Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | 2.4900 | 2.8100 | 2.4500 | 2.6900 | 2.6900 | 467,452 |
05 Dec 2023 | 2.2100 | 2.5000 | 2.2100 | 2.4800 | 2.4800 | 233,800 |
04 Dec 2023 | 2.0400 | 2.4400 | 2.0400 | 2.2600 | 2.2600 | 375,300 |
01 Dec 2023 | 1.9700 | 2.2500 | 1.9700 | 2.2300 | 2.2300 | 309,300 |
30 Nov 2023 | 2.0100 | 2.1500 | 1.9300 | 2.1050 | 2.1050 | 109,200 |
29 Nov 2023 | 2.1600 | 2.2200 | 1.9600 | 1.9600 | 1.9600 | 166,300 |
28 Nov 2023 | 1.9700 | 2.2400 | 1.9700 | 2.1300 | 2.1300 | 155,600 |
27 Nov 2023 | 2.1500 | 2.2100 | 2.0900 | 2.1500 | 2.1500 | 161,300 |
24 Nov 2023 | 2.1300 | 2.1300 | 2.0500 | 2.0880 | 2.0880 | 71,400 |
22 Nov 2023 | 2.1100 | 2.2000 | 2.0300 | 2.1600 | 2.1600 | 88,800 |
21 Nov 2023 | 1.9900 | 2.2300 | 1.9340 | 2.2050 | 2.2050 | 806,000 |
20 Nov 2023 | 2.1500 | 2.1800 | 1.9930 | 2.0640 | 2.0640 | 158,000 |
17 Nov 2023 | 1.9900 | 2.3000 | 1.9900 | 2.1500 | 2.1500 | 336,700 |
16 Nov 2023 | 1.9000 | 2.0500 | 1.7750 | 1.9900 | 1.9900 | 351,100 |
15 Nov 2023 | 2.1000 | 2.2200 | 2.0260 | 2.1500 | 2.1500 | 231,000 |
14 Nov 2023 | 1.9100 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 189,500 |
13 Nov 2023 | 1.7200 | 1.9200 | 1.6700 | 1.9200 | 1.9200 | 219,000 |
10 Nov 2023 | 1.5300 | 1.6990 | 1.5300 | 1.6990 | 1.6990 | 158,000 |
09 Nov 2023 | 1.5250 | 1.5900 | 1.4020 | 1.4700 | 1.4700 | 175,000 |
08 Nov 2023 | 1.4500 | 1.7000 | 1.4500 | 1.4900 | 1.4900 | 340,600 |
07 Nov 2023 | 1.2700 | 1.4200 | 1.2350 | 1.4000 | 1.4000 | 242,300 |
06 Nov 2023 | 1.2800 | 1.3350 | 1.2000 | 1.2600 | 1.2600 | 217,500 |
03 Nov 2023 | 1.2000 | 1.3000 | 1.1800 | 1.2440 | 1.2440 | 337,100 |
02 Nov 2023 | 1.2500 | 1.3500 | 1.1600 | 1.2000 | 1.2000 | 569,900 |
01 Nov 2023 | 1.3970 | 1.4100 | 1.0700 | 1.2300 | 1.2300 | 780,900 |
31 Oct 2023 | 1.1000 | 1.4000 | 1.1000 | 1.3000 | 1.3000 | 145,100 |
30 Oct 2023 | 1.1900 | 1.2800 | 1.0760 | 1.0760 | 1.0760 | 321,100 |
27 Oct 2023 | 1.4930 | 1.5080 | 1.1800 | 1.1800 | 1.1800 | 321,400 |
26 Oct 2023 | 1.6000 | 1.6300 | 1.4300 | 1.5000 | 1.5000 | 522,800 |
25 Oct 2023 | 1.5300 | 1.7000 | 1.4800 | 1.6400 | 1.6400 | 195,200 |
24 Oct 2023 | 1.5600 | 1.8000 | 1.5400 | 1.7300 | 1.7300 | 113,400 |
23 Oct 2023 | 1.7600 | 1.7600 | 1.6290 | 1.6300 | 1.6300 | 633,600 |
20 Oct 2023 | 1.7300 | 1.8300 | 1.5200 | 1.7700 | 1.7700 | 234,900 |
19 Oct 2023 | 1.6800 | 1.7800 | 1.6800 | 1.6900 | 1.6900 | 56,100 |
18 Oct 2023 | 1.8300 | 1.9900 | 1.6500 | 1.7390 | 1.7390 | 252,100 |
17 Oct 2023 | 1.7400 | 1.9400 | 1.6600 | 1.8300 | 1.8300 | 240,800 |
16 Oct 2023 | 1.7000 | 1.7800 | 1.6600 | 1.7400 | 1.7400 | 365,600 |
13 Oct 2023 | 1.5620 | 1.7500 | 1.5620 | 1.7000 | 1.7000 | 231,600 |
12 Oct 2023 | 1.5200 | 1.6900 | 1.4800 | 1.6100 | 1.6100 | 591,900 |
11 Oct 2023 | 1.6600 | 1.6900 | 1.5200 | 1.6000 | 1.6000 | 537,900 |
10 Oct 2023 | 1.7380 | 1.8200 | 1.6700 | 1.6700 | 1.6700 | 98,900 |
09 Oct 2023 | 1.8700 | 1.8700 | 1.6600 | 1.7200 | 1.7200 | 557,000 |
06 Oct 2023 | 1.8900 | 1.9000 | 1.6300 | 1.8200 | 1.8200 | 1,156,500 |
05 Oct 2023 | 2.1300 | 2.1300 | 1.9000 | 1.9200 | 1.9200 | 204,600 |
04 Oct 2023 | 2.3300 | 2.3300 | 1.8900 | 2.1000 | 2.1000 | 789,900 |
03 Oct 2023 | 2.4300 | 2.4300 | 2.2500 | 2.3300 | 2.3300 | 252,000 |
02 Oct 2023 | 2.3100 | 2.5200 | 2.3000 | 2.4700 | 2.4700 | 436,800 |
29 Sept 2023 | 2.5500 | 2.5750 | 2.2700 | 2.2910 | 2.2910 | 360,800 |
28 Sept 2023 | 2.5180 | 2.6000 | 2.3100 | 2.4730 | 2.4730 | 246,500 |
27 Sept 2023 | 2.8900 | 3.1000 | 2.4800 | 2.5400 | 2.5400 | 337,800 |
26 Sept 2023 | 2.8000 | 2.9800 | 2.6200 | 2.7900 | 2.7900 | 263,700 |
25 Sept 2023 | 2.8500 | 3.2540 | 2.4600 | 2.8000 | 2.8000 | 1,155,200 |
22 Sept 2023 | 2.8700 | 2.9200 | 2.8000 | 2.8500 | 2.8500 | 147,200 |
21 Sept 2023 | 2.8000 | 2.8900 | 2.6820 | 2.8800 | 2.8800 | 305,500 |
20 Sept 2023 | 2.8000 | 3.0050 | 2.7020 | 2.9200 | 2.9200 | 752,000 |
19 Sept 2023 | 2.8290 | 2.8450 | 2.5800 | 2.7500 | 2.7500 | 515,500 |
18 Sept 2023 | 3.1500 | 3.1500 | 2.7460 | 2.8300 | 2.8300 | 310,400 |
15 Sept 2023 | 3.0400 | 3.2900 | 2.8600 | 3.0280 | 3.0280 | 437,500 |
14 Sept 2023 | 2.8150 | 3.0100 | 2.8050 | 2.8500 | 2.8500 | 338,200 |
13 Sept 2023 | 2.8500 | 2.9600 | 2.5200 | 2.8500 | 2.8500 | 513,600 |
12 Sept 2023 | 2.8900 | 2.9000 | 2.2500 | 2.8900 | 2.8900 | 1,177,600 |
11 Sept 2023 | 2.7200 | 3.0400 | 2.7200 | 2.9150 | 2.9150 | 470,300 |
08 Sept 2023 | 2.6100 | 2.9100 | 2.5100 | 2.7900 | 2.7900 | 739,200 |
07 Sept 2023 | 2.5900 | 2.7500 | 2.3000 | 2.5500 | 2.5500 | 657,300 |
06 Sept 2023 | 2.2900 | 2.6510 | 2.2000 | 2.6000 | 2.6000 | 2,327,300 |
05 Sept 2023 | 1.5000 | 2.1500 | 1.4500 | 2.1450 | 2.1450 | 1,038,400 |
01 Sept 2023 | 1.5000 | 1.5000 | 1.2200 | 1.4700 | 1.4700 | 733,100 |
31 Aug 2023 | 1.1600 | 1.4800 | 1.1300 | 1.3800 | 1.3800 | 1,205,800 |
30 Aug 2023 | 0.8330 | 1.1000 | 0.8330 | 1.0800 | 1.0800 | 565,600 |
29 Aug 2023 | 0.8100 | 0.8790 | 0.8000 | 0.8360 | 0.8360 | 145,200 |
28 Aug 2023 | 0.7900 | 0.8140 | 0.7900 | 0.8000 | 0.8000 | 35,400 |
25 Aug 2023 | 0.8000 | 0.8120 | 0.7900 | 0.7950 | 0.7950 | 73,800 |
24 Aug 2023 | 0.8380 | 0.8600 | 0.8000 | 0.8000 | 0.8000 | 105,000 |
23 Aug 2023 | 0.8840 | 0.9100 | 0.8400 | 0.8600 | 0.8600 | 165,600 |
22 Aug 2023 | 0.8150 | 0.8460 | 0.8050 | 0.8460 | 0.8460 | 93,200 |
21 Aug 2023 | 0.8000 | 0.8830 | 0.8000 | 0.8200 | 0.8200 | 119,200 |
18 Aug 2023 | 0.9150 | 0.9500 | 0.8500 | 0.8500 | 0.8500 | 136,800 |
17 Aug 2023 | 0.8800 | 0.9450 | 0.8600 | 0.9170 | 0.9170 | 167,500 |
16 Aug 2023 | 0.8400 | 0.8910 | 0.8400 | 0.8850 | 0.8850 | 72,300 |
15 Aug 2023 | 0.8800 | 0.8960 | 0.8300 | 0.8760 | 0.8760 | 32,300 |
14 Aug 2023 | 0.8900 | 0.9240 | 0.8450 | 0.9050 | 0.9050 | 106,400 |
11 Aug 2023 | 0.9370 | 0.9440 | 0.8900 | 0.8900 | 0.8900 | 76,500 |
10 Aug 2023 | 0.9520 | 0.9690 | 0.9240 | 0.9280 | 0.9280 | 36,500 |
09 Aug 2023 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | 0.9300 | 23,000 |
08 Aug 2023 | 0.9400 | 0.9610 | 0.9260 | 0.9550 | 0.9550 | 64,400 |
07 Aug 2023 | 0.9200 | 0.9650 | 0.9200 | 0.9250 | 0.9250 | 19,900 |
04 Aug 2023 | 1.0100 | 1.0100 | 0.9300 | 0.9450 | 0.9450 | 83,500 |
03 Aug 2023 | 1.0100 | 1.0400 | 0.9770 | 1.0140 | 1.0140 | 63,500 |
02 Aug 2023 | 1.0300 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 53,600 |
01 Aug 2023 | 1.0550 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 48,300 |
31 Jul 2023 | 1.0500 | 1.0700 | 1.0100 | 1.0700 | 1.0700 | 89,600 |
28 Jul 2023 | 0.9330 | 1.0170 | 0.9180 | 1.0140 | 1.0140 | 101,000 |
27 Jul 2023 | 0.9250 | 0.9500 | 0.9000 | 0.9250 | 0.9250 | 129,800 |
26 Jul 2023 | 0.9400 | 0.9700 | 0.9000 | 0.9200 | 0.9200 | 114,600 |
25 Jul 2023 | 0.9320 | 0.9430 | 0.9090 | 0.9100 | 0.9100 | 39,600 |
24 Jul 2023 | 1.0020 | 1.0020 | 0.9130 | 0.9220 | 0.9220 | 69,300 |
21 Jul 2023 | 1.0000 | 1.0000 | 0.9400 | 0.9530 | 0.9530 | 122,300 |
20 Jul 2023 | 1.0500 | 1.0580 | 0.9200 | 1.0000 | 1.0000 | 283,600 |
19 Jul 2023 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 121,700 |
18 Jul 2023 | 1.2200 | 1.2200 | 1.0700 | 1.1200 | 1.1200 | 430,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |