 | 1.2700 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 11,100 |
Jan 24, 2023 | 1.2530 | 1.2530 | 1.2500 | 1.2500 | 1.2500 | 5,400 |
Jan 23, 2023 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 14,800 |
Jan 20, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,300 |
Jan 19, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Jan 18, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 32,300 |
Jan 17, 2023 | 1.2800 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 8,500 |
Jan 13, 2023 | 1.2900 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 1,100 |
Jan 12, 2023 | 1.3000 | 1.3100 | 1.2500 | 1.2500 | 1.2500 | 3,400 |
Jan 11, 2023 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 21,700 |
Jan 10, 2023 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 500 |
Jan 09, 2023 | 1.3000 | 1.4200 | 1.3000 | 1.4200 | 1.4200 | 2,000 |
Jan 06, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 5,300 |
Jan 05, 2023 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 6,100 |
Jan 04, 2023 | 1.4700 | 1.4700 | 1.2500 | 1.2500 | 1.2500 | 3,100 |
Jan 03, 2023 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | 600 |
Dec 30, 2022 | 1.2500 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 10,200 |
Dec 29, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 12,200 |
Dec 28, 2022 | 1.2500 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 41,200 |
Dec 27, 2022 | 1.0500 | 1.3000 | 1.0500 | 1.3000 | 1.3000 | 1,200 |
Dec 23, 2022 | 1.1780 | 1.2000 | 1.1780 | 1.2000 | 1.2000 | 600 |
Dec 22, 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 300 |
Dec 21, 2022 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 4,700 |
Dec 20, 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
Dec 19, 2022 | 1.1400 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 48,500 |
Dec 16, 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 500 |
Dec 15, 2022 | 1.4000 | 1.4000 | 1.1900 | 1.1900 | 1.1900 | 7,400 |
Dec 14, 2022 | 1.1780 | 1.5500 | 1.1780 | 1.5500 | 1.5500 | 30,300 |
Dec 13, 2022 | 1.2100 | 1.2120 | 1.2100 | 1.2120 | 1.2120 | 800 |
Dec 12, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Dec 09, 2022 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 16,300 |
Dec 08, 2022 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 5,800 |
Dec 07, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 600 |
Dec 06, 2022 | 1.1600 | 1.2400 | 1.1600 | 1.2400 | 1.2400 | 12,900 |
Dec 05, 2022 | 1.1800 | 1.1800 | 1.1300 | 1.1480 | 1.1480 | 38,300 |
Dec 02, 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 100 |
Dec 01, 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 10,000 |
Nov 30, 2022 | 1.1000 | 1.1430 | 1.1000 | 1.1420 | 1.1420 | 41,600 |
Nov 29, 2022 | 1.1000 | 1.1100 | 1.1000 | 1.1060 | 1.1060 | 10,100 |
Nov 28, 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,100 |
Nov 25, 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 100 |
Nov 23, 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 10,000 |
Nov 22, 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 100 |
Nov 21, 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1,300 |
Nov 18, 2022 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 2,500 |
Nov 17, 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 300 |
Nov 16, 2022 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
Nov 15, 2022 | 1.0920 | 1.1050 | 1.0920 | 1.1050 | 1.1050 | 3,200 |
Nov 14, 2022 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | - |
Nov 11, 2022 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | - |
Nov 10, 2022 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | - |
Nov 09, 2022 | 1.1000 | 1.1040 | 1.1000 | 1.1040 | 1.1040 | 10,000 |
Nov 08, 2022 | 1.0600 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 10,700 |
Nov 07, 2022 | 1.0750 | 1.0750 | 1.0300 | 1.0600 | 1.0600 | 6,900 |
Nov 04, 2022 | 1.0800 | 1.0800 | 1.0300 | 1.0300 | 1.0300 | 3,000 |
Nov 03, 2022 | 1.0600 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 41,700 |
Nov 02, 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 6,000 |
Nov 01, 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,000 |
Oct 31, 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
Oct 28, 2022 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 8,000 |
Oct 27, 2022 | 1.0300 | 1.0340 | 1.0300 | 1.0300 | 1.0300 | 6,000 |
Oct 26, 2022 | 1.0500 | 1.0750 | 1.0300 | 1.0300 | 1.0300 | 30,000 |
Oct 25, 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,000 |
Oct 24, 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Oct 21, 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Oct 20, 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 4,400 |
Oct 19, 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Oct 18, 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,000 |
Oct 17, 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Oct 14, 2022 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 20,000 |
Oct 13, 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 5,000 |
Oct 12, 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 500 |
Oct 11, 2022 | 1.0500 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 8,000 |
Oct 10, 2022 | 0.9200 | 1.0200 | 0.9200 | 1.0200 | 1.0200 | 8,100 |
Oct 07, 2022 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 1,100 |
Oct 06, 2022 | 1.0550 | 1.0600 | 1.0550 | 1.0600 | 1.0600 | 4,100 |
Oct 05, 2022 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 28,500 |
Oct 04, 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 100 |
Oct 03, 2022 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 200 |
Sep 30, 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
Sep 29, 2022 | 0.9640 | 1.0100 | 0.9640 | 1.0100 | 1.0100 | 212,900 |
Sep 28, 2022 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 30,000 |
Sep 27, 2022 | 0.9550 | 0.9640 | 0.9550 | 0.9550 | 0.9550 | 14,500 |
Sep 26, 2022 | 0.9650 | 0.9650 | 0.9550 | 0.9550 | 0.9550 | 1,900 |
Sep 23, 2022 | 0.9700 | 0.9810 | 0.9550 | 0.9810 | 0.9810 | 56,100 |
Sep 22, 2022 | 0.9990 | 1.0100 | 0.9690 | 0.9690 | 0.9690 | 13,900 |
Sep 21, 2022 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | 100 |
Sep 20, 2022 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
Sep 19, 2022 | 0.9550 | 0.9900 | 0.9550 | 0.9900 | 0.9900 | 4,300 |
Sep 16, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
Sep 15, 2022 | 0.9550 | 1.0000 | 0.9550 | 1.0000 | 1.0000 | 4,600 |
Sep 14, 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
Sep 13, 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 9,500 |
Sep 12, 2022 | 0.9500 | 0.9650 | 0.9500 | 0.9650 | 0.9650 | 70,000 |
Sep 09, 2022 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | - |
Sep 08, 2022 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 200 |
Sep 07, 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 100 |
Sep 06, 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |