Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 2.2500 | 2.3500 | 2.2000 | 2.2800 | 2.2800 | 829,800 |
30 Nov 2023 | 2.1800 | 2.3500 | 2.1600 | 2.2200 | 2.2200 | 1,603,100 |
29 Nov 2023 | 1.8200 | 2.1700 | 1.8200 | 2.1600 | 2.1600 | 1,085,000 |
28 Nov 2023 | 1.8400 | 1.9000 | 1.7200 | 1.8200 | 1.8200 | 703,000 |
27 Nov 2023 | 1.7800 | 1.8700 | 1.7500 | 1.8000 | 1.8000 | 368,900 |
24 Nov 2023 | 1.7500 | 1.8600 | 1.7500 | 1.8200 | 1.8200 | 226,200 |
22 Nov 2023 | 1.7900 | 1.8400 | 1.7200 | 1.7200 | 1.7200 | 348,300 |
21 Nov 2023 | 1.9200 | 1.9200 | 1.7600 | 1.7700 | 1.7700 | 496,900 |
20 Nov 2023 | 1.9100 | 1.9600 | 1.8700 | 1.9100 | 1.9100 | 711,500 |
17 Nov 2023 | 1.8000 | 1.9200 | 1.7600 | 1.8900 | 1.8900 | 628,700 |
16 Nov 2023 | 1.9500 | 1.9600 | 1.7900 | 1.7900 | 1.7900 | 517,800 |
15 Nov 2023 | 1.8500 | 2.0600 | 1.8000 | 1.9700 | 1.9700 | 525,400 |
14 Nov 2023 | 1.7000 | 1.8300 | 1.4800 | 1.8300 | 1.8300 | 769,200 |
13 Nov 2023 | 1.7500 | 1.8300 | 1.7000 | 1.8000 | 1.8000 | 365,100 |
10 Nov 2023 | 1.7700 | 1.8500 | 1.7000 | 1.7900 | 1.7900 | 633,100 |
09 Nov 2023 | 1.8900 | 1.8900 | 1.7100 | 1.7400 | 1.7400 | 928,800 |
08 Nov 2023 | 2.0600 | 2.0600 | 1.8600 | 1.8800 | 1.8800 | 593,800 |
07 Nov 2023 | 2.0700 | 2.0900 | 1.9700 | 2.0700 | 2.0700 | 425,900 |
06 Nov 2023 | 2.2500 | 2.2700 | 2.0200 | 2.0400 | 2.0400 | 581,100 |
03 Nov 2023 | 2.0700 | 2.2600 | 2.0700 | 2.2500 | 2.2500 | 676,300 |
02 Nov 2023 | 1.9100 | 2.0200 | 1.9100 | 2.0000 | 2.0000 | 331,900 |
01 Nov 2023 | 1.9000 | 1.9600 | 1.8600 | 1.9000 | 1.9000 | 501,300 |
31 Oct 2023 | 1.8200 | 1.9300 | 1.7800 | 1.9100 | 1.9100 | 296,400 |
30 Oct 2023 | 1.7800 | 1.8400 | 1.7400 | 1.8300 | 1.8300 | 300,000 |
27 Oct 2023 | 1.8200 | 1.8400 | 1.7400 | 1.7600 | 1.7600 | 635,200 |
26 Oct 2023 | 1.8500 | 1.9100 | 1.8100 | 1.8300 | 1.8300 | 400,800 |
25 Oct 2023 | 1.8200 | 1.8600 | 1.7700 | 1.8300 | 1.8300 | 677,300 |
24 Oct 2023 | 1.8200 | 1.8700 | 1.7900 | 1.8300 | 1.8300 | 1,020,000 |
23 Oct 2023 | 1.8000 | 1.8400 | 1.7500 | 1.7800 | 1.7800 | 541,200 |
20 Oct 2023 | 1.9000 | 1.9200 | 1.8000 | 1.8200 | 1.8200 | 700,000 |
19 Oct 2023 | 1.9200 | 1.9400 | 1.8300 | 1.9000 | 1.9000 | 1,102,100 |
18 Oct 2023 | 1.9500 | 1.9900 | 1.8700 | 1.9200 | 1.9200 | 858,500 |
17 Oct 2023 | 1.9500 | 2.0600 | 1.9300 | 1.9800 | 1.9800 | 610,700 |
16 Oct 2023 | 2.0400 | 2.0500 | 1.9300 | 1.9600 | 1.9600 | 618,100 |
13 Oct 2023 | 2.0200 | 2.0200 | 1.9000 | 2.0000 | 2.0000 | 770,900 |
12 Oct 2023 | 2.2700 | 2.2900 | 2.0000 | 2.0200 | 2.0200 | 726,900 |
11 Oct 2023 | 2.3300 | 2.3300 | 2.1800 | 2.2100 | 2.2100 | 454,800 |
10 Oct 2023 | 2.2300 | 2.3200 | 2.2100 | 2.2900 | 2.2900 | 509,800 |
09 Oct 2023 | 2.3800 | 2.4200 | 2.1700 | 2.2400 | 2.2400 | 991,500 |
06 Oct 2023 | 2.4200 | 2.4700 | 2.3300 | 2.4400 | 2.4400 | 705,500 |
05 Oct 2023 | 2.2700 | 2.4100 | 2.2200 | 2.4000 | 2.4000 | 602,100 |
04 Oct 2023 | 2.2800 | 2.3400 | 2.1900 | 2.2700 | 2.2700 | 702,900 |
03 Oct 2023 | 2.2100 | 2.3700 | 1.9800 | 2.3600 | 2.3600 | 2,945,900 |
02 Oct 2023 | 2.2600 | 2.3600 | 2.1600 | 2.2100 | 2.2100 | 3,868,700 |
29 Sept 2023 | 2.4100 | 2.4600 | 2.1900 | 2.2700 | 2.2700 | 921,600 |
28 Sept 2023 | 2.5000 | 2.6000 | 2.3900 | 2.4000 | 2.4000 | 948,800 |
27 Sept 2023 | 2.3400 | 2.5700 | 2.3100 | 2.5000 | 2.5000 | 2,090,600 |
26 Sept 2023 | 2.1700 | 2.2400 | 2.1300 | 2.1600 | 2.1600 | 1,210,500 |
25 Sept 2023 | 2.1600 | 2.2400 | 2.1100 | 2.1400 | 2.1400 | 2,562,300 |
22 Sept 2023 | 2.1400 | 2.1800 | 2.0200 | 2.1700 | 2.1700 | 1,374,300 |
21 Sept 2023 | 2.1100 | 2.2100 | 2.0300 | 2.1300 | 2.1300 | 1,413,000 |
20 Sept 2023 | 2.2100 | 2.2700 | 2.1300 | 2.1500 | 2.1500 | 654,800 |
19 Sept 2023 | 2.3200 | 2.3800 | 2.2000 | 2.2100 | 2.2100 | 708,700 |
18 Sept 2023 | 2.5200 | 2.7200 | 2.2500 | 2.3400 | 2.3400 | 1,353,600 |
15 Sept 2023 | 2.5000 | 2.5100 | 2.3700 | 2.5000 | 2.5000 | 6,579,900 |
14 Sept 2023 | 2.4700 | 2.5500 | 2.4300 | 2.4800 | 2.4800 | 1,091,900 |
13 Sept 2023 | 2.3900 | 2.5200 | 2.3200 | 2.4500 | 2.4500 | 1,538,500 |
12 Sept 2023 | 2.5600 | 2.5700 | 2.3700 | 2.3800 | 2.3800 | 936,000 |
11 Sept 2023 | 2.7800 | 2.7800 | 2.5000 | 2.5100 | 2.5100 | 909,000 |
08 Sept 2023 | 2.8600 | 2.8600 | 2.7600 | 2.7900 | 2.7900 | 534,500 |
07 Sept 2023 | 2.9700 | 2.9700 | 2.6500 | 2.8800 | 2.8800 | 1,742,000 |
06 Sept 2023 | 3.0200 | 3.1600 | 2.8000 | 2.9400 | 2.9400 | 818,300 |
05 Sept 2023 | 3.1200 | 3.1200 | 2.9300 | 3.0000 | 3.0000 | 989,300 |
01 Sept 2023 | 2.9400 | 3.1800 | 2.9400 | 3.1200 | 3.1200 | 935,700 |
31 Aug 2023 | 2.9600 | 3.1100 | 2.7700 | 2.8800 | 2.8800 | 809,600 |
30 Aug 2023 | 2.9000 | 2.9900 | 2.8600 | 2.9300 | 2.9300 | 853,600 |
29 Aug 2023 | 2.8300 | 2.9400 | 2.7800 | 2.8900 | 2.8900 | 476,200 |
28 Aug 2023 | 2.9400 | 2.9900 | 2.8100 | 2.8300 | 2.8300 | 467,400 |
25 Aug 2023 | 2.9700 | 3.0400 | 2.8600 | 2.9200 | 2.9200 | 849,800 |
24 Aug 2023 | 2.9500 | 2.9800 | 2.8800 | 2.9600 | 2.9600 | 675,000 |
23 Aug 2023 | 2.8000 | 3.0400 | 2.7600 | 2.9700 | 2.9700 | 945,000 |
22 Aug 2023 | 2.9100 | 2.9400 | 2.6900 | 2.7600 | 2.7600 | 1,270,200 |
21 Aug 2023 | 3.0800 | 3.0800 | 2.8200 | 2.9400 | 2.9400 | 1,541,000 |
18 Aug 2023 | 3.2300 | 3.2300 | 2.9700 | 3.1000 | 3.1000 | 2,164,200 |
17 Aug 2023 | 3.6800 | 3.7000 | 3.1000 | 3.3100 | 3.3100 | 2,684,900 |
16 Aug 2023 | 3.8000 | 3.8200 | 3.5700 | 3.7100 | 3.7100 | 947,400 |
15 Aug 2023 | 3.8300 | 3.8700 | 3.6500 | 3.8200 | 3.8200 | 754,000 |
14 Aug 2023 | 4.1200 | 4.1200 | 3.5200 | 3.8800 | 3.8800 | 1,090,600 |
11 Aug 2023 | 4.4500 | 4.5300 | 4.2200 | 4.2200 | 4.2200 | 704,900 |
10 Aug 2023 | 4.9000 | 4.9600 | 4.2700 | 4.5100 | 4.5100 | 913,800 |
09 Aug 2023 | 5.3800 | 5.4200 | 4.8000 | 4.9000 | 4.9000 | 615,800 |
08 Aug 2023 | 5.0700 | 5.4500 | 5.0700 | 5.3900 | 5.3900 | 698,300 |
07 Aug 2023 | 5.6400 | 5.6400 | 5.0500 | 5.0700 | 5.0700 | 1,001,300 |
04 Aug 2023 | 5.4500 | 5.6300 | 5.4300 | 5.4900 | 5.4900 | 405,200 |
03 Aug 2023 | 5.4400 | 5.5400 | 5.3300 | 5.3800 | 5.3800 | 570,100 |
02 Aug 2023 | 5.5300 | 5.5800 | 5.3800 | 5.4900 | 5.4900 | 714,400 |
01 Aug 2023 | 5.3500 | 5.5700 | 5.2200 | 5.5500 | 5.5500 | 656,600 |
31 July 2023 | 5.1800 | 5.5000 | 5.1300 | 5.3800 | 5.3800 | 1,263,600 |
28 July 2023 | 4.7200 | 5.1900 | 4.7000 | 5.1600 | 5.1600 | 813,600 |
27 July 2023 | 4.7800 | 4.7800 | 4.6500 | 4.6600 | 4.6600 | 703,900 |
26 July 2023 | 4.7700 | 4.8000 | 4.6900 | 4.7400 | 4.7400 | 581,600 |
25 July 2023 | 4.7700 | 4.8800 | 4.7000 | 4.7800 | 4.7800 | 523,700 |
24 July 2023 | 4.8300 | 4.8900 | 4.7500 | 4.7700 | 4.7700 | 698,700 |
21 July 2023 | 4.8500 | 4.9200 | 4.6900 | 4.8300 | 4.8300 | 490,000 |
20 July 2023 | 4.7100 | 4.9300 | 4.6400 | 4.8100 | 4.8100 | 792,800 |
19 July 2023 | 4.7300 | 4.8300 | 4.7100 | 4.7100 | 4.7100 | 534,400 |
18 July 2023 | 4.7500 | 4.9000 | 4.6900 | 4.7000 | 4.7000 | 615,900 |
17 July 2023 | 4.6500 | 4.9000 | 4.6400 | 4.7700 | 4.7700 | 550,500 |
14 July 2023 | 4.7400 | 4.7800 | 4.5400 | 4.6500 | 4.6500 | 510,200 |
13 July 2023 | 4.7800 | 4.8300 | 4.7400 | 4.7500 | 4.7500 | 560,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |