Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | - | - | - | - | - | - |
28 Sept 2023 | - | - | - | - | - | - |
27 Sept 2023 | 2.6560 | 2.6560 | 2.6560 | 2.6560 | 2.6560 | - |
26 Sept 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
25 Sept 2023 | 2.6640 | 2.6640 | 2.6640 | 2.6640 | 2.6640 | - |
22 Sept 2023 | 2.6520 | 2.6520 | 2.6520 | 2.6520 | 2.6520 | - |
21 Sept 2023 | 2.6580 | 2.6580 | 2.6580 | 2.6580 | 2.6580 | - |
20 Sept 2023 | 2.6860 | 2.6860 | 2.6860 | 2.6860 | 2.6860 | - |
19 Sept 2023 | 2.7110 | 2.7110 | 2.7110 | 2.7110 | 2.7110 | - |
18 Sept 2023 | - | - | - | - | - | - |
15 Sept 2023 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | - |
14 Sept 2023 | 2.6960 | 2.6960 | 2.6960 | 2.6960 | 2.6960 | - |
13 Sept 2023 | 2.6670 | 2.6670 | 2.6670 | 2.6670 | 2.6670 | - |
12 Sept 2023 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | - |
11 Sept 2023 | 2.6580 | 2.6580 | 2.6580 | 2.6580 | 2.6580 | - |
08 Sept 2023 | 2.6610 | 2.6610 | 2.6610 | 2.6610 | 2.6610 | - |
07 Sept 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
06 Sept 2023 | 2.7020 | 2.7020 | 2.7020 | 2.7020 | 2.7020 | - |
05 Sept 2023 | 2.6840 | 2.6840 | 2.6840 | 2.6840 | 2.6840 | - |
04 Sept 2023 | 2.6780 | 2.6780 | 2.6780 | 2.6780 | 2.6780 | - |
31 Aug 2023 | 2.6340 | 2.6340 | 2.6340 | 2.6340 | 2.6340 | - |
30 Aug 2023 | 2.6130 | 2.6130 | 2.6130 | 2.6130 | 2.6130 | - |
29 Aug 2023 | 2.6010 | 2.6010 | 2.6010 | 2.6010 | 2.6010 | - |
28 Aug 2023 | 2.5980 | 2.5980 | 2.5980 | 2.5980 | 2.5980 | - |
25 Aug 2023 | 2.5590 | 2.5590 | 2.5590 | 2.5590 | 2.5590 | - |
24 Aug 2023 | 2.5840 | 2.5840 | 2.5840 | 2.5840 | 2.5840 | - |
23 Aug 2023 | 2.5710 | 2.5710 | 2.5710 | 2.5710 | 2.5710 | - |
22 Aug 2023 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | - |
21 Aug 2023 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
18 Aug 2023 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | - |
17 Aug 2023 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
16 Aug 2023 | 2.5520 | 2.5520 | 2.5520 | 2.5520 | 2.5520 | - |
15 Aug 2023 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | - |
14 Aug 2023 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | - |
11 Aug 2023 | - | - | - | - | - | - |
10 Aug 2023 | 2.6020 | 2.6020 | 2.6020 | 2.6020 | 2.6020 | - |
08 Aug 2023 | 2.5890 | 2.5890 | 2.5890 | 2.5890 | 2.5890 | - |
07 Aug 2023 | 2.5810 | 2.5810 | 2.5810 | 2.5810 | 2.5810 | - |
04 Aug 2023 | 2.5690 | 2.5690 | 2.5690 | 2.5690 | 2.5690 | - |
03 Aug 2023 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | - |
02 Aug 2023 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | - |
01 Aug 2023 | 2.6460 | 2.6460 | 2.6460 | 2.6460 | 2.6460 | - |
31 Jul 2023 | 2.6290 | 2.6290 | 2.6290 | 2.6290 | 2.6290 | - |
28 Jul 2023 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | - |
27 Jul 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
26 Jul 2023 | 2.5840 | 2.5840 | 2.5840 | 2.5840 | 2.5840 | - |
25 Jul 2023 | 2.5870 | 2.5870 | 2.5870 | 2.5870 | 2.5870 | - |
24 Jul 2023 | 2.5810 | 2.5810 | 2.5810 | 2.5810 | 2.5810 | - |
21 Jul 2023 | 2.5580 | 2.5580 | 2.5580 | 2.5580 | 2.5580 | - |
20 Jul 2023 | 2.5570 | 2.5570 | 2.5570 | 2.5570 | 2.5570 | - |
19 Jul 2023 | 2.5770 | 2.5770 | 2.5770 | 2.5770 | 2.5770 | - |
18 Jul 2023 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | 2.5490 | - |
17 Jul 2023 | - | - | - | - | - | - |
14 Jul 2023 | 2.5340 | 2.5340 | 2.5340 | 2.5340 | 2.5340 | - |
13 Jul 2023 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
12 Jul 2023 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
11 Jul 2023 | 2.5290 | 2.5290 | 2.5290 | 2.5290 | 2.5290 | - |
10 Jul 2023 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | - |
07 Jul 2023 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
06 Jul 2023 | 2.5730 | 2.5730 | 2.5730 | 2.5730 | 2.5730 | - |
05 Jul 2023 | 2.6070 | 2.6070 | 2.6070 | 2.6070 | 2.6070 | - |
04 Jul 2023 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | - |
03 Jul 2023 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | - |
30 Jun 2023 | 2.5890 | 2.5890 | 2.5890 | 2.5890 | 2.5890 | - |
28 Jun 2023 | 2.5940 | 2.5940 | 2.5940 | 2.5940 | 2.5940 | - |
27 Jun 2023 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
26 Jun 2023 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | - |
23 Jun 2023 | 2.5610 | 2.5610 | 2.5610 | 2.5610 | 2.5610 | - |
22 Jun 2023 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | - |
21 Jun 2023 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | - |
20 Jun 2023 | 2.5860 | 2.5860 | 2.5860 | 2.5860 | 2.5860 | - |
19 Jun 2023 | 2.5930 | 2.5930 | 2.5930 | 2.5930 | 2.5930 | - |
16 Jun 2023 | 2.6070 | 2.6070 | 2.6070 | 2.6070 | 2.6070 | - |
15 Jun 2023 | 2.6010 | 2.6010 | 2.6010 | 2.6010 | 2.6010 | - |
14 Jun 2023 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | - |
13 Jun 2023 | 2.5730 | 2.5730 | 2.5730 | 2.5730 | 2.5730 | - |
12 Jun 2023 | 2.5440 | 2.5440 | 2.5440 | 2.5440 | 2.5440 | - |
09 Jun 2023 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | - |
08 Jun 2023 | 2.4870 | 2.4870 | 2.4870 | 2.4870 | 2.4870 | - |
07 Jun 2023 | 2.5070 | 2.5070 | 2.5070 | 2.5070 | 2.5070 | - |
06 Jun 2023 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | - |
05 Jun 2023 | 2.5210 | 2.5210 | 2.5210 | 2.5210 | 2.5210 | - |
01 Jun 2023 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | - |
31 May 2023 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | - |
30 May 2023 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | - |
29 May 2023 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | - |
26 May 2023 | 2.4290 | 2.4290 | 2.4290 | 2.4290 | 2.4290 | - |
25 May 2023 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | - |
24 May 2023 | - | - | - | - | - | - |
23 May 2023 | 2.4510 | 2.4510 | 2.4510 | 2.4510 | 2.4510 | - |
22 May 2023 | 2.4620 | 2.4620 | 2.4620 | 2.4620 | 2.4620 | - |
19 May 2023 | 2.4480 | 2.4480 | 2.4480 | 2.4480 | 2.4480 | - |
18 May 2023 | 2.4390 | 2.4390 | 2.4390 | 2.4390 | 2.4390 | - |
17 May 2023 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | - |
16 May 2023 | 2.3960 | 2.3960 | 2.3960 | 2.3960 | 2.3960 | - |
15 May 2023 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
12 May 2023 | 2.3590 | 2.3590 | 2.3590 | 2.3590 | 2.3590 | - |
11 May 2023 | 2.3430 | 2.3430 | 2.3430 | 2.3430 | 2.3430 | - |
10 May 2023 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | - |
09 May 2023 | 2.3510 | 2.3510 | 2.3510 | 2.3510 | 2.3510 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |