Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Oct 2023 | 3.3250 | 3.3280 | 3.3000 | 3.3000 | 3.3000 | 43,818 |
29 Sept 2023 | 3.3030 | 3.3250 | 3.3020 | 3.3200 | 3.3200 | 189,974 |
28 Sept 2023 | 3.2900 | 3.3050 | 3.2900 | 3.2930 | 3.2930 | 55,485 |
27 Sept 2023 | 3.3000 | 3.3000 | 3.2800 | 3.2900 | 3.2900 | 110,512 |
26 Sept 2023 | 3.3140 | 3.3150 | 3.2950 | 3.3010 | 3.3010 | 51,119 |
25 Sept 2023 | 3.3080 | 3.3120 | 3.2960 | 3.3120 | 3.3120 | 107,612 |
22 Sept 2023 | 3.3600 | 3.3600 | 3.2700 | 3.3090 | 3.3090 | 517,507 |
21 Sept 2023 | 3.3300 | 3.3300 | 3.2930 | 3.2930 | 3.2930 | 38,479 |
20 Sept 2023 | 3.3400 | 3.3400 | 3.3270 | 3.3340 | 3.3340 | 97,774 |
19 Sept 2023 | 3.3540 | 3.3540 | 3.3330 | 3.3400 | 3.3400 | 231,146 |
18 Sept 2023 | 3.3800 | 3.3800 | 3.3540 | 3.3540 | 3.3540 | 161,319 |
15 Sept 2023 | 3.3420 | 3.3840 | 3.3420 | 3.3800 | 3.3800 | 99,789 |
14 Sept 2023 | 3.3150 | 3.3410 | 3.3150 | 3.3410 | 3.3410 | 170,605 |
13 Sept 2023 | 3.3100 | 3.3200 | 3.3000 | 3.3200 | 3.3200 | 98,234 |
12 Sept 2023 | 3.3070 | 3.3100 | 3.2970 | 3.3080 | 3.3080 | 149,111 |
11 Sept 2023 | 3.3200 | 3.3200 | 3.3000 | 3.3060 | 3.3060 | 83,633 |
08 Sept 2023 | 3.3100 | 3.3160 | 3.3000 | 3.3100 | 3.3100 | 45,116 |
07 Sept 2023 | 3.3180 | 3.3180 | 3.2940 | 3.3020 | 3.3020 | 197,608 |
06 Sept 2023 | 3.3410 | 3.3420 | 3.3030 | 3.3060 | 3.3060 | 46,603 |
05 Sept 2023 | 3.3420 | 3.3420 | 3.3150 | 3.3200 | 3.3200 | 64,691 |
04 Sept 2023 | 3.3400 | 3.3450 | 3.3290 | 3.3420 | 3.3420 | 53,927 |
31 Aug 2023 | 3.3300 | 3.3370 | 3.3090 | 3.3350 | 3.3350 | 254,065 |
30 Aug 2023 | 3.3250 | 3.3320 | 3.3100 | 3.3180 | 3.3180 | 58,179 |
29 Aug 2023 | 3.3180 | 3.3200 | 3.3110 | 3.3180 | 3.3180 | 72,540 |
28 Aug 2023 | 3.2800 | 3.3250 | 3.2800 | 3.3150 | 3.3150 | 184,675 |
25 Aug 2023 | 3.2940 | 3.2940 | 3.2650 | 3.2790 | 3.2790 | 83,315 |
24 Aug 2023 | 3.2700 | 3.2830 | 3.2680 | 3.2800 | 3.2800 | 39,239 |
23 Aug 2023 | 3.2530 | 3.2710 | 3.2500 | 3.2700 | 3.2700 | 138,634 |
22 Aug 2023 | 3.2500 | 3.2530 | 3.2400 | 3.2530 | 3.2530 | 514,409 |
21 Aug 2023 | 3.2700 | 3.2700 | 3.2450 | 3.2500 | 3.2500 | 79,023 |
18 Aug 2023 | 3.3000 | 3.3000 | 3.2550 | 3.2650 | 3.2650 | 150,486 |
17 Aug 2023 | 3.2950 | 3.2950 | 3.2660 | 3.2820 | 3.2820 | 76,532 |
16 Aug 2023 | 3.3480 | 3.3490 | 3.2900 | 3.3000 | 3.3000 | 79,926 |
15 Aug 2023 | 3.3340 | 3.3500 | 3.3110 | 3.3110 | 3.3110 | 41,161 |
14 Aug 2023 | 3.3490 | 3.3490 | 3.3200 | 3.3370 | 3.3370 | 183,331 |
11 Aug 2023 | 3.3880 | 3.3880 | 3.3490 | 3.3660 | 3.3660 | 31,971 |
10 Aug 2023 | 3.3700 | 3.3880 | 3.3600 | 3.3880 | 3.3880 | 177,452 |
08 Aug 2023 | 3.3690 | 3.3790 | 3.3660 | 3.3740 | 3.3740 | 65,039 |
07 Aug 2023 | 3.3330 | 3.3700 | 3.3330 | 3.3700 | 3.3700 | 148,314 |
04 Aug 2023 | 3.3580 | 3.3580 | 3.3360 | 3.3360 | 3.3360 | 274,372 |
03 Aug 2023 | 3.3530 | 3.3780 | 3.3400 | 3.3400 | 3.3400 | 226,984 |
02 Aug 2023 | 3.4000 | 3.4010 | 3.3530 | 3.3530 | 3.3530 | 556,839 |
01 Aug 2023 | 3.4100 | 3.4210 | 3.4000 | 3.4000 | 3.4000 | 471,418 |
31 Jul 2023 | 3.3970 | 3.4200 | 3.3970 | 3.4100 | 3.4100 | 168,342 |
28 Jul 2023 | 3.3770 | 3.4100 | 3.3770 | 3.3970 | 3.3970 | 360,431 |
27 Jul 2023 | 3.3450 | 3.3780 | 3.3200 | 3.3780 | 3.3780 | 549,154 |
26 Jul 2023 | 3.3250 | 3.3450 | 3.3210 | 3.3450 | 3.3450 | 181,355 |
25 Jul 2023 | 3.2920 | 3.3260 | 3.2920 | 3.3260 | 3.3260 | 747,623 |
24 Jul 2023 | 3.3120 | 3.3150 | 3.2920 | 3.2920 | 3.2920 | 520,162 |
21 Jul 2023 | 3.3190 | 3.3190 | 3.3030 | 3.3120 | 3.3120 | 94,263 |
20 Jul 2023 | 3.3140 | 3.3200 | 3.2990 | 3.3100 | 3.3100 | 46,231 |
19 Jul 2023 | 3.2930 | 3.3140 | 3.2930 | 3.3090 | 3.3090 | 331,516 |
18 Jul 2023 | 3.2900 | 3.2960 | 3.2800 | 3.2850 | 3.2850 | 80,209 |
17 Jul 2023 | 3.2900 | 3.2900 | 3.2610 | 3.2850 | 3.2850 | 54,981 |
14 Jul 2023 | 3.2860 | 3.3030 | 3.2800 | 3.2900 | 3.2900 | 139,427 |
13 Jul 2023 | 3.2430 | 3.2860 | 3.2410 | 3.2860 | 3.2860 | 35,437 |
12 Jul 2023 | 3.2000 | 3.2220 | 3.2000 | 3.2120 | 3.2120 | 247,877 |
11 Jul 2023 | 3.1860 | 3.2050 | 3.1860 | 3.2000 | 3.2000 | 223,293 |
10 Jul 2023 | 3.1810 | 3.1950 | 3.1730 | 3.1790 | 3.1790 | 71,623 |
07 Jul 2023 | 3.1930 | 3.2000 | 3.1650 | 3.1800 | 3.1800 | 305,666 |
06 Jul 2023 | 3.2280 | 3.2280 | 3.1880 | 3.1930 | 3.1930 | 83,710 |
05 Jul 2023 | 3.2400 | 3.2400 | 3.2180 | 3.2280 | 3.2280 | 348,060 |
04 Jul 2023 | 3.2530 | 3.2530 | 3.2360 | 3.2400 | 3.2400 | 239,670 |
03 Jul 2023 | 3.2740 | 3.2740 | 3.2340 | 3.2530 | 3.2530 | 111,654 |
30 Jun 2023 | 3.3120 | 3.3230 | 3.3120 | 3.3140 | 3.3140 | 124,365 |
28 Jun 2023 | 3.3100 | 3.3260 | 3.3100 | 3.3100 | 3.3100 | 92,605 |
27 Jun 2023 | 3.2920 | 3.3600 | 3.2920 | 3.3170 | 3.3170 | 26,438 |
26 Jun 2023 | 3.2950 | 3.3170 | 3.2920 | 3.2920 | 3.2920 | 194,318 |
23 Jun 2023 | 3.3260 | 3.3260 | 3.2910 | 3.3000 | 3.3000 | 212,221 |
22 Jun 2023 | 3.3250 | 3.3270 | 3.3160 | 3.3260 | 3.3260 | 524,739 |
21 Jun 2023 | 3.3200 | 3.3330 | 3.3160 | 3.3250 | 3.3250 | 171,385 |
20 Jun 2023 | 3.3450 | 3.3480 | 3.3230 | 3.3260 | 3.3260 | 91,473 |
19 Jun 2023 | 3.3650 | 3.3650 | 3.3400 | 3.3500 | 3.3500 | 177,329 |
16 Jun 2023 | 3.3600 | 3.3800 | 3.3600 | 3.3700 | 3.3700 | 115,001 |
15 Jun 2023 | 3.3000 | 3.3510 | 3.3000 | 3.3500 | 3.3500 | 65,548 |
14 Jun 2023 | 3.2840 | 3.3280 | 3.2840 | 3.3280 | 3.3280 | 150,496 |
13 Jun 2023 | 3.3000 | 3.3000 | 3.2810 | 3.2840 | 3.2840 | 78,263 |
12 Jun 2023 | 3.3000 | 3.3080 | 3.2950 | 3.3040 | 3.3040 | 94,410 |
09 Jun 2023 | 3.2850 | 3.2950 | 3.2850 | 3.2900 | 3.2900 | 190,395 |
08 Jun 2023 | 3.2750 | 3.2840 | 3.2720 | 3.2840 | 3.2840 | 163,789 |
07 Jun 2023 | 3.3000 | 3.3000 | 3.2710 | 3.2800 | 3.2800 | 75,063 |
06 Jun 2023 | 3.2900 | 3.2950 | 3.2740 | 3.2810 | 3.2810 | 588,653 |
05 Jun 2023 | 3.3000 | 3.3110 | 3.2830 | 3.2900 | 3.2900 | 228,118 |
01 Jun 2023 | 3.2700 | 3.2760 | 3.2540 | 3.2600 | 3.2600 | 96,949 |
31 May 2023 | 3.2900 | 3.2900 | 3.2620 | 3.2650 | 3.2650 | 144,790 |
30 May 2023 | 3.3200 | 3.3200 | 3.2820 | 3.2900 | 3.2900 | 25,130 |
29 May 2023 | 3.3100 | 3.3270 | 3.2910 | 3.3000 | 3.3000 | 61,753 |
26 May 2023 | 3.3010 | 3.3100 | 3.3010 | 3.3100 | 3.3100 | 12,273 |
25 May 2023 | 3.3060 | 3.3170 | 3.2920 | 3.3010 | 3.3010 | 124,016 |
24 May 2023 | 3.3290 | 3.3290 | 3.3040 | 3.3060 | 3.3060 | 49,012 |
23 May 2023 | 3.3200 | 3.3370 | 3.3150 | 3.3280 | 3.3280 | 31,303 |
22 May 2023 | 3.3000 | 3.3200 | 3.2930 | 3.3200 | 3.3200 | 630,369 |
19 May 2023 | 3.3000 | 3.3050 | 3.2820 | 3.3000 | 3.3000 | 89,540 |
18 May 2023 | 3.2900 | 3.2980 | 3.2800 | 3.2940 | 3.2940 | 96,176 |
17 May 2023 | 3.3080 | 3.3080 | 3.2680 | 3.2790 | 3.2790 | 42,319 |
16 May 2023 | 3.3200 | 3.3200 | 3.3040 | 3.3130 | 3.3130 | 41,290 |
15 May 2023 | 3.3100 | 3.3200 | 3.3000 | 3.3110 | 3.3110 | 34,080 |
12 May 2023 | 3.3250 | 3.3250 | 3.3000 | 3.3080 | 3.3080 | 42,906 |
11 May 2023 | 3.3420 | 3.3420 | 3.3260 | 3.3300 | 3.3300 | 65,997 |
10 May 2023 | 3.3400 | 3.3550 | 3.3370 | 3.3370 | 3.3370 | 20,586 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |