Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Dec 2023 | 1.7900 | 1.8000 | 1.7000 | 1.7794 | 1.7794 | 2,025 |
08 Dec 2023 | 1.8750 | 1.8750 | 1.8200 | 1.8600 | 1.8600 | 1,725 |
07 Dec 2023 | 1.8500 | 1.8900 | 1.8400 | 1.8893 | 1.8893 | 346 |
06 Dec 2023 | 1.8000 | 1.8400 | 1.7900 | 1.8200 | 1.8200 | 648 |
05 Dec 2023 | 1.7500 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 2,244 |
04 Dec 2023 | 1.6200 | 1.7900 | 1.6200 | 1.7600 | 1.7600 | 6,671 |
01 Dec 2023 | 1.5500 | 1.6400 | 1.5500 | 1.6300 | 1.6300 | 2,730 |
30 Nov 2023 | 1.5550 | 1.5900 | 1.5550 | 1.5800 | 1.5800 | 2,441 |
29 Nov 2023 | 1.6012 | 1.6200 | 1.5900 | 1.5994 | 1.5994 | 3,999 |
28 Nov 2023 | 1.5600 | 1.5906 | 1.5600 | 1.5906 | 1.5906 | 1,160 |
27 Nov 2023 | 1.6100 | 1.6200 | 1.5300 | 1.5800 | 1.5800 | 2,146 |
24 Nov 2023 | 1.6600 | 1.6900 | 1.6000 | 1.6700 | 1.6700 | 3,202 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 1.7410 | 1.7410 | 1.7206 | 1.7206 | 1.7206 | 435 |
21 Nov 2023 | 1.8100 | 1.8100 | 1.7400 | 1.7406 | 1.7406 | 667 |
20 Nov 2023 | 1.7400 | 1.7810 | 1.7100 | 1.7800 | 1.7800 | 1,461 |
17 Nov 2023 | 1.7300 | 1.7900 | 1.7300 | 1.7500 | 1.7500 | 155 |
16 Nov 2023 | 1.7894 | 1.7894 | 1.7600 | 1.7600 | 1.7600 | 31 |
15 Nov 2023 | 1.7580 | 1.7900 | 1.7300 | 1.7800 | 1.7800 | 3,242 |
14 Nov 2023 | 1.7300 | 1.7400 | 1.7300 | 1.7300 | 1.7300 | 494 |
13 Nov 2023 | 1.7200 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 1,187 |
10 Nov 2023 | 1.7400 | 1.7500 | 1.6900 | 1.7400 | 1.7400 | 2,925 |
09 Nov 2023 | 1.7400 | 1.7706 | 1.7306 | 1.7306 | 1.7306 | 615 |
08 Nov 2023 | 1.7620 | 1.7620 | 1.7510 | 1.7510 | 1.7510 | 1,888 |
07 Nov 2023 | 1.7802 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 665 |
06 Nov 2023 | 1.7500 | 1.8098 | 1.7500 | 1.7901 | 1.7901 | 2,303 |
03 Nov 2023 | 1.7900 | 1.8200 | 1.7600 | 1.7800 | 1.7800 | 2,225 |
02 Nov 2023 | 1.7100 | 1.8400 | 1.7100 | 1.7300 | 1.7300 | 93 |
01 Nov 2023 | 1.6700 | 1.7600 | 1.6700 | 1.7198 | 1.7198 | 790 |
31 Oct 2023 | 1.8000 | 1.8498 | 1.6600 | 1.6682 | 1.6682 | 2,552 |
30 Oct 2023 | 1.8100 | 1.8398 | 1.8000 | 1.8000 | 1.8000 | 392 |
27 Oct 2023 | 1.7100 | 1.8500 | 1.7100 | 1.8020 | 1.8020 | 1,822 |
26 Oct 2023 | 1.7900 | 1.8400 | 1.7700 | 1.8000 | 1.8000 | 106 |
25 Oct 2023 | 1.8500 | 1.8800 | 1.8002 | 1.8002 | 1.8002 | 619 |
24 Oct 2023 | 1.8600 | 1.9206 | 1.8600 | 1.8600 | 1.8600 | 2,683 |
23 Oct 2023 | 1.8900 | 1.8900 | 1.7600 | 1.8700 | 1.8700 | 2,814 |
20 Oct 2023 | 1.9200 | 1.9300 | 1.8302 | 1.8900 | 1.8900 | 1,668 |
19 Oct 2023 | 1.9100 | 1.9350 | 1.9000 | 1.9200 | 1.9200 | 797 |
18 Oct 2023 | 1.9800 | 2.0100 | 1.9400 | 1.9502 | 1.9502 | 305 |
17 Oct 2023 | 1.9000 | 2.0498 | 1.9000 | 2.0398 | 2.0398 | 159 |
16 Oct 2023 | 1.9700 | 2.0400 | 1.9400 | 1.9802 | 1.9802 | 1,264 |
13 Oct 2023 | 2.0300 | 2.0598 | 2.0300 | 2.0402 | 2.0402 | 512 |
12 Oct 2023 | 2.0800 | 2.1198 | 2.0400 | 2.0402 | 2.0402 | 1,322 |
11 Oct 2023 | 2.1000 | 2.1000 | 2.0802 | 2.0802 | 2.0802 | 248 |
10 Oct 2023 | 2.1300 | 2.1712 | 2.0400 | 2.1098 | 2.1098 | 190 |
09 Oct 2023 | 2.1200 | 2.1498 | 2.0600 | 2.1400 | 2.1400 | 506 |
06 Oct 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 2 |
05 Oct 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 9,429 |
04 Oct 2023 | 2.1002 | 2.1002 | 2.0098 | 2.0098 | 2.0098 | 769 |
03 Oct 2023 | 2.1000 | 2.1310 | 2.1000 | 2.1310 | 2.1310 | 1,010 |
02 Oct 2023 | 2.1000 | 2.1798 | 2.1000 | 2.1502 | 2.1502 | 1,256 |
29 Sept 2023 | 2.1600 | 2.1798 | 2.1600 | 2.1702 | 2.1702 | 140 |
28 Sept 2023 | 2.1300 | 2.1698 | 2.1300 | 2.1498 | 2.1498 | 389 |
27 Sept 2023 | 2.0600 | 2.1300 | 2.0600 | 2.0998 | 2.0998 | 412 |
26 Sept 2023 | 1.9400 | 2.0498 | 1.9400 | 2.0498 | 2.0498 | 10,730 |
25 Sept 2023 | 1.9900 | 2.0702 | 1.9900 | 2.0200 | 2.0200 | 1,048 |
22 Sept 2023 | 2.0200 | 2.0402 | 2.0200 | 2.0311 | 2.0311 | 56 |
21 Sept 2023 | 1.9600 | 2.0498 | 1.9402 | 2.0498 | 2.0498 | 3,751 |
20 Sept 2023 | 2.0900 | 2.1302 | 2.0900 | 2.0902 | 2.0902 | 1,200 |
19 Sept 2023 | 2.0800 | 2.0800 | 2.0002 | 2.0002 | 2.0002 | 242 |
18 Sept 2023 | 1.9700 | 2.1498 | 1.9700 | 2.1011 | 2.1011 | 413 |
15 Sept 2023 | 2.0000 | 2.0000 | 1.9902 | 1.9902 | 1.9902 | 747 |
14 Sept 2023 | 1.8800 | 2.0198 | 1.8800 | 2.0198 | 2.0198 | 1,144 |
13 Sept 2023 | 1.7500 | 1.9298 | 1.7500 | 1.8698 | 1.8698 | 11,536 |
12 Sept 2023 | 1.7000 | 1.7402 | 1.6592 | 1.7402 | 1.7402 | 5,243 |
11 Sept 2023 | 1.8100 | 1.8598 | 1.8098 | 1.8098 | 1.8098 | 252 |
08 Sept 2023 | 1.9200 | 1.9802 | 1.8000 | 1.8402 | 1.8402 | 3,868 |
07 Sept 2023 | 2.2800 | 2.2800 | 2.0698 | 2.1198 | 2.1198 | 7,430 |
06 Sept 2023 | 2.4002 | 2.4198 | 2.4002 | 2.4002 | 2.4002 | 1,021 |
05 Sept 2023 | 2.4200 | 2.4200 | 2.3598 | 2.3598 | 2.3598 | 2,135 |
04 Sept 2023 | - | - | - | - | - | - |
01 Sept 2023 | 2.5300 | 2.5300 | 2.4488 | 2.4488 | 2.4488 | 170 |
31 Aug 2023 | 2.3900 | 2.4700 | 2.3900 | 2.4598 | 2.4598 | 597 |
30 Aug 2023 | 2.3800 | 2.4402 | 2.3800 | 2.3909 | 2.3909 | 481 |
29 Aug 2023 | 2.4100 | 2.4898 | 2.3900 | 2.4107 | 2.4107 | 1,276 |
25 Aug 2023 | 2.3898 | 2.3998 | 2.3802 | 2.3902 | 2.3902 | 429 |
24 Aug 2023 | 2.3400 | 2.4102 | 2.3201 | 2.3302 | 2.3302 | 2,451 |
23 Aug 2023 | 2.1900 | 2.2589 | 2.1900 | 2.2589 | 2.2589 | 283 |
22 Aug 2023 | 2.1898 | 2.1998 | 2.1892 | 2.1900 | 2.1900 | 119 |
21 Aug 2023 | 2.2100 | 2.2102 | 2.1402 | 2.1402 | 2.1402 | 899 |
18 Aug 2023 | 2.1250 | 2.2698 | 2.1200 | 2.2402 | 2.2402 | 1,704 |
17 Aug 2023 | 2.1600 | 2.1898 | 2.1502 | 2.1898 | 2.1898 | 419 |
16 Aug 2023 | 2.2700 | 2.2750 | 2.2602 | 2.2602 | 2.2602 | 6,631 |
15 Aug 2023 | 2.2500 | 2.2802 | 2.2000 | 2.2410 | 2.2410 | 2,442 |
14 Aug 2023 | 2.3210 | 2.3850 | 2.3200 | 2.3402 | 2.3402 | 1,477 |
11 Aug 2023 | 2.4400 | 2.4415 | 2.4285 | 2.4285 | 2.4285 | 538 |
10 Aug 2023 | 2.4700 | 2.5389 | 2.4700 | 2.4898 | 2.4898 | 3,628 |
09 Aug 2023 | 2.4102 | 2.4498 | 2.4100 | 2.4402 | 2.4402 | 2,608 |
08 Aug 2023 | 2.3200 | 2.3850 | 2.3198 | 2.3802 | 2.3802 | 611 |
07 Aug 2023 | 2.3800 | 2.4298 | 2.3701 | 2.3701 | 2.3701 | 889 |
04 Aug 2023 | 2.4202 | 2.4202 | 2.3802 | 2.3802 | 2.3802 | 36 |
03 Aug 2023 | 2.2920 | 2.3880 | 2.2920 | 2.3880 | 2.3880 | 660 |
02 Aug 2023 | 2.3120 | 2.4198 | 2.3100 | 2.3502 | 2.3502 | 653 |
01 Aug 2023 | 2.4000 | 2.4000 | 2.3815 | 2.3815 | 2.3815 | 151 |
31 July 2023 | 2.4700 | 2.4700 | 2.4415 | 2.4415 | 2.4415 | 213 |
28 July 2023 | 2.3485 | 2.4693 | 2.3400 | 2.4010 | 2.4010 | 1,943 |
27 July 2023 | 2.3600 | 2.3600 | 2.2805 | 2.2900 | 2.2900 | 1,103 |
26 July 2023 | 2.3700 | 2.3800 | 2.3500 | 2.3500 | 2.3500 | 1,521 |
25 July 2023 | 2.3695 | 2.4000 | 2.3695 | 2.3915 | 2.3915 | 267 |
24 July 2023 | 2.2700 | 2.3400 | 2.2700 | 2.3315 | 2.3315 | 3,743 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |