Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Nov 2023 | 5.80 | 6.13 | 5.78 | 6.05 | 6.05 | 116,000 |
27 Nov 2023 | 5.70 | 5.86 | 5.60 | 5.79 | 5.79 | 120,200 |
24 Nov 2023 | 5.53 | 6.01 | 5.30 | 6.00 | 6.00 | 111,900 |
22 Nov 2023 | 5.60 | 5.70 | 5.29 | 5.45 | 5.45 | 190,100 |
21 Nov 2023 | 5.99 | 5.99 | 5.60 | 5.64 | 5.64 | 167,900 |
20 Nov 2023 | 5.85 | 6.00 | 5.70 | 5.97 | 5.97 | 133,300 |
17 Nov 2023 | 5.70 | 5.86 | 5.61 | 5.80 | 5.80 | 87,000 |
16 Nov 2023 | 5.75 | 5.81 | 5.48 | 5.76 | 5.76 | 86,300 |
15 Nov 2023 | 5.27 | 5.93 | 5.10 | 5.91 | 5.91 | 277,700 |
14 Nov 2023 | 5.25 | 5.50 | 5.13 | 5.26 | 5.26 | 148,600 |
13 Nov 2023 | 5.39 | 5.41 | 5.06 | 5.25 | 5.25 | 152,000 |
10 Nov 2023 | 5.91 | 6.04 | 5.36 | 5.36 | 5.36 | 206,200 |
09 Nov 2023 | 5.65 | 6.23 | 5.60 | 5.84 | 5.84 | 258,900 |
08 Nov 2023 | 5.57 | 5.59 | 5.30 | 5.50 | 5.50 | 160,600 |
07 Nov 2023 | 5.08 | 5.57 | 5.07 | 5.56 | 5.56 | 107,000 |
06 Nov 2023 | 5.67 | 5.67 | 5.21 | 5.31 | 5.31 | 182,900 |
03 Nov 2023 | 5.10 | 5.45 | 5.02 | 5.43 | 5.43 | 449,800 |
02 Nov 2023 | 5.00 | 5.18 | 4.96 | 5.10 | 5.10 | 240,000 |
01 Nov 2023 | 4.54 | 5.00 | 4.54 | 4.96 | 4.96 | 111,900 |
31 Oct 2023 | 4.68 | 4.87 | 4.30 | 4.54 | 4.54 | 228,900 |
30 Oct 2023 | 4.94 | 5.05 | 4.65 | 4.94 | 4.94 | 121,100 |
27 Oct 2023 | 4.12 | 4.80 | 4.12 | 4.58 | 4.58 | 98,700 |
26 Oct 2023 | 4.40 | 4.40 | 4.22 | 4.34 | 4.34 | 49,900 |
25 Oct 2023 | 4.46 | 4.49 | 4.28 | 4.40 | 4.40 | 107,700 |
24 Oct 2023 | 3.97 | 4.44 | 3.97 | 4.34 | 4.34 | 259,300 |
23 Oct 2023 | 3.41 | 3.84 | 3.41 | 3.81 | 3.81 | 171,900 |
20 Oct 2023 | 3.49 | 3.60 | 3.45 | 3.52 | 3.52 | 150,100 |
19 Oct 2023 | 3.43 | 3.49 | 3.42 | 3.42 | 3.42 | 48,800 |
18 Oct 2023 | 3.70 | 3.70 | 3.45 | 3.45 | 3.45 | 94,800 |
17 Oct 2023 | 3.78 | 3.78 | 3.56 | 3.62 | 3.62 | 114,700 |
16 Oct 2023 | 3.56 | 3.86 | 3.56 | 3.68 | 3.68 | 102,100 |
13 Oct 2023 | 3.52 | 3.53 | 3.48 | 3.49 | 3.49 | 119,000 |
12 Oct 2023 | 3.55 | 3.55 | 3.44 | 3.50 | 3.50 | 118,800 |
11 Oct 2023 | 3.55 | 3.60 | 3.39 | 3.52 | 3.52 | 311,500 |
10 Oct 2023 | 3.60 | 3.68 | 3.53 | 3.54 | 3.54 | 63,900 |
09 Oct 2023 | 3.50 | 3.69 | 3.48 | 3.50 | 3.50 | 37,500 |
06 Oct 2023 | 3.50 | 3.63 | 3.45 | 3.59 | 3.59 | 64,900 |
05 Oct 2023 | 3.59 | 3.67 | 3.46 | 3.49 | 3.49 | 146,800 |
04 Oct 2023 | 3.38 | 3.54 | 3.38 | 3.54 | 3.54 | 39,200 |
03 Oct 2023 | 3.59 | 3.59 | 3.39 | 3.39 | 3.39 | 76,800 |
02 Oct 2023 | 3.78 | 3.85 | 3.56 | 3.64 | 3.64 | 44,200 |
29 Sept 2023 | 3.79 | 3.92 | 3.66 | 3.69 | 3.69 | 278,000 |
28 Sept 2023 | 3.52 | 3.80 | 3.37 | 3.63 | 3.63 | 196,400 |
27 Sept 2023 | 3.52 | 3.56 | 3.40 | 3.52 | 3.52 | 44,000 |
26 Sept 2023 | 3.50 | 3.57 | 3.28 | 3.40 | 3.40 | 659,800 |
25 Sept 2023 | 3.50 | 3.57 | 3.44 | 3.53 | 3.53 | 102,700 |
22 Sept 2023 | 3.50 | 3.55 | 3.47 | 3.48 | 3.48 | 204,200 |
21 Sept 2023 | 3.55 | 3.60 | 3.47 | 3.51 | 3.51 | 108,300 |
20 Sept 2023 | 3.63 | 3.66 | 3.54 | 3.57 | 3.57 | 48,500 |
19 Sept 2023 | 3.70 | 3.76 | 3.57 | 3.62 | 3.62 | 119,100 |
18 Sept 2023 | 3.58 | 3.91 | 3.58 | 3.70 | 3.70 | 74,900 |
15 Sept 2023 | 3.63 | 3.81 | 3.57 | 3.76 | 3.76 | 51,100 |
14 Sept 2023 | 3.52 | 3.69 | 3.52 | 3.61 | 3.61 | 97,300 |
13 Sept 2023 | 3.61 | 3.71 | 3.53 | 3.53 | 3.53 | 37,600 |
12 Sept 2023 | 3.72 | 3.78 | 3.61 | 3.61 | 3.61 | 60,700 |
11 Sept 2023 | 3.55 | 3.75 | 3.55 | 3.56 | 3.56 | 66,300 |
08 Sept 2023 | 3.67 | 3.74 | 3.65 | 3.71 | 3.71 | 60,900 |
07 Sept 2023 | 3.59 | 3.75 | 3.50 | 3.68 | 3.68 | 148,100 |
06 Sept 2023 | 3.60 | 3.68 | 3.56 | 3.59 | 3.59 | 138,700 |
05 Sept 2023 | 3.68 | 3.76 | 3.60 | 3.62 | 3.62 | 106,100 |
01 Sept 2023 | 3.84 | 3.90 | 3.70 | 3.71 | 3.71 | 86,400 |
31 Aug 2023 | 3.98 | 4.02 | 3.79 | 3.85 | 3.85 | 66,400 |
30 Aug 2023 | 4.25 | 4.25 | 3.90 | 4.01 | 4.01 | 64,300 |
29 Aug 2023 | 3.56 | 4.10 | 3.55 | 4.07 | 4.07 | 364,800 |
28 Aug 2023 | 3.57 | 3.74 | 3.51 | 3.55 | 3.55 | 33,000 |
25 Aug 2023 | 3.55 | 3.62 | 3.47 | 3.57 | 3.57 | 66,800 |
24 Aug 2023 | 3.64 | 3.66 | 3.53 | 3.56 | 3.56 | 63,700 |
23 Aug 2023 | 3.60 | 3.74 | 3.60 | 3.66 | 3.66 | 73,300 |
22 Aug 2023 | 3.59 | 3.60 | 3.49 | 3.56 | 3.56 | 79,000 |
21 Aug 2023 | 3.68 | 3.72 | 3.47 | 3.56 | 3.56 | 104,900 |
18 Aug 2023 | 3.55 | 3.67 | 3.50 | 3.65 | 3.65 | 175,300 |
17 Aug 2023 | 3.75 | 3.90 | 3.57 | 3.57 | 3.57 | 318,500 |
16 Aug 2023 | 3.70 | 3.88 | 3.70 | 3.82 | 3.82 | 88,200 |
15 Aug 2023 | 3.90 | 3.98 | 3.86 | 3.86 | 3.86 | 57,900 |
14 Aug 2023 | 3.96 | 4.00 | 3.81 | 3.90 | 3.90 | 62,400 |
11 Aug 2023 | 3.99 | 4.15 | 3.97 | 4.00 | 4.00 | 67,300 |
10 Aug 2023 | 3.96 | 4.26 | 3.96 | 3.99 | 3.99 | 354,900 |
09 Aug 2023 | 4.44 | 4.45 | 3.88 | 3.98 | 3.98 | 390,400 |
08 Aug 2023 | 4.55 | 4.61 | 4.34 | 4.48 | 4.48 | 371,800 |
07 Aug 2023 | 4.67 | 4.70 | 4.60 | 4.64 | 4.64 | 37,300 |
04 Aug 2023 | 4.74 | 4.81 | 4.66 | 4.67 | 4.67 | 54,500 |
03 Aug 2023 | 4.75 | 4.82 | 4.65 | 4.77 | 4.77 | 123,500 |
02 Aug 2023 | 4.85 | 4.88 | 4.72 | 4.80 | 4.80 | 58,500 |
01 Aug 2023 | 4.90 | 4.91 | 4.70 | 4.89 | 4.89 | 33,000 |
31 Jul 2023 | 4.80 | 4.99 | 4.80 | 4.91 | 4.91 | 75,100 |
28 Jul 2023 | 4.55 | 4.79 | 4.55 | 4.79 | 4.79 | 47,100 |
27 Jul 2023 | 4.88 | 4.93 | 4.56 | 4.58 | 4.58 | 144,800 |
26 Jul 2023 | 4.84 | 4.90 | 4.72 | 4.88 | 4.88 | 211,100 |
25 Jul 2023 | 4.80 | 4.90 | 4.77 | 4.86 | 4.86 | 35,000 |
24 Jul 2023 | 4.75 | 4.82 | 4.69 | 4.78 | 4.78 | 44,800 |
21 Jul 2023 | 4.82 | 4.88 | 4.75 | 4.82 | 4.82 | 37,700 |
20 Jul 2023 | 4.94 | 5.00 | 4.74 | 4.74 | 4.74 | 83,600 |
19 Jul 2023 | 4.86 | 4.98 | 4.85 | 4.93 | 4.93 | 51,600 |
18 Jul 2023 | 4.91 | 5.00 | 4.81 | 4.89 | 4.89 | 121,700 |
17 Jul 2023 | 5.05 | 5.15 | 4.91 | 4.92 | 4.92 | 135,100 |
14 Jul 2023 | 5.33 | 5.44 | 5.06 | 5.09 | 5.09 | 154,800 |
13 Jul 2023 | 5.14 | 5.42 | 5.04 | 5.33 | 5.33 | 319,700 |
12 Jul 2023 | 5.00 | 5.28 | 5.00 | 5.05 | 5.05 | 108,000 |
11 Jul 2023 | 5.00 | 5.20 | 5.00 | 5.04 | 5.04 | 107,100 |
10 Jul 2023 | 4.99 | 5.14 | 4.80 | 5.13 | 5.13 | 319,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |