Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 1.9000 | 1.9700 | 1.9000 | 1.9700 | 1.9700 | 3,000 |
07 Dec 2023 | 1.9700 | 1.9700 | 1.9100 | 1.9500 | 1.9500 | 2,500 |
06 Dec 2023 | 2.0400 | 2.0400 | 1.9900 | 1.9900 | 1.9900 | 3,100 |
05 Dec 2023 | 1.9500 | 1.9900 | 1.9500 | 1.9700 | 1.9700 | 29,500 |
04 Dec 2023 | 1.9000 | 1.9500 | 1.8500 | 1.9300 | 1.9300 | 60,100 |
01 Dec 2023 | 1.8700 | 1.8900 | 1.8700 | 1.8900 | 1.8900 | 1,700 |
30 Nov 2023 | 1.8000 | 1.8700 | 1.7500 | 1.8600 | 1.8600 | 12,500 |
29 Nov 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1,400 |
28 Nov 2023 | 1.8700 | 1.8700 | 1.7500 | 1.7500 | 1.7500 | 600 |
27 Nov 2023 | 1.7700 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | 28,100 |
24 Nov 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
22 Nov 2023 | 1.6400 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 2,700 |
21 Nov 2023 | 1.5700 | 1.7000 | 1.5700 | 1.6100 | 1.6100 | 6,400 |
20 Nov 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 600 |
17 Nov 2023 | 1.5000 | 1.6500 | 1.5000 | 1.5600 | 1.5600 | 6,500 |
16 Nov 2023 | 1.6200 | 1.7200 | 1.5200 | 1.5200 | 1.5200 | 5,500 |
15 Nov 2023 | 1.5000 | 1.7400 | 1.5000 | 1.7400 | 1.7400 | 1,000 |
14 Nov 2023 | 1.5500 | 1.6300 | 1.5000 | 1.5400 | 1.5400 | 27,200 |
13 Nov 2023 | 1.6200 | 1.6200 | 1.5000 | 1.5600 | 1.5600 | 3,300 |
10 Nov 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
09 Nov 2023 | 1.5600 | 1.6200 | 1.5600 | 1.6200 | 1.6200 | 3,500 |
08 Nov 2023 | 1.6700 | 1.7000 | 1.5600 | 1.5600 | 1.5600 | 5,700 |
07 Nov 2023 | 1.6900 | 1.7500 | 1.6400 | 1.7500 | 1.7500 | 7,000 |
06 Nov 2023 | 1.7400 | 1.7400 | 1.6000 | 1.7300 | 1.7300 | 2,900 |
03 Nov 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
02 Nov 2023 | 1.6000 | 1.7500 | 1.6000 | 1.7500 | 1.7500 | 5,400 |
01 Nov 2023 | 1.7400 | 1.7400 | 1.6800 | 1.6800 | 1.6800 | 1,800 |
31 Oct 2023 | 1.6900 | 1.6900 | 1.6100 | 1.6900 | 1.6900 | 2,200 |
30 Oct 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 700 |
27 Oct 2023 | 1.6500 | 1.6600 | 1.6500 | 1.6600 | 1.6600 | 1,300 |
26 Oct 2023 | 1.6500 | 1.6900 | 1.6500 | 1.6500 | 1.6500 | 8,100 |
25 Oct 2023 | 1.7100 | 1.7100 | 1.6400 | 1.6400 | 1.6400 | 900 |
24 Oct 2023 | 1.7400 | 1.7400 | 1.7000 | 1.7100 | 1.7100 | 1,300 |
23 Oct 2023 | 1.6200 | 1.6200 | 1.5600 | 1.5900 | 1.5900 | 8,700 |
20 Oct 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
19 Oct 2023 | 1.5800 | 1.6600 | 1.5500 | 1.6600 | 1.6600 | 4,100 |
18 Oct 2023 | 1.6000 | 1.6400 | 1.5900 | 1.6400 | 1.6400 | 5,700 |
17 Oct 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 4,200 |
16 Oct 2023 | 1.7000 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | 2,500 |
13 Oct 2023 | 1.7000 | 1.7900 | 1.7000 | 1.7400 | 1.7400 | 8,600 |
12 Oct 2023 | 1.7900 | 1.8800 | 1.7100 | 1.8800 | 1.8800 | 23,800 |
11 Oct 2023 | 1.9300 | 1.9500 | 1.7300 | 1.9500 | 1.9500 | 42,100 |
10 Oct 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
09 Oct 2023 | 1.7000 | 1.7700 | 1.6500 | 1.7600 | 1.7600 | 2,400 |
06 Oct 2023 | 1.9000 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 3,700 |
05 Oct 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 7,400 |
04 Oct 2023 | 1.8000 | 1.9700 | 1.8000 | 1.8600 | 1.8600 | 4,800 |
03 Oct 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 500 |
02 Oct 2023 | 1.9000 | 1.9700 | 1.8500 | 1.8600 | 1.8600 | 83,500 |
29 Sept 2023 | 1.9100 | 1.9200 | 1.9100 | 1.9200 | 1.9200 | 3,200 |
28 Sept 2023 | 1.8800 | 1.9000 | 1.8300 | 1.9000 | 1.9000 | 4,800 |
27 Sept 2023 | 1.9500 | 1.9900 | 1.8700 | 1.9800 | 1.9800 | 16,500 |
26 Sept 2023 | 1.9600 | 2.0200 | 1.9500 | 1.9500 | 1.9500 | 7,000 |
25 Sept 2023 | 1.9300 | 1.9600 | 1.8900 | 1.9600 | 1.9600 | 1,400 |
22 Sept 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 400 |
21 Sept 2023 | 1.8200 | 1.9200 | 1.8200 | 1.9200 | 1.9200 | 800 |
20 Sept 2023 | 1.9800 | 2.0900 | 1.9800 | 2.0100 | 2.0100 | 2,400 |
19 Sept 2023 | 1.8800 | 1.9600 | 1.8400 | 1.9600 | 1.9600 | 34,100 |
18 Sept 2023 | 1.9000 | 1.9800 | 1.9000 | 1.9300 | 1.9300 | 3,500 |
15 Sept 2023 | 1.8800 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 11,100 |
14 Sept 2023 | 1.8000 | 1.8700 | 1.8000 | 1.8500 | 1.8500 | 9,900 |
13 Sept 2023 | 1.8900 | 1.9700 | 1.8500 | 1.8500 | 1.8500 | 17,700 |
12 Sept 2023 | 1.9800 | 1.9800 | 1.9300 | 1.9300 | 1.9300 | 3,300 |
11 Sept 2023 | 1.9400 | 1.9400 | 1.8600 | 1.8600 | 1.8600 | 14,000 |
08 Sept 2023 | 1.9900 | 1.9900 | 1.9600 | 1.9900 | 1.9900 | 65,100 |
07 Sept 2023 | 2.0000 | 2.0200 | 1.9600 | 1.9600 | 1.9600 | 3,400 |
06 Sept 2023 | 1.9200 | 2.0700 | 1.9200 | 2.0400 | 2.0400 | 15,600 |
05 Sept 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1,100 |
01 Sept 2023 | 1.9000 | 1.9600 | 1.8100 | 1.8100 | 1.8100 | 24,500 |
31 Aug 2023 | 1.9900 | 1.9900 | 1.9800 | 1.9800 | 1.9800 | 33,300 |
30 Aug 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 500 |
29 Aug 2023 | 1.9000 | 2.0000 | 1.8300 | 1.9200 | 1.9200 | 365,000 |
28 Aug 2023 | 2.0700 | 2.0700 | 2.0500 | 2.0500 | 2.0500 | 3,200 |
25 Aug 2023 | 2.0800 | 2.1100 | 2.0700 | 2.1100 | 2.1100 | 3,200 |
24 Aug 2023 | 2.1300 | 2.1300 | 2.1200 | 2.1200 | 2.1200 | 700 |
23 Aug 2023 | 1.9000 | 1.9600 | 1.8700 | 1.9300 | 1.9300 | 8,800 |
22 Aug 2023 | 1.8700 | 1.8700 | 1.8200 | 1.8200 | 1.8200 | 28,500 |
21 Aug 2023 | 1.9300 | 1.9300 | 1.9200 | 1.9200 | 1.9200 | 900 |
18 Aug 2023 | 1.9200 | 1.9700 | 1.9200 | 1.9700 | 1.9700 | 7,700 |
17 Aug 2023 | 1.9900 | 2.0400 | 1.9800 | 1.9800 | 1.9800 | 8,700 |
16 Aug 2023 | 1.9600 | 2.0400 | 1.9600 | 2.0400 | 2.0400 | 4,900 |
15 Aug 2023 | 2.0300 | 2.0500 | 1.9600 | 2.0500 | 2.0500 | 8,400 |
14 Aug 2023 | 2.0000 | 2.2000 | 1.9700 | 2.1600 | 2.1600 | 83,900 |
11 Aug 2023 | 2.1300 | 2.1300 | 2.0200 | 2.0300 | 2.0300 | 2,700 |
10 Aug 2023 | 1.9800 | 2.0900 | 1.9500 | 2.0800 | 2.0800 | 44,100 |
09 Aug 2023 | 1.7500 | 1.9200 | 1.7500 | 1.9200 | 1.9200 | 26,700 |
08 Aug 2023 | 1.7800 | 1.8200 | 1.7000 | 1.7000 | 1.7000 | 6,800 |
07 Aug 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 200 |
04 Aug 2023 | 1.6900 | 1.8200 | 1.6900 | 1.8200 | 1.8200 | 3,200 |
03 Aug 2023 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 21,700 |
02 Aug 2023 | 1.5900 | 1.6500 | 1.5900 | 1.6500 | 1.6500 | 41,800 |
01 Aug 2023 | 1.5500 | 1.6200 | 1.5500 | 1.5900 | 1.5900 | 8,300 |
31 Jul 2023 | 1.5500 | 1.6500 | 1.5500 | 1.5900 | 1.5900 | 18,800 |
28 Jul 2023 | 1.5500 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 21,200 |
27 Jul 2023 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 7,700 |
26 Jul 2023 | 1.3400 | 1.4000 | 1.3400 | 1.4000 | 1.4000 | 900 |
25 Jul 2023 | 1.4000 | 1.4000 | 1.2900 | 1.2900 | 1.2900 | 3,600 |
24 Jul 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
21 Jul 2023 | 1.3100 | 1.4200 | 1.3100 | 1.4000 | 1.4000 | 1,600 |
20 Jul 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |