Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
28 Sept 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
27 Sept 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 12,800 |
26 Sept 2023 | 1.8200 | 1.8200 | 1.7400 | 1.7400 | 1.7400 | 25,000 |
25 Sept 2023 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 2,500 |
22 Sept 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
21 Sept 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
20 Sept 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
19 Sept 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
18 Sept 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 400 |
15 Sept 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
14 Sept 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
13 Sept 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
12 Sept 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
11 Sept 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
08 Sept 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
07 Sept 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 200 |
06 Sept 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1,300 |
05 Sept 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 3,100 |
01 Sept 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
31 Aug 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
30 Aug 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1,800 |
29 Aug 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
28 Aug 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
25 Aug 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
24 Aug 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
23 Aug 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1,300 |
22 Aug 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
21 Aug 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 4,100 |
18 Aug 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
17 Aug 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
16 Aug 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
15 Aug 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 2,400 |
14 Aug 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
11 Aug 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
10 Aug 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 1,400 |
09 Aug 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 500 |
08 Aug 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 300 |
07 Aug 2023 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
04 Aug 2023 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 3,500 |
03 Aug 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
02 Aug 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 200 |
01 Aug 2023 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 1,000 |
31 Jul 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 27,500 |
28 Jul 2023 | 2.0000 | 2.0500 | 1.9900 | 2.0300 | 2.0300 | 5,600 |
27 Jul 2023 | 1.8700 | 1.8800 | 1.8700 | 1.8800 | 1.8800 | 1,100 |
26 Jul 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
25 Jul 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
24 Jul 2023 | 1.9100 | 1.9100 | 1.8100 | 1.8100 | 1.8100 | 8,200 |
21 Jul 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
20 Jul 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 500 |
19 Jul 2023 | 1.9500 | 1.9900 | 1.9500 | 1.9900 | 1.9900 | 200 |
18 Jul 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 400 |
17 Jul 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
14 Jul 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 400 |
13 Jul 2023 | 2.0000 | 2.1000 | 2.0000 | 2.0200 | 2.0200 | 2,400 |
12 Jul 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 7,000 |
11 Jul 2023 | 1.9800 | 2.0500 | 1.9800 | 2.0500 | 2.0500 | 4,400 |
10 Jul 2023 | 1.9900 | 1.9900 | 1.9800 | 1.9800 | 1.9800 | 5,000 |
07 Jul 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
06 Jul 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
05 Jul 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 200 |
03 Jul 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
30 Jun 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
29 Jun 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
28 Jun 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
27 Jun 2023 | 2.1200 | 2.1200 | 1.9700 | 1.9700 | 1.9700 | 4,900 |
26 Jun 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
23 Jun 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
22 Jun 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
21 Jun 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 3,300 |
20 Jun 2023 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
16 Jun 2023 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
15 Jun 2023 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
14 Jun 2023 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
13 Jun 2023 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
12 Jun 2023 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 200 |
09 Jun 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 200 |
08 Jun 2023 | 1.9800 | 1.9900 | 1.9800 | 1.9900 | 1.9900 | 18,000 |
07 Jun 2023 | 1.9400 | 2.0000 | 1.9400 | 2.0000 | 2.0000 | 1,200 |
06 Jun 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
05 Jun 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 200 |
02 Jun 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
01 Jun 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
31 May 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 300 |
30 May 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
26 May 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
25 May 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
24 May 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
23 May 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
22 May 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
19 May 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
18 May 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 2,800 |
17 May 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
16 May 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 200 |
15 May 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
12 May 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 500 |
11 May 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
10 May 2023 | 1.9600 | 1.9700 | 1.9200 | 1.9200 | 1.9200 | 38,300 |
09 May 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |