Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 1.6920 | 1.6920 | 1.6500 | 1.6500 | 1.6500 | 6,400 |
Feb 02, 2023 | 1.6900 | 1.7500 | 1.6400 | 1.6860 | 1.6860 | 19,900 |
Feb 01, 2023 | 1.6800 | 1.7300 | 1.6800 | 1.6800 | 1.6800 | 30,300 |
Jan 31, 2023 | 1.6900 | 1.7700 | 1.6400 | 1.6900 | 1.6900 | 10,300 |
Jan 30, 2023 | 1.6400 | 1.6800 | 1.6400 | 1.6400 | 1.6400 | 8,000 |
Jan 27, 2023 | 1.7000 | 1.7100 | 1.6600 | 1.6800 | 1.6800 | 11,100 |
Jan 26, 2023 | 1.6300 | 1.7100 | 1.6300 | 1.7000 | 1.7000 | 4,200 |
Jan 25, 2023 | 1.7400 | 1.7900 | 1.6520 | 1.6600 | 1.6600 | 8,500 |
Jan 24, 2023 | 1.7300 | 1.7800 | 1.6800 | 1.7000 | 1.7000 | 24,200 |
Jan 23, 2023 | 1.7100 | 1.7800 | 1.6800 | 1.6900 | 1.6900 | 38,500 |
Jan 20, 2023 | 1.6600 | 1.6900 | 1.6500 | 1.6800 | 1.6800 | 10,900 |
Jan 19, 2023 | 1.7040 | 1.7200 | 1.6000 | 1.6140 | 1.6140 | 12,200 |
Jan 18, 2023 | 1.7400 | 1.7800 | 1.6500 | 1.6600 | 1.6600 | 8,800 |
Jan 17, 2023 | 1.7100 | 1.7700 | 1.7050 | 1.7400 | 1.7400 | 9,500 |
Jan 13, 2023 | 1.6900 | 1.7700 | 1.6900 | 1.7200 | 1.7200 | 3,800 |
Jan 12, 2023 | 1.8000 | 1.8000 | 1.6000 | 1.7300 | 1.7300 | 39,400 |
Jan 11, 2023 | 1.7500 | 1.8100 | 1.7500 | 1.7600 | 1.7600 | 13,900 |
Jan 10, 2023 | 1.6000 | 2.0500 | 1.5800 | 1.7600 | 1.7600 | 65,000 |
Jan 09, 2023 | 1.5950 | 1.6170 | 1.5800 | 1.5800 | 1.5800 | 17,000 |
Jan 06, 2023 | 1.4350 | 1.5900 | 1.4350 | 1.5660 | 1.5660 | 20,800 |
Jan 05, 2023 | 1.4800 | 1.5270 | 1.3630 | 1.4400 | 1.4400 | 21,700 |
Jan 04, 2023 | 1.4400 | 1.4800 | 1.4400 | 1.4650 | 1.4650 | 2,700 |
Jan 03, 2023 | 1.3200 | 1.4780 | 1.3200 | 1.4200 | 1.4200 | 17,800 |
Dec 30, 2022 | 1.3500 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 35,400 |
Dec 29, 2022 | 1.3500 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 26,200 |
Dec 28, 2022 | 1.4300 | 1.4300 | 1.3300 | 1.3500 | 1.3500 | 22,400 |
Dec 27, 2022 | 1.4000 | 1.4600 | 1.3500 | 1.4000 | 1.4000 | 41,300 |
Dec 23, 2022 | 1.4200 | 1.4900 | 1.3410 | 1.4100 | 1.4100 | 26,300 |
Dec 22, 2022 | 1.4500 | 1.5080 | 1.4200 | 1.4500 | 1.4500 | 12,600 |
Dec 21, 2022 | 1.3800 | 1.4750 | 1.3800 | 1.4300 | 1.4300 | 50,600 |
Dec 20, 2022 | 1.4500 | 1.4900 | 1.4000 | 1.4100 | 1.4100 | 67,500 |
Dec 19, 2022 | 1.5600 | 1.6000 | 1.4300 | 1.4800 | 1.4800 | 62,900 |
Dec 16, 2022 | 1.7400 | 1.8100 | 1.5900 | 1.6000 | 1.6000 | 98,100 |
Dec 15, 2022 | 1.6000 | 1.7900 | 1.6000 | 1.7400 | 1.7400 | 121,600 |
Dec 14, 2022 | 1.6700 | 1.7000 | 1.5200 | 1.6600 | 1.6600 | 53,900 |
Dec 13, 2022 | 1.6000 | 1.8600 | 1.5000 | 1.6800 | 1.6800 | 255,600 |
Dec 12, 2022 | 1.2600 | 1.7000 | 1.2360 | 1.5200 | 1.5200 | 424,800 |
Dec 09, 2022 | 1.0800 | 1.1000 | 1.0300 | 1.0900 | 1.0900 | 11,100 |
Dec 08, 2022 | 1.0800 | 1.0800 | 0.9900 | 1.0500 | 1.0500 | 19,100 |
Dec 07, 2022 | 1.0500 | 1.0800 | 1.0100 | 1.0400 | 1.0400 | 20,800 |
Dec 06, 2022 | 1.0300 | 1.0860 | 1.0000 | 1.0400 | 1.0400 | 511,600 |
Dec 05, 2022 | 1.1000 | 1.1000 | 1.0000 | 1.0100 | 1.0100 | 58,100 |
Dec 02, 2022 | 0.9800 | 1.1200 | 0.9800 | 1.1200 | 1.1200 | 50,200 |
Dec 01, 2022 | 1.0010 | 1.0120 | 0.9550 | 0.9600 | 0.9600 | 44,500 |
Nov 30, 2022 | 1.0300 | 1.0300 | 0.9400 | 1.0100 | 1.0100 | 47,000 |
Nov 29, 2022 | 1.0700 | 1.0700 | 0.9900 | 1.0000 | 1.0000 | 24,800 |
Nov 28, 2022 | 0.9550 | 1.0800 | 0.9300 | 1.0500 | 1.0500 | 77,000 |
Nov 25, 2022 | 0.8660 | 0.9400 | 0.8620 | 0.9100 | 0.9100 | 14,800 |
Nov 23, 2022 | 0.8700 | 0.9590 | 0.8000 | 0.9100 | 0.9100 | 44,900 |
Nov 22, 2022 | 0.9000 | 0.9580 | 0.8660 | 0.8710 | 0.8710 | 53,300 |
Nov 21, 2022 | 0.9890 | 0.9890 | 0.8700 | 0.9300 | 0.9300 | 82,400 |
Nov 18, 2022 | 0.7900 | 0.9900 | 0.7430 | 0.9700 | 0.9700 | 739,500 |
Nov 17, 2022 | 0.7200 | 0.8000 | 0.7000 | 0.7620 | 0.7620 | 326,200 |
Nov 16, 2022 | 0.9640 | 0.9640 | 0.6920 | 0.7200 | 0.7200 | 774,500 |
Nov 15, 2022 | 1.6200 | 1.6200 | 0.8700 | 0.9100 | 0.9100 | 930,700 |
Nov 14, 2022 | 1.8350 | 1.8350 | 1.6200 | 1.6550 | 1.6550 | 49,700 |
Nov 11, 2022 | 1.7800 | 1.8700 | 1.7500 | 1.7830 | 1.7830 | 93,000 |
Nov 10, 2022 | 2.1200 | 2.1450 | 1.7000 | 1.7800 | 1.7800 | 138,500 |
Nov 09, 2022 | 2.1650 | 2.1650 | 2.0800 | 2.0800 | 2.0800 | 15,300 |
Nov 08, 2022 | 2.1600 | 2.1750 | 2.0900 | 2.1100 | 2.1100 | 15,600 |
Nov 07, 2022 | 2.0300 | 2.1500 | 2.0300 | 2.0600 | 2.0600 | 57,200 |
Nov 04, 2022 | 2.1400 | 2.1400 | 2.1000 | 2.1000 | 2.1000 | 5,000 |
Nov 03, 2022 | 2.1600 | 2.1600 | 2.1000 | 2.1200 | 2.1200 | 6,600 |
Nov 02, 2022 | 2.1600 | 2.1600 | 2.1000 | 2.1300 | 2.1300 | 3,900 |
Nov 01, 2022 | 2.1300 | 2.3100 | 2.1100 | 2.1300 | 2.1300 | 9,000 |
Oct 31, 2022 | 2.2100 | 2.3220 | 2.1400 | 2.1400 | 2.1400 | 19,900 |
Oct 28, 2022 | 2.4550 | 2.4550 | 2.3100 | 2.3100 | 2.3100 | 6,500 |
Oct 27, 2022 | 2.4800 | 2.4820 | 2.4000 | 2.4000 | 2.4000 | 12,900 |
Oct 26, 2022 | 2.4900 | 2.5500 | 2.4500 | 2.4500 | 2.4500 | 3,800 |
Oct 25, 2022 | 2.6000 | 2.6180 | 2.4200 | 2.4500 | 2.4500 | 39,400 |
Oct 24, 2022 | 2.5900 | 2.6000 | 2.5700 | 2.5900 | 2.5900 | 6,800 |
Oct 21, 2022 | 2.5500 | 2.6000 | 2.5100 | 2.5800 | 2.5800 | 11,400 |
Oct 20, 2022 | 2.5900 | 2.5900 | 2.5200 | 2.5670 | 2.5670 | 25,300 |
Oct 19, 2022 | 2.5900 | 2.6000 | 2.5500 | 2.5850 | 2.5850 | 37,700 |
Oct 18, 2022 | 2.5800 | 2.5900 | 2.4400 | 2.5800 | 2.5800 | 42,400 |
Oct 17, 2022 | 2.6600 | 2.6600 | 2.5500 | 2.5600 | 2.5600 | 6,400 |
Oct 14, 2022 | 2.5500 | 2.5900 | 2.5000 | 2.5900 | 2.5900 | 4,300 |
Oct 13, 2022 | 2.5500 | 2.6000 | 2.5500 | 2.5700 | 2.5700 | 15,400 |
Oct 12, 2022 | 2.6700 | 2.6700 | 2.5700 | 2.5750 | 2.5750 | 7,800 |
Oct 11, 2022 | 2.5700 | 2.6500 | 2.5700 | 2.6100 | 2.6100 | 19,400 |
Oct 10, 2022 | 2.6100 | 2.6170 | 2.5500 | 2.6100 | 2.6100 | 4,500 |
Oct 07, 2022 | 2.5600 | 2.6400 | 2.5600 | 2.6000 | 2.6000 | 6,700 |
Oct 06, 2022 | 2.6200 | 2.6800 | 2.5500 | 2.6000 | 2.6000 | 16,000 |
Oct 05, 2022 | 2.5900 | 2.6700 | 2.5900 | 2.6200 | 2.6200 | 6,300 |
Oct 04, 2022 | 2.6900 | 2.7750 | 2.6400 | 2.6400 | 2.6400 | 17,800 |
Oct 03, 2022 | 2.7000 | 2.7800 | 2.5800 | 2.6400 | 2.6400 | 107,800 |
Sep 30, 2022 | 2.6600 | 2.7250 | 2.6600 | 2.6600 | 2.6600 | 11,500 |
Sep 29, 2022 | 2.7300 | 2.7490 | 2.6600 | 2.7100 | 2.7100 | 8,100 |
Sep 28, 2022 | 2.6600 | 2.7900 | 2.6600 | 2.7100 | 2.7100 | 20,100 |
Sep 27, 2022 | 2.7700 | 2.7830 | 2.6600 | 2.6920 | 2.6920 | 13,200 |
Sep 26, 2022 | 2.6600 | 2.7000 | 2.6200 | 2.6600 | 2.6600 | 8,100 |
Sep 23, 2022 | 2.8100 | 2.8370 | 2.6700 | 2.7080 | 2.7080 | 18,200 |
Sep 22, 2022 | 3.0100 | 3.0100 | 2.9200 | 2.9400 | 2.9400 | 2,000 |
Sep 21, 2022 | 3.0200 | 3.2000 | 2.9500 | 2.9900 | 2.9900 | 7,900 |
Sep 20, 2022 | 3.3400 | 3.3800 | 2.9910 | 3.0000 | 3.0000 | 35,600 |
Sep 19, 2022 | 3.3950 | 3.4130 | 3.3100 | 3.3900 | 3.3900 | 3,900 |
Sep 16, 2022 | 3.2500 | 3.5700 | 3.1800 | 3.3700 | 3.3700 | 58,500 |
Sep 15, 2022 | 3.3300 | 3.3920 | 3.2700 | 3.2800 | 3.2800 | 9,400 |
Sep 14, 2022 | 3.6100 | 3.6100 | 3.3300 | 3.3300 | 3.3300 | 14,900 |
Sep 13, 2022 | 3.5400 | 3.6400 | 3.3000 | 3.5300 | 3.5300 | 36,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |