Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Nov 2023 | 2.7800 | 2.8200 | 2.7700 | 2.7900 | 2.7900 | 1,471 |
27 Nov 2023 | 2.7450 | 2.7800 | 2.7200 | 2.7700 | 2.7700 | 3,925 |
24 Nov 2023 | 2.7500 | 2.7500 | 2.7300 | 2.7498 | 2.7498 | 1,257 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 2.7650 | 2.7800 | 2.7400 | 2.7500 | 2.7500 | 14,572 |
21 Nov 2023 | 2.7800 | 2.7890 | 2.7300 | 2.7390 | 2.7390 | 2,795 |
20 Nov 2023 | 2.7700 | 2.8000 | 2.7700 | 2.8000 | 2.8000 | 927 |
17 Nov 2023 | 2.7700 | 2.7800 | 2.7500 | 2.7690 | 2.7690 | 572 |
16 Nov 2023 | 2.7900 | 2.8200 | 2.7900 | 2.7900 | 2.7900 | 1,491 |
15 Nov 2023 | 2.8200 | 2.8300 | 2.7900 | 2.8300 | 2.8300 | 4,385 |
14 Nov 2023 | 2.8000 | 2.8300 | 2.7900 | 2.8090 | 2.8090 | 4,797 |
13 Nov 2023 | 2.6800 | 2.7500 | 2.6800 | 2.7410 | 2.7410 | 12,215 |
10 Nov 2023 | 2.7300 | 2.7300 | 2.7000 | 2.7110 | 2.7110 | 2,635 |
09 Nov 2023 | 2.7300 | 2.7490 | 2.7110 | 2.7110 | 2.7110 | 1,488 |
08 Nov 2023 | 2.7800 | 2.7897 | 2.7503 | 2.7503 | 2.7503 | 7,715 |
07 Nov 2023 | 2.7500 | 2.7800 | 2.7500 | 2.7703 | 2.7703 | 2,575 |
06 Nov 2023 | 2.7100 | 2.7400 | 2.7100 | 2.7300 | 2.7300 | 5,584 |
03 Nov 2023 | 2.6500 | 2.7200 | 2.6500 | 2.7103 | 2.7103 | 4,712 |
02 Nov 2023 | 2.6000 | 2.6300 | 2.5903 | 2.6297 | 2.6297 | 3,479 |
01 Nov 2023 | 2.5200 | 2.5797 | 2.5200 | 2.5797 | 2.5797 | 40,681 |
31 Oct 2023 | 2.5300 | 2.5300 | 2.4898 | 2.5197 | 2.5197 | 850 |
30 Oct 2023 | 2.4700 | 2.4800 | 2.4200 | 2.4400 | 2.4400 | 12,746 |
27 Oct 2023 | 2.5300 | 2.5300 | 2.4400 | 2.4400 | 2.4400 | 1,131 |
26 Oct 2023 | 2.4800 | 2.5300 | 2.4800 | 2.5000 | 2.5000 | 519,086 |
25 Oct 2023 | 2.4900 | 2.5000 | 2.4600 | 2.4700 | 2.4700 | 5,737 |
24 Oct 2023 | 2.4700 | 2.4900 | 2.4598 | 2.4602 | 2.4602 | 5,382 |
23 Oct 2023 | 2.4420 | 2.4900 | 2.4400 | 2.4700 | 2.4700 | 841 |
20 Oct 2023 | 2.4500 | 2.4800 | 2.4500 | 2.4698 | 2.4698 | 2,761 |
19 Oct 2023 | 2.4600 | 2.5097 | 2.4600 | 2.4802 | 2.4802 | 4,761 |
18 Oct 2023 | 2.5050 | 2.5100 | 2.4600 | 2.4798 | 2.4798 | 11,733 |
17 Oct 2023 | 2.5200 | 2.5697 | 2.5100 | 2.5280 | 2.5280 | 699 |
16 Oct 2023 | 2.5500 | 2.5700 | 2.5400 | 2.5597 | 2.5597 | 3,276 |
13 Oct 2023 | 2.5500 | 2.5697 | 2.5297 | 2.5400 | 2.5400 | 886 |
12 Oct 2023 | 2.6800 | 2.7200 | 2.5400 | 2.5500 | 2.5500 | 9,084 |
11 Oct 2023 | 2.6100 | 2.6100 | 2.5700 | 2.5900 | 2.5900 | 1,479 |
10 Oct 2023 | 2.5700 | 2.6050 | 2.5600 | 2.5897 | 2.5897 | 646 |
09 Oct 2023 | 2.5200 | 2.5497 | 2.5100 | 2.5400 | 2.5400 | 974 |
06 Oct 2023 | 2.4600 | 2.5400 | 2.4300 | 2.5400 | 2.5400 | 10,759 |
05 Oct 2023 | 2.5400 | 2.5400 | 2.4800 | 2.4800 | 2.4800 | 2,317 |
04 Oct 2023 | 2.5100 | 2.5497 | 2.5080 | 2.5403 | 2.5403 | 6,347 |
03 Oct 2023 | 2.5600 | 2.5797 | 2.5297 | 2.5297 | 2.5297 | 10,462 |
02 Oct 2023 | 2.5700 | 2.5800 | 2.5397 | 2.5597 | 2.5597 | 5,196 |
29 Sept 2023 | 2.6100 | 2.6100 | 2.5803 | 2.5803 | 2.5803 | 1,199 |
28 Sept 2023 | 2.5400 | 2.5797 | 2.5397 | 2.5797 | 2.5797 | 448 |
27 Sept 2023 | 2.5900 | 2.5900 | 2.5200 | 2.5200 | 2.5200 | 2,187 |
26 Sept 2023 | 2.6007 | 2.6297 | 2.5950 | 2.5997 | 2.5997 | 1,168 |
25 Sept 2023 | 2.6300 | 2.6597 | 2.6103 | 2.6397 | 2.6397 | 4,157 |
22 Sept 2023 | 2.6700 | 2.6700 | 2.6300 | 2.6300 | 2.6300 | 10,509 |
21 Sept 2023 | 2.7000 | 2.7000 | 2.6597 | 2.6703 | 2.6703 | 766 |
20 Sept 2023 | 2.7500 | 2.7603 | 2.7500 | 2.7597 | 2.7597 | 624 |
19 Sept 2023 | 2.7597 | 2.7597 | 2.7403 | 2.7503 | 2.7503 | 664 |
18 Sept 2023 | 2.7300 | 2.7403 | 2.7297 | 2.7403 | 2.7403 | 474 |
15 Sept 2023 | 2.7500 | 2.7500 | 2.7303 | 2.7497 | 2.7497 | 675 |
14 Sept 2023 | 2.7500 | 2.7697 | 2.7497 | 2.7697 | 2.7697 | 1,228 |
13 Sept 2023 | 2.7600 | 2.7797 | 2.7497 | 2.7697 | 2.7697 | 1,386 |
12 Sept 2023 | 2.7500 | 2.7500 | 2.7297 | 2.7497 | 2.7497 | 486 |
11 Sept 2023 | 2.7500 | 2.7897 | 2.7500 | 2.7797 | 2.7797 | 2,219 |
08 Sept 2023 | 2.7500 | 2.7503 | 2.7303 | 2.7403 | 2.7403 | 5,317 |
07 Sept 2023 | 2.7700 | 2.7700 | 2.7397 | 2.7497 | 2.7497 | 225 |
06 Sept 2023 | 2.7900 | 2.7997 | 2.7788 | 2.7797 | 2.7797 | 178 |
05 Sept 2023 | 2.7700 | 2.8097 | 2.7603 | 2.7903 | 2.7903 | 2,688 |
04 Sept 2023 | - | - | - | - | - | - |
01 Sept 2023 | 2.8300 | 2.8300 | 2.7503 | 2.7797 | 2.7797 | 1,917 |
31 Aug 2023 | 2.8500 | 2.8500 | 2.7700 | 2.7897 | 2.7897 | 1,146 |
30 Aug 2023 | 2.9200 | 2.9200 | 2.9003 | 2.9003 | 2.9003 | 1,481 |
29 Aug 2023 | 2.8900 | 2.9197 | 2.8797 | 2.8997 | 2.8997 | 846 |
25 Aug 2023 | 2.8412 | 2.8600 | 2.7900 | 2.8000 | 2.8000 | 4,200 |
24 Aug 2023 | 2.9300 | 2.9303 | 2.8903 | 2.8903 | 2.8903 | 1,751 |
23 Aug 2023 | 2.9200 | 2.9497 | 2.9112 | 2.9497 | 2.9497 | 1,481 |
22 Aug 2023 | 2.8800 | 2.8997 | 2.8797 | 2.8997 | 2.8997 | 54 |
21 Aug 2023 | 2.8400 | 2.8597 | 2.8400 | 2.8512 | 2.8512 | 897 |
18 Aug 2023 | 2.8200 | 2.8697 | 2.8200 | 2.8697 | 2.8697 | 3,661 |
17 Aug 2023 | 2.8500 | 2.8503 | 2.8000 | 2.8203 | 2.8203 | 723 |
16 Aug 2023 | 2.8389 | 2.8403 | 2.8288 | 2.8397 | 2.8397 | 6,827 |
15 Aug 2023 | 2.8600 | 2.8600 | 2.8303 | 2.8303 | 2.8303 | 4,225 |
14 Aug 2023 | 2.8700 | 2.8797 | 2.8403 | 2.8703 | 2.8703 | 780 |
11 Aug 2023 | 2.9100 | 2.9285 | 2.8985 | 2.8985 | 2.8985 | 959 |
10 Aug 2023 | 2.9500 | 2.9797 | 2.9397 | 2.9397 | 2.9397 | 992 |
09 Aug 2023 | 2.9200 | 2.9297 | 2.8903 | 2.9097 | 2.9097 | 289 |
08 Aug 2023 | 2.9300 | 2.9597 | 2.9300 | 2.9497 | 2.9497 | 1,990 |
07 Aug 2023 | 2.9700 | 2.9797 | 2.9403 | 2.9497 | 2.9497 | 1,862 |
04 Aug 2023 | 2.9700 | 3.0397 | 2.9700 | 3.0397 | 3.0397 | 251 |
03 Aug 2023 | 3.0900 | 3.1097 | 2.9697 | 2.9803 | 2.9803 | 3,428 |
02 Aug 2023 | 3.0900 | 3.1203 | 3.0900 | 3.1103 | 3.1103 | 407 |
01 Aug 2023 | 3.0750 | 3.0985 | 3.0708 | 3.0885 | 3.0885 | 442 |
31 Jul 2023 | 3.1500 | 3.1600 | 3.0915 | 3.0985 | 3.0985 | 1,323,009 |
28 Jul 2023 | 3.1000 | 3.1385 | 3.0900 | 3.1285 | 3.1285 | 1,985 |
27 Jul 2023 | 3.1300 | 3.1300 | 3.0915 | 3.0985 | 3.0985 | 529 |
26 Jul 2023 | 3.1400 | 3.1400 | 3.1106 | 3.1300 | 3.1300 | 531 |
25 Jul 2023 | 3.1200 | 3.1215 | 3.1085 | 3.1085 | 3.1085 | 334 |
24 Jul 2023 | 3.1800 | 3.2115 | 3.1550 | 3.1550 | 3.1550 | 848 |
21 Jul 2023 | 3.1200 | 3.2085 | 3.1200 | 3.1785 | 3.1785 | 1,021 |
20 Jul 2023 | 3.0300 | 3.0585 | 3.0000 | 3.0534 | 3.0534 | 974 |
19 Jul 2023 | 3.0300 | 3.0300 | 2.9985 | 3.0085 | 3.0085 | 359 |
18 Jul 2023 | 3.0500 | 3.0785 | 3.0385 | 3.0385 | 3.0385 | 1,692 |
17 Jul 2023 | 3.0300 | 3.0300 | 3.0007 | 3.0285 | 3.0285 | 476 |
14 Jul 2023 | 3.0300 | 3.0485 | 3.0215 | 3.0485 | 3.0485 | 7,573 |
13 Jul 2023 | 3.0500 | 3.0685 | 3.0485 | 3.0685 | 3.0685 | 164 |
12 Jul 2023 | 3.0200 | 3.0485 | 3.0200 | 3.0385 | 3.0385 | 241 |
11 Jul 2023 | 2.9700 | 2.9885 | 2.9485 | 2.9815 | 2.9815 | 605 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |