Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 1.6800 | 1.6800 | 1.6200 | 1.6600 | 1.6600 | 4,400 |
07 Dec 2023 | 1.6600 | 1.6600 | 1.6500 | 1.6600 | 1.6600 | 6,900 |
06 Dec 2023 | 1.6600 | 1.6900 | 1.6600 | 1.6900 | 1.6900 | 300 |
05 Dec 2023 | 1.6800 | 1.6900 | 1.6600 | 1.6900 | 1.6900 | 2,600 |
04 Dec 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 4,600 |
01 Dec 2023 | 1.6400 | 1.6600 | 1.6400 | 1.6600 | 1.6600 | 600 |
30 Nov 2023 | 1.7900 | 1.7900 | 1.5700 | 1.6100 | 1.6100 | 17,900 |
29 Nov 2023 | 1.8400 | 1.8400 | 1.8000 | 1.8100 | 1.8100 | 12,700 |
28 Nov 2023 | 1.7700 | 1.7700 | 1.7300 | 1.7300 | 1.7300 | 6,400 |
27 Nov 2023 | 1.7700 | 1.8000 | 1.7700 | 1.7700 | 1.7700 | 10,400 |
24 Nov 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 9,400 |
23 Nov 2023 | 1.7200 | 1.8100 | 1.7200 | 1.8100 | 1.8100 | 3,100 |
22 Nov 2023 | 1.6200 | 1.7000 | 1.6200 | 1.7000 | 1.7000 | 300 |
21 Nov 2023 | 1.4800 | 1.6000 | 1.4800 | 1.6000 | 1.6000 | 4,600 |
20 Nov 2023 | 1.7600 | 1.7600 | 1.7200 | 1.7600 | 1.7600 | 15,600 |
17 Nov 2023 | 1.7200 | 1.7200 | 1.6500 | 1.7200 | 1.7200 | 28,600 |
16 Nov 2023 | 1.5600 | 1.7600 | 1.5600 | 1.7600 | 1.7600 | 4,400 |
15 Nov 2023 | 1.8100 | 1.8100 | 1.4300 | 1.5600 | 1.5600 | 58,200 |
14 Nov 2023 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 4,100 |
13 Nov 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
10 Nov 2023 | 1.8600 | 1.8700 | 1.8200 | 1.8300 | 1.8300 | 16,600 |
09 Nov 2023 | 1.9500 | 2.0000 | 1.8600 | 1.8600 | 1.8600 | 10,200 |
08 Nov 2023 | 1.9800 | 1.9800 | 1.9300 | 1.9300 | 1.9300 | 5,500 |
07 Nov 2023 | 1.9700 | 1.9800 | 1.9700 | 1.9800 | 1.9800 | 1,300 |
06 Nov 2023 | 1.9100 | 1.9500 | 1.9100 | 1.9500 | 1.9500 | 1,300 |
03 Nov 2023 | 2.1200 | 2.1200 | 2.0400 | 2.0400 | 2.0400 | 8,200 |
02 Nov 2023 | 2.0200 | 2.0500 | 2.0100 | 2.0100 | 2.0100 | 1,400 |
01 Nov 2023 | 2.0500 | 2.0500 | 1.9600 | 1.9600 | 1.9600 | 10,000 |
31 Oct 2023 | 2.1100 | 2.2200 | 2.0100 | 2.0500 | 2.0500 | 9,000 |
30 Oct 2023 | 2.0600 | 2.1100 | 2.0600 | 2.1100 | 2.1100 | 10,500 |
27 Oct 2023 | 2.0600 | 2.0700 | 1.9500 | 1.9500 | 1.9500 | 6,500 |
26 Oct 2023 | 1.8600 | 2.0700 | 1.8600 | 2.0700 | 2.0700 | 18,500 |
25 Oct 2023 | 2.0700 | 2.0800 | 2.0700 | 2.0800 | 2.0800 | 300 |
24 Oct 2023 | 2.1400 | 2.1700 | 2.0000 | 2.0000 | 2.0000 | 9,800 |
23 Oct 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 100 |
20 Oct 2023 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
19 Oct 2023 | 2.1400 | 2.1400 | 2.0700 | 2.0900 | 2.0900 | 7,600 |
18 Oct 2023 | 1.9800 | 2.1200 | 1.9800 | 2.1200 | 2.1200 | 1,500 |
17 Oct 2023 | 2.0300 | 2.1600 | 2.0300 | 2.1600 | 2.1600 | 600 |
16 Oct 2023 | 2.1900 | 2.2500 | 2.1000 | 2.1600 | 2.1600 | 9,400 |
13 Oct 2023 | 2.0500 | 2.2500 | 2.0500 | 2.2400 | 2.2400 | 2,200 |
12 Oct 2023 | 2.0800 | 2.1400 | 2.0100 | 2.0100 | 2.0100 | 5,000 |
11 Oct 2023 | 2.1500 | 2.1700 | 2.0700 | 2.0700 | 2.0700 | 11,700 |
10 Oct 2023 | 2.1600 | 2.1600 | 1.9700 | 2.1200 | 2.1200 | 21,700 |
06 Oct 2023 | 2.1300 | 2.2900 | 2.1300 | 2.2400 | 2.2400 | 2,200 |
05 Oct 2023 | 2.1900 | 2.2300 | 2.1100 | 2.1100 | 2.1100 | 6,200 |
04 Oct 2023 | 2.0500 | 2.1600 | 2.0500 | 2.1600 | 2.1600 | 1,100 |
03 Oct 2023 | 1.8800 | 2.0500 | 1.8100 | 2.0400 | 2.0400 | 10,600 |
02 Oct 2023 | 2.0300 | 2.1300 | 1.8600 | 1.9000 | 1.9000 | 8,600 |
29 Sept 2023 | 1.9400 | 1.9900 | 1.9400 | 1.9900 | 1.9900 | 47,500 |
28 Sept 2023 | 1.8600 | 1.9200 | 1.8600 | 1.9200 | 1.9200 | 200 |
27 Sept 2023 | 1.9200 | 1.9200 | 1.7200 | 1.8500 | 1.8500 | 2,114,200 |
26 Sept 2023 | 2.0100 | 2.0100 | 1.9200 | 1.9200 | 1.9200 | 5,000 |
25 Sept 2023 | 1.9600 | 1.9900 | 1.9600 | 1.9900 | 1.9900 | 500 |
22 Sept 2023 | 2.0000 | 2.0100 | 1.9600 | 1.9600 | 1.9600 | 7,000 |
21 Sept 2023 | 2.0000 | 2.0100 | 1.9900 | 1.9900 | 1.9900 | 1,400 |
20 Sept 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
19 Sept 2023 | 1.9900 | 2.0100 | 1.9800 | 1.9800 | 1.9800 | 14,000 |
18 Sept 2023 | 1.9900 | 2.0000 | 1.9900 | 1.9900 | 1.9900 | 3,300 |
15 Sept 2023 | 1.9600 | 2.0500 | 1.9600 | 1.9900 | 1.9900 | 2,300 |
14 Sept 2023 | 2.1000 | 2.1000 | 1.9300 | 1.9300 | 1.9300 | 6,500 |
13 Sept 2023 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 8,900 |
12 Sept 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
11 Sept 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 200 |
08 Sept 2023 | 2.1900 | 2.2400 | 2.1700 | 2.2400 | 2.2400 | 500 |
07 Sept 2023 | 2.2100 | 2.2500 | 2.1400 | 2.1400 | 2.1400 | 2,900 |
06 Sept 2023 | 2.1700 | 2.2000 | 2.1500 | 2.2000 | 2.2000 | 800 |
05 Sept 2023 | 2.2200 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 500 |
01 Sept 2023 | 2.1100 | 2.1900 | 2.0500 | 2.1900 | 2.1900 | 2,600 |
31 Aug 2023 | 2.2000 | 2.2000 | 2.0700 | 2.1100 | 2.1100 | 5,600 |
30 Aug 2023 | 2.2400 | 2.2400 | 2.1900 | 2.1900 | 2.1900 | 3,500 |
29 Aug 2023 | 2.2500 | 2.3500 | 2.1900 | 2.1900 | 2.1900 | 7,800 |
28 Aug 2023 | 2.2000 | 2.2800 | 2.1900 | 2.2200 | 2.2200 | 14,700 |
25 Aug 2023 | 2.0900 | 2.2100 | 2.0900 | 2.1800 | 2.1800 | 9,400 |
24 Aug 2023 | 2.1000 | 2.1800 | 2.1000 | 2.1400 | 2.1400 | 4,500 |
23 Aug 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 100 |
22 Aug 2023 | 2.0700 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 5,000 |
21 Aug 2023 | 2.0500 | 2.1400 | 2.0300 | 2.0700 | 2.0700 | 5,100 |
18 Aug 2023 | 2.1500 | 2.1500 | 2.0400 | 2.0500 | 2.0500 | 28,100 |
17 Aug 2023 | 2.1900 | 2.2500 | 2.1900 | 2.2000 | 2.2000 | 9,300 |
16 Aug 2023 | 2.1850 | 2.1850 | 2.1600 | 2.1600 | 2.1600 | 7,700 |
15 Aug 2023 | 2.1600 | 2.1900 | 2.1500 | 2.1900 | 2.1900 | 2,300 |
14 Aug 2023 | 2.5700 | 2.5700 | 2.1500 | 2.1500 | 2.1500 | 11,800 |
11 Aug 2023 | 2.4000 | 2.4000 | 2.2200 | 2.3000 | 2.3000 | 5,600 |
10 Aug 2023 | 2.4800 | 2.4900 | 2.4600 | 2.4600 | 2.4600 | 6,900 |
09 Aug 2023 | 2.4500 | 2.4500 | 2.4000 | 2.4500 | 2.4500 | 1,600 |
08 Aug 2023 | 2.5000 | 2.5000 | 2.4200 | 2.4200 | 2.4200 | 6,000 |
04 Aug 2023 | 2.3300 | 2.4600 | 2.3300 | 2.4300 | 2.4300 | 2,100 |
03 Aug 2023 | 2.4300 | 2.4300 | 2.3900 | 2.3900 | 2.3900 | 600 |
02 Aug 2023 | 2.4400 | 2.4400 | 2.3800 | 2.4300 | 2.4300 | 5,800 |
01 Aug 2023 | 2.3100 | 2.4100 | 2.3100 | 2.4100 | 2.4100 | 1,100 |
31 Jul 2023 | 2.3900 | 2.4200 | 2.3000 | 2.3500 | 2.3500 | 17,900 |
28 Jul 2023 | 2.4200 | 2.5200 | 2.3900 | 2.3900 | 2.3900 | 12,300 |
27 Jul 2023 | 2.4000 | 2.4800 | 2.3900 | 2.3900 | 2.3900 | 22,100 |
26 Jul 2023 | 2.3400 | 2.4800 | 2.3300 | 2.4800 | 2.4800 | 16,900 |
25 Jul 2023 | 2.5000 | 2.5000 | 2.3100 | 2.3100 | 2.3100 | 18,200 |
24 Jul 2023 | 2.7400 | 2.7400 | 2.5000 | 2.5000 | 2.5000 | 8,100 |
21 Jul 2023 | 2.4000 | 2.4800 | 2.4000 | 2.4800 | 2.4800 | 4,500 |
20 Jul 2023 | 2.4500 | 2.5200 | 2.4400 | 2.4500 | 2.4500 | 8,900 |
19 Jul 2023 | 2.5000 | 2.5000 | 2.4200 | 2.4200 | 2.4200 | 9,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |