Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Sept 2023 | 2.5180 | 2.6000 | 2.3100 | 2.4730 | 2.4730 | 246,500 |
27 Sept 2023 | 2.8900 | 3.1000 | 2.4800 | 2.5400 | 2.5400 | 337,800 |
26 Sept 2023 | 2.8000 | 2.9800 | 2.6200 | 2.7900 | 2.7900 | 263,700 |
25 Sept 2023 | 2.8500 | 3.2540 | 2.4600 | 2.8000 | 2.8000 | 1,155,200 |
22 Sept 2023 | 2.8700 | 2.9200 | 2.8000 | 2.8500 | 2.8500 | 147,200 |
21 Sept 2023 | 2.8000 | 2.8900 | 2.6820 | 2.8800 | 2.8800 | 305,500 |
20 Sept 2023 | 2.8000 | 3.0050 | 2.7020 | 2.9200 | 2.9200 | 752,000 |
19 Sept 2023 | 2.8290 | 2.8450 | 2.5800 | 2.7500 | 2.7500 | 515,500 |
18 Sept 2023 | 3.1500 | 3.1500 | 2.7460 | 2.8300 | 2.8300 | 310,400 |
15 Sept 2023 | 3.0400 | 3.2900 | 2.8600 | 3.0280 | 3.0280 | 437,500 |
14 Sept 2023 | 2.8150 | 3.0100 | 2.8050 | 2.8500 | 2.8500 | 338,200 |
13 Sept 2023 | 2.8500 | 2.9600 | 2.5200 | 2.8500 | 2.8500 | 513,600 |
12 Sept 2023 | 2.8900 | 2.9000 | 2.2500 | 2.8900 | 2.8900 | 1,177,600 |
11 Sept 2023 | 2.7200 | 3.0400 | 2.7200 | 2.9150 | 2.9150 | 470,300 |
08 Sept 2023 | 2.6100 | 2.9100 | 2.5100 | 2.7900 | 2.7900 | 739,200 |
07 Sept 2023 | 2.5900 | 2.7500 | 2.3000 | 2.5500 | 2.5500 | 657,300 |
06 Sept 2023 | 2.2900 | 2.6510 | 2.2000 | 2.6000 | 2.6000 | 2,327,300 |
05 Sept 2023 | 1.5000 | 2.1500 | 1.4500 | 2.1450 | 2.1450 | 1,038,400 |
01 Sept 2023 | 1.5000 | 1.5000 | 1.2200 | 1.4700 | 1.4700 | 733,100 |
31 Aug 2023 | 1.1600 | 1.4800 | 1.1300 | 1.3800 | 1.3800 | 1,205,800 |
30 Aug 2023 | 0.8330 | 1.1000 | 0.8330 | 1.0800 | 1.0800 | 565,600 |
29 Aug 2023 | 0.8100 | 0.8790 | 0.8000 | 0.8360 | 0.8360 | 145,200 |
28 Aug 2023 | 0.7900 | 0.8140 | 0.7900 | 0.8000 | 0.8000 | 35,400 |
25 Aug 2023 | 0.8000 | 0.8120 | 0.7900 | 0.7950 | 0.7950 | 73,800 |
24 Aug 2023 | 0.8380 | 0.8600 | 0.8000 | 0.8000 | 0.8000 | 105,000 |
23 Aug 2023 | 0.8840 | 0.9100 | 0.8400 | 0.8600 | 0.8600 | 165,600 |
22 Aug 2023 | 0.8150 | 0.8460 | 0.8050 | 0.8460 | 0.8460 | 93,200 |
21 Aug 2023 | 0.8000 | 0.8830 | 0.8000 | 0.8200 | 0.8200 | 119,200 |
18 Aug 2023 | 0.9150 | 0.9500 | 0.8500 | 0.8500 | 0.8500 | 136,800 |
17 Aug 2023 | 0.8800 | 0.9450 | 0.8600 | 0.9170 | 0.9170 | 167,500 |
16 Aug 2023 | 0.8400 | 0.8910 | 0.8400 | 0.8850 | 0.8850 | 72,300 |
15 Aug 2023 | 0.8800 | 0.8960 | 0.8300 | 0.8760 | 0.8760 | 32,300 |
14 Aug 2023 | 0.8900 | 0.9240 | 0.8450 | 0.9050 | 0.9050 | 106,400 |
11 Aug 2023 | 0.9370 | 0.9440 | 0.8900 | 0.8900 | 0.8900 | 76,500 |
10 Aug 2023 | 0.9520 | 0.9690 | 0.9240 | 0.9280 | 0.9280 | 36,500 |
09 Aug 2023 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | 0.9300 | 23,000 |
08 Aug 2023 | 0.9400 | 0.9610 | 0.9260 | 0.9550 | 0.9550 | 64,400 |
07 Aug 2023 | 0.9200 | 0.9650 | 0.9200 | 0.9250 | 0.9250 | 19,900 |
04 Aug 2023 | 1.0100 | 1.0100 | 0.9300 | 0.9450 | 0.9450 | 83,500 |
03 Aug 2023 | 1.0100 | 1.0400 | 0.9770 | 1.0140 | 1.0140 | 63,500 |
02 Aug 2023 | 1.0300 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 53,600 |
01 Aug 2023 | 1.0550 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 48,300 |
31 July 2023 | 1.0500 | 1.0700 | 1.0100 | 1.0700 | 1.0700 | 89,600 |
28 July 2023 | 0.9330 | 1.0170 | 0.9180 | 1.0140 | 1.0140 | 101,000 |
27 July 2023 | 0.9250 | 0.9500 | 0.9000 | 0.9250 | 0.9250 | 129,800 |
26 July 2023 | 0.9400 | 0.9700 | 0.9000 | 0.9200 | 0.9200 | 114,600 |
25 July 2023 | 0.9320 | 0.9430 | 0.9090 | 0.9100 | 0.9100 | 39,600 |
24 July 2023 | 1.0020 | 1.0020 | 0.9130 | 0.9220 | 0.9220 | 69,300 |
21 July 2023 | 1.0000 | 1.0000 | 0.9400 | 0.9530 | 0.9530 | 122,300 |
20 July 2023 | 1.0500 | 1.0580 | 0.9200 | 1.0000 | 1.0000 | 283,600 |
19 July 2023 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 121,700 |
18 July 2023 | 1.2200 | 1.2200 | 1.0700 | 1.1200 | 1.1200 | 430,300 |
17 July 2023 | 1.1900 | 1.2400 | 1.1700 | 1.2200 | 1.2200 | 122,900 |
14 July 2023 | 1.1700 | 1.3800 | 1.1580 | 1.1700 | 1.1700 | 221,300 |
13 July 2023 | 1.0900 | 1.1640 | 1.0700 | 1.1500 | 1.1500 | 112,900 |
12 July 2023 | 1.0790 | 1.1000 | 1.0000 | 1.0800 | 1.0800 | 130,800 |
11 July 2023 | 1.0500 | 1.1100 | 1.0240 | 1.0670 | 1.0670 | 208,000 |
10 July 2023 | 0.9300 | 1.0500 | 0.9300 | 1.0500 | 1.0500 | 133,500 |
07 July 2023 | 0.9500 | 0.9680 | 0.8980 | 0.9430 | 0.9430 | 194,900 |
06 July 2023 | 0.9450 | 0.9500 | 0.8700 | 0.9500 | 0.9500 | 141,900 |
05 July 2023 | 0.9260 | 0.9820 | 0.9260 | 0.9510 | 0.9510 | 100,100 |
03 July 2023 | 0.8600 | 0.9260 | 0.8600 | 0.9260 | 0.9260 | 58,300 |
30 June 2023 | 0.8330 | 0.8820 | 0.8330 | 0.8550 | 0.8550 | 53,900 |
29 June 2023 | 0.8700 | 0.8700 | 0.8350 | 0.8350 | 0.8350 | 39,900 |
28 June 2023 | 0.8700 | 0.8980 | 0.8460 | 0.8530 | 0.8530 | 32,300 |
27 June 2023 | 0.8620 | 0.8780 | 0.8590 | 0.8600 | 0.8600 | 27,900 |
26 June 2023 | 0.8940 | 0.9080 | 0.8590 | 0.8600 | 0.8600 | 48,600 |
23 June 2023 | 0.9520 | 0.9520 | 0.8500 | 0.8540 | 0.8540 | 70,800 |
22 June 2023 | 0.8900 | 0.9110 | 0.8800 | 0.8800 | 0.8800 | 44,900 |
21 June 2023 | 0.9010 | 0.9100 | 0.8630 | 0.8900 | 0.8900 | 65,200 |
20 June 2023 | 0.8750 | 0.9130 | 0.8430 | 0.8600 | 0.8600 | 68,700 |
16 June 2023 | 0.8580 | 0.9060 | 0.8500 | 0.8750 | 0.8750 | 106,000 |
15 June 2023 | 0.8380 | 0.8540 | 0.8380 | 0.8450 | 0.8450 | 49,900 |
14 June 2023 | 0.8500 | 0.8640 | 0.8330 | 0.8500 | 0.8500 | 45,200 |
13 June 2023 | 0.8740 | 0.8750 | 0.8200 | 0.8560 | 0.8560 | 53,000 |
12 June 2023 | 0.8700 | 0.8980 | 0.8600 | 0.8700 | 0.8700 | 71,400 |
09 June 2023 | 0.8690 | 0.9150 | 0.8620 | 0.8770 | 0.8770 | 55,900 |
08 June 2023 | 0.8500 | 0.9060 | 0.8500 | 0.8890 | 0.8890 | 113,800 |
07 June 2023 | 0.8340 | 0.9300 | 0.8200 | 0.8540 | 0.8540 | 252,700 |
06 June 2023 | 0.8600 | 0.8600 | 0.8140 | 0.8140 | 0.8140 | 51,100 |
05 June 2023 | 0.8650 | 0.8800 | 0.8120 | 0.8250 | 0.8250 | 93,700 |
02 June 2023 | 0.8840 | 0.8900 | 0.8320 | 0.8400 | 0.8400 | 177,900 |
01 June 2023 | 1.0500 | 1.0500 | 0.8700 | 0.8830 | 0.8830 | 222,600 |
31 May 2023 | 1.1000 | 1.1300 | 0.9900 | 1.0100 | 1.0100 | 150,300 |
30 May 2023 | 1.1000 | 1.1600 | 1.0800 | 1.1000 | 1.1000 | 120,400 |
26 May 2023 | 1.0800 | 1.1800 | 1.0800 | 1.1540 | 1.1540 | 80,700 |
25 May 2023 | 1.2300 | 1.2300 | 1.0850 | 1.1300 | 1.1300 | 272,100 |
24 May 2023 | 1.2400 | 1.2890 | 1.2100 | 1.2300 | 1.2300 | 52,800 |
23 May 2023 | 1.2500 | 1.3270 | 1.2300 | 1.2400 | 1.2400 | 167,200 |
22 May 2023 | 1.2150 | 1.2650 | 1.1500 | 1.2200 | 1.2200 | 61,200 |
19 May 2023 | 1.3100 | 1.3100 | 1.1000 | 1.2300 | 1.2300 | 213,000 |
18 May 2023 | 1.1800 | 1.3900 | 1.1600 | 1.3100 | 1.3100 | 501,800 |
17 May 2023 | 1.0420 | 1.2700 | 1.0100 | 1.1690 | 1.1690 | 330,000 |
16 May 2023 | 0.9400 | 1.0400 | 0.9000 | 1.0000 | 1.0000 | 248,500 |
15 May 2023 | 0.9200 | 0.9700 | 0.9190 | 0.9530 | 0.9530 | 121,600 |
12 May 2023 | 0.9000 | 0.9500 | 0.8700 | 0.9260 | 0.9260 | 262,000 |
11 May 2023 | 0.9100 | 0.9920 | 0.8480 | 0.8480 | 0.8480 | 318,100 |
10 May 2023 | 0.8020 | 0.9400 | 0.7750 | 0.9130 | 0.9130 | 441,800 |
09 May 2023 | 0.8200 | 0.8270 | 0.7830 | 0.7830 | 0.7830 | 166,200 |
08 May 2023 | 0.8470 | 0.8470 | 0.7740 | 0.8250 | 0.8250 | 181,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |