Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
30 Nov 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 100 |
29 Nov 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
28 Nov 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
27 Nov 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
24 Nov 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
22 Nov 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
21 Nov 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
20 Nov 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
17 Nov 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
16 Nov 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 100 |
15 Nov 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 200 |
14 Nov 2023 | 3.3200 | 3.4100 | 3.3200 | 3.4100 | 3.4100 | 7,300 |
13 Nov 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 100 |
10 Nov 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
09 Nov 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
08 Nov 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
07 Nov 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 200 |
06 Nov 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 250,000 |
03 Nov 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
02 Nov 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
01 Nov 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 6,300 |
31 Oct 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
30 Oct 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 300 |
27 Oct 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
26 Oct 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
25 Oct 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
24 Oct 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
23 Oct 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 225,000 |
20 Oct 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
19 Oct 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 11,400 |
18 Oct 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 15,900 |
17 Oct 2023 | 3.0500 | 3.0500 | 3.0100 | 3.0200 | 3.0200 | 16,600 |
16 Oct 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
13 Oct 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
12 Oct 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
11 Oct 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 2,400 |
10 Oct 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 200 |
09 Oct 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
06 Oct 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
05 Oct 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 100 |
04 Oct 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
03 Oct 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 300 |
02 Oct 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
29 Sept 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
28 Sept 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
27 Sept 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
26 Sept 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 500 |
25 Sept 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 800 |
22 Sept 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
21 Sept 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
20 Sept 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
19 Sept 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
18 Sept 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
15 Sept 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
14 Sept 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
13 Sept 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
12 Sept 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
11 Sept 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
08 Sept 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
07 Sept 2023 | 3.5500 | 3.6000 | 3.4300 | 3.4300 | 3.4300 | 1,200 |
06 Sept 2023 | 3.6000 | 3.6000 | 3.5600 | 3.5600 | 3.5600 | 1,700 |
05 Sept 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 100 |
01 Sept 2023 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
31 Aug 2023 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
30 Aug 2023 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
29 Aug 2023 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
28 Aug 2023 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
25 Aug 2023 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
24 Aug 2023 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
23 Aug 2023 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 200 |
22 Aug 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
21 Aug 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
18 Aug 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
17 Aug 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
16 Aug 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
15 Aug 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
14 Aug 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
11 Aug 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
10 Aug 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
09 Aug 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 2,500 |
08 Aug 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
07 Aug 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
04 Aug 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
03 Aug 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
02 Aug 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 2,200 |
01 Aug 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 1,000 |
31 Jul 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 100 |
28 Jul 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
27 Jul 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
26 Jul 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
25 Jul 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
24 Jul 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 500 |
21 Jul 2023 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
20 Jul 2023 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
19 Jul 2023 | 4.3000 | 4.3700 | 4.3000 | 4.3700 | 4.3700 | 1,300 |
18 Jul 2023 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
17 Jul 2023 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
14 Jul 2023 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 400 |
13 Jul 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |