Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 20,000 |
21 Sept 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
20 Sept 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
19 Sept 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
18 Sept 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
15 Sept 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
14 Sept 2023 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
13 Sept 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
12 Sept 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
11 Sept 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
08 Sept 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
07 Sept 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
06 Sept 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
05 Sept 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
04 Sept 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
01 Sept 2023 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
31 Aug 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
30 Aug 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
29 Aug 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
28 Aug 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
25 Aug 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
24 Aug 2023 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
23 Aug 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
22 Aug 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
21 Aug 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
18 Aug 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
17 Aug 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
16 Aug 2023 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
15 Aug 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
14 Aug 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
11 Aug 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
10 Aug 2023 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
09 Aug 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
08 Aug 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
03 Aug 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
02 Aug 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
01 Aug 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
31 July 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
28 July 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
27 July 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
26 July 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
25 July 2023 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
24 July 2023 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
21 July 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
20 July 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
19 July 2023 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
18 July 2023 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
17 July 2023 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
14 July 2023 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
13 July 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
12 July 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
11 July 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
10 July 2023 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
07 July 2023 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
06 July 2023 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
05 July 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
04 July 2023 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
03 July 2023 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
30 June 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
29 June 2023 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
28 June 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
27 June 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
26 June 2023 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
23 June 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
22 June 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
21 June 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
20 June 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
19 June 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
16 June 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
15 June 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
14 June 2023 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
13 June 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
12 June 2023 | - | - | - | - | - | - |
09 June 2023 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
08 June 2023 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
07 June 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
06 June 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
05 June 2023 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
02 June 2023 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
01 June 2023 | - | - | - | - | - | - |
31 May 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
30 May 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
29 May 2023 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
26 May 2023 | 2.4000 | 2.6600 | 2.4000 | 2.6600 | 2.6600 | 20,000 |
25 May 2023 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
24 May 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
19 May 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
18 May 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
17 May 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
16 May 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
15 May 2023 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
12 May 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
11 May 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
10 May 2023 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
09 May 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
08 May 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |