Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Sept 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 5,000 |
20 Sept 2023 | 3.7600 | 3.7600 | 3.7000 | 3.7000 | 3.7000 | 21,200 |
19 Sept 2023 | 3.7700 | 3.7700 | 3.7600 | 3.7600 | 3.7600 | 21,000 |
18 Sept 2023 | 3.7700 | 3.7800 | 3.7700 | 3.7800 | 3.7800 | 6,200 |
15 Sept 2023 | 3.7100 | 3.7200 | 3.6500 | 3.7200 | 3.7200 | 44,300 |
14 Sept 2023 | 3.7000 | 3.7300 | 3.7000 | 3.7300 | 3.7300 | 6,000 |
13 Sept 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
12 Sept 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
11 Sept 2023 | 3.7800 | 3.8200 | 3.7800 | 3.8000 | 3.8000 | 500 |
08 Sept 2023 | 3.7800 | 3.7800 | 3.7200 | 3.7200 | 3.7200 | 5,100 |
07 Sept 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 11,000 |
06 Sept 2023 | 3.7000 | 3.7200 | 3.7000 | 3.7000 | 3.7000 | 14,000 |
05 Sept 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
04 Sept 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
31 Aug 2023 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | 3.7800 | 28,200 |
30 Aug 2023 | 3.7800 | 3.8200 | 3.7200 | 3.7600 | 3.7600 | 17,700 |
29 Aug 2023 | 3.9000 | 3.9000 | 3.7300 | 3.8200 | 3.8200 | 57,400 |
28 Aug 2023 | 3.6300 | 3.9500 | 3.6300 | 3.9000 | 3.9000 | 209,000 |
25 Aug 2023 | 3.5100 | 3.5200 | 3.5100 | 3.5200 | 3.5200 | 13,400 |
24 Aug 2023 | 3.5200 | 3.5200 | 3.5100 | 3.5100 | 3.5100 | 1,200 |
23 Aug 2023 | 3.5200 | 3.5200 | 3.5100 | 3.5200 | 3.5200 | 27,200 |
22 Aug 2023 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | 3.5000 | 20,000 |
21 Aug 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 600 |
18 Aug 2023 | 3.5800 | 3.5800 | 3.5500 | 3.5500 | 3.5500 | 20,600 |
17 Aug 2023 | 3.6000 | 3.6000 | 3.5800 | 3.5800 | 3.5800 | 9,700 |
16 Aug 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 9,000 |
15 Aug 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 1,000 |
14 Aug 2023 | 3.6400 | 3.6400 | 3.6000 | 3.6100 | 3.6100 | 1,400 |
11 Aug 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 2,500 |
10 Aug 2023 | 3.6300 | 3.6600 | 3.6300 | 3.6600 | 3.6600 | 18,100 |
08 Aug 2023 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 28,000 |
07 Aug 2023 | 3.6400 | 3.6500 | 3.6300 | 3.6300 | 3.6300 | 30,500 |
04 Aug 2023 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 11,000 |
03 Aug 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 100 |
02 Aug 2023 | 3.6500 | 3.6500 | 3.6200 | 3.6200 | 3.6200 | 13,600 |
01 Aug 2023 | 3.6600 | 3.6600 | 3.6500 | 3.6500 | 3.6500 | 5,200 |
31 Jul 2023 | 3.6000 | 3.6800 | 3.5800 | 3.6600 | 3.6600 | 32,900 |
28 Jul 2023 | 3.6800 | 3.6800 | 3.6700 | 3.6700 | 3.6700 | 8,500 |
27 Jul 2023 | 3.6800 | 3.6900 | 3.6800 | 3.6900 | 3.6900 | 12,000 |
26 Jul 2023 | 3.7000 | 3.7000 | 3.6800 | 3.6800 | 3.6800 | 15,700 |
25 Jul 2023 | 3.6700 | 3.7100 | 3.6600 | 3.7100 | 3.7100 | 13,100 |
24 Jul 2023 | 3.6500 | 3.6700 | 3.6500 | 3.6600 | 3.6600 | 18,300 |
21 Jul 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
20 Jul 2023 | 3.7500 | 3.7500 | 3.6900 | 3.6900 | 3.6900 | 37,400 |
19 Jul 2023 | 3.7400 | 3.7500 | 3.7200 | 3.7500 | 3.7500 | 83,200 |
18 Jul 2023 | 3.7500 | 3.7500 | 3.7400 | 3.7400 | 3.7400 | 33,400 |
17 Jul 2023 | 3.7800 | 3.7800 | 3.7300 | 3.7600 | 3.7600 | 38,500 |
14 Jul 2023 | 3.6000 | 3.7800 | 3.5900 | 3.7600 | 3.7600 | 407,800 |
13 Jul 2023 | 3.8600 | 3.8600 | 3.7800 | 3.8600 | 3.8600 | 8,100 |
12 Jul 2023 | 3.8100 | 3.8700 | 3.7900 | 3.8700 | 3.8700 | 7,400 |
11 Jul 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 5,000 |
10 Jul 2023 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
07 Jul 2023 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 400 |
06 Jul 2023 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
05 Jul 2023 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3,000 |
04 Jul 2023 | 3.9200 | 3.9200 | 3.8900 | 3.9000 | 3.9000 | 700 |
03 Jul 2023 | 3.8100 | 3.8800 | 3.8100 | 3.8800 | 3.8800 | 13,000 |
30 Jun 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
28 Jun 2023 | 3.8300 | 3.8800 | 3.7400 | 3.8700 | 3.8700 | 11,300 |
27 Jun 2023 | 3.8400 | 3.8400 | 3.8300 | 3.8300 | 3.8300 | 2,100 |
26 Jun 2023 | 3.8500 | 3.8800 | 3.8500 | 3.8800 | 3.8800 | 9,400 |
23 Jun 2023 | 3.9200 | 3.9200 | 3.8500 | 3.8500 | 3.8500 | 7,500 |
22 Jun 2023 | 3.9200 | 3.9200 | 3.9100 | 3.9100 | 3.9100 | 5,000 |
21 Jun 2023 | 3.8800 | 3.8900 | 3.8800 | 3.8900 | 3.8900 | 6,100 |
20 Jun 2023 | 3.8600 | 3.9000 | 3.8600 | 3.8800 | 3.8800 | 16,500 |
19 Jun 2023 | 3.8800 | 3.8800 | 3.8600 | 3.8600 | 3.8600 | 4,500 |
16 Jun 2023 | 3.9100 | 3.9200 | 3.8800 | 3.9100 | 3.9100 | 20,000 |
15 Jun 2023 | 3.9900 | 3.9900 | 3.9000 | 3.9500 | 3.9500 | 4,500 |
14 Jun 2023 | 3.9100 | 3.9800 | 3.9100 | 3.9800 | 3.9800 | 61,700 |
13 Jun 2023 | 3.9600 | 3.9600 | 3.8500 | 3.9100 | 3.9100 | 11,500 |
12 Jun 2023 | 3.5900 | 3.9900 | 3.5900 | 3.9700 | 3.9700 | 91,800 |
09 Jun 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3,000 |
08 Jun 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 200 |
07 Jun 2023 | 3.5700 | 3.5700 | 3.5200 | 3.5200 | 3.5200 | 4,100 |
06 Jun 2023 | 3.5400 | 3.5600 | 3.5400 | 3.5600 | 3.5600 | 13,200 |
05 Jun 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 700 |
01 Jun 2023 | 3.5200 | 3.5300 | 3.5200 | 3.5300 | 3.5300 | 9,000 |
31 May 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 6,000 |
30 May 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
29 May 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1,000 |
26 May 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
25 May 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
24 May 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
23 May 2023 | 3.5400 | 3.5400 | 3.5000 | 3.5000 | 3.5000 | 4,100 |
22 May 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 9,800 |
19 May 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1,100 |
18 May 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1,000 |
17 May 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
16 May 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2,000 |
15 May 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 2,100 |
12 May 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 2,000 |
11 May 2023 | 3.5000 | 3.5000 | 3.4700 | 3.4700 | 3.4700 | 23,000 |
10 May 2023 | 3.5400 | 3.5400 | 3.5000 | 3.5300 | 3.5300 | 5,900 |
10 May 2023 | 0.01 Dividend | |||||
09 May 2023 | 3.5500 | 3.5500 | 3.5400 | 3.5400 | 3.5300 | 8,500 |
08 May 2023 | 3.5400 | 3.5500 | 3.5400 | 3.5500 | 3.5400 | 10,200 |
05 May 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5499 | - |
04 May 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5499 | - |
03 May 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5499 | 300 |
02 May 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5400 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |