Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Oct 2023 | 3.4700 | 3.5000 | 3.4500 | 3.4900 | 3.4900 | 2,752,431 |
02 Oct 2023 | 3.4700 | 3.5000 | 3.4500 | 3.4900 | 3.4900 | 2,752,431 |
29 Sept 2023 | 3.5000 | 3.5300 | 3.4800 | 3.4900 | 3.4900 | 6,107,624 |
28 Sept 2023 | 3.5000 | 3.5100 | 3.4800 | 3.4900 | 3.4900 | 4,468,474 |
27 Sept 2023 | 3.5200 | 3.5400 | 3.5050 | 3.5200 | 3.5200 | 3,720,707 |
26 Sept 2023 | 3.5400 | 3.5500 | 3.5100 | 3.5300 | 3.5300 | 4,421,146 |
25 Sept 2023 | 3.5300 | 3.5700 | 3.5000 | 3.5600 | 3.5600 | 2,930,252 |
22 Sept 2023 | 3.5100 | 3.5400 | 3.5000 | 3.5400 | 3.5400 | 3,953,633 |
21 Sept 2023 | 3.5400 | 3.6000 | 3.5400 | 3.5700 | 3.5700 | 5,626,845 |
20 Sept 2023 | 3.6000 | 3.6400 | 3.5700 | 3.5800 | 3.5800 | 7,037,303 |
19 Sept 2023 | 3.6200 | 3.6400 | 3.6000 | 3.6200 | 3.6200 | 5,579,371 |
18 Sept 2023 | 3.6000 | 3.6500 | 3.5800 | 3.6400 | 3.6400 | 3,391,081 |
15 Sept 2023 | 3.6500 | 3.6900 | 3.6100 | 3.6100 | 3.6100 | 11,335,597 |
14 Sept 2023 | 3.6000 | 3.6450 | 3.6000 | 3.6300 | 3.6300 | 5,198,599 |
13 Sept 2023 | 3.5900 | 3.6300 | 3.5700 | 3.6100 | 3.6100 | 6,107,488 |
12 Sept 2023 | 3.6000 | 3.6300 | 3.5800 | 3.6000 | 3.6000 | 5,753,472 |
11 Sept 2023 | 3.6300 | 3.6400 | 3.5850 | 3.6100 | 3.6100 | 3,287,569 |
08 Sept 2023 | 3.5500 | 3.6200 | 3.5500 | 3.6000 | 3.6000 | 3,272,726 |
07 Sept 2023 | 3.5900 | 3.6100 | 3.5400 | 3.5700 | 3.5700 | 5,813,260 |
06 Sept 2023 | 3.6300 | 3.6300 | 3.5600 | 3.5800 | 3.5800 | 6,697,150 |
05 Sept 2023 | 3.6500 | 3.6500 | 3.6200 | 3.6400 | 3.6400 | 2,352,770 |
04 Sept 2023 | 3.6200 | 3.6600 | 3.6100 | 3.6300 | 3.6300 | 2,476,124 |
01 Sept 2023 | 3.6400 | 3.6650 | 3.6150 | 3.6300 | 3.6300 | 4,211,074 |
31 Aug 2023 | 3.6700 | 3.6750 | 3.6400 | 3.6500 | 3.6500 | 15,558,644 |
30 Aug 2023 | 3.6500 | 3.6700 | 3.6200 | 3.6700 | 3.6700 | 5,105,282 |
29 Aug 2023 | 3.5900 | 3.6600 | 3.5900 | 3.6400 | 3.6400 | 4,775,322 |
28 Aug 2023 | 3.5900 | 3.6100 | 3.5700 | 3.6000 | 3.6000 | 6,292,431 |
28 Aug 2023 | 0.08 Dividend | |||||
25 Aug 2023 | 3.7000 | 3.7050 | 3.6800 | 3.6800 | 3.6000 | 4,784,723 |
24 Aug 2023 | 3.7500 | 3.7600 | 3.7100 | 3.7400 | 3.6587 | 8,134,851 |
23 Aug 2023 | 3.6600 | 3.7550 | 3.6600 | 3.7200 | 3.6391 | 14,438,063 |
22 Aug 2023 | 3.6600 | 3.7300 | 3.6600 | 3.6800 | 3.6000 | 6,385,493 |
21 Aug 2023 | 3.7300 | 3.7300 | 3.6700 | 3.6800 | 3.6000 | 5,837,137 |
18 Aug 2023 | 3.6600 | 3.7150 | 3.6600 | 3.7100 | 3.6293 | 9,157,087 |
17 Aug 2023 | 3.6800 | 3.7100 | 3.6450 | 3.6900 | 3.6098 | 15,590,087 |
16 Aug 2023 | 3.5800 | 3.6700 | 3.5800 | 3.6700 | 3.5902 | 6,952,509 |
15 Aug 2023 | 3.6200 | 3.6350 | 3.6000 | 3.6200 | 3.5413 | 4,761,109 |
14 Aug 2023 | 3.6000 | 3.6500 | 3.5700 | 3.5900 | 3.5120 | 5,327,276 |
11 Aug 2023 | 3.7100 | 3.7300 | 3.6800 | 3.7000 | 3.6196 | 4,121,295 |
10 Aug 2023 | 3.7300 | 3.7600 | 3.7200 | 3.7200 | 3.6391 | 3,169,403 |
09 Aug 2023 | 3.7200 | 3.7450 | 3.7000 | 3.7200 | 3.6391 | 3,184,440 |
08 Aug 2023 | 3.7800 | 3.7800 | 3.7100 | 3.7100 | 3.6293 | 5,749,938 |
07 Aug 2023 | 3.7200 | 3.7700 | 3.7200 | 3.7700 | 3.6880 | 2,262,738 |
04 Aug 2023 | 3.7700 | 3.7700 | 3.7200 | 3.7600 | 3.6783 | 3,409,649 |
03 Aug 2023 | 3.7500 | 3.7700 | 3.7200 | 3.7300 | 3.6489 | 3,515,887 |
02 Aug 2023 | 3.7800 | 3.7900 | 3.7400 | 3.7500 | 3.6685 | 5,791,412 |
01 Aug 2023 | 3.8200 | 3.8250 | 3.7800 | 3.8100 | 3.7272 | 2,729,064 |
31 July 2023 | 3.8000 | 3.8200 | 3.7900 | 3.8100 | 3.7272 | 4,908,262 |
28 July 2023 | 3.8000 | 3.8100 | 3.7600 | 3.8000 | 3.7174 | 4,811,794 |
27 July 2023 | 3.7400 | 3.8100 | 3.7400 | 3.8000 | 3.7174 | 5,418,297 |
26 July 2023 | 3.7500 | 3.7700 | 3.7150 | 3.7500 | 3.6685 | 4,030,184 |
25 July 2023 | 3.7600 | 3.7800 | 3.7000 | 3.7300 | 3.6489 | 5,476,535 |
24 July 2023 | 3.7300 | 3.7500 | 3.7000 | 3.7500 | 3.6685 | 3,183,463 |
21 July 2023 | 3.7000 | 3.7600 | 3.7000 | 3.7400 | 3.6587 | 5,413,194 |
20 July 2023 | 3.7200 | 3.7300 | 3.6850 | 3.7000 | 3.6196 | 7,440,922 |
19 July 2023 | 3.8300 | 3.8300 | 3.6700 | 3.7100 | 3.6293 | 11,189,188 |
18 July 2023 | 3.9900 | 3.9900 | 3.7700 | 3.8000 | 3.7174 | 10,721,542 |
17 July 2023 | 3.9400 | 4.0100 | 3.9200 | 4.0000 | 3.9130 | 6,870,699 |
14 July 2023 | 3.9300 | 3.9500 | 3.9050 | 3.9400 | 3.8543 | 6,009,775 |
13 July 2023 | 3.9400 | 3.9400 | 3.8800 | 3.9100 | 3.8250 | 12,227,106 |
12 July 2023 | 3.9200 | 3.9300 | 3.8950 | 3.9100 | 3.8250 | 6,276,178 |
11 July 2023 | 3.8800 | 3.9200 | 3.8600 | 3.9200 | 3.8348 | 6,841,134 |
10 July 2023 | 3.8600 | 3.9000 | 3.8400 | 3.8500 | 3.7663 | 5,871,374 |
07 July 2023 | 3.8800 | 3.8900 | 3.8450 | 3.8700 | 3.7859 | 6,151,965 |
06 July 2023 | 3.9800 | 3.9800 | 3.8900 | 3.9000 | 3.8152 | 21,513,908 |
05 July 2023 | 3.9600 | 3.9600 | 3.9100 | 3.9400 | 3.8543 | 7,697,416 |
04 July 2023 | 3.9300 | 4.0100 | 3.9100 | 3.9800 | 3.8935 | 7,134,528 |
03 July 2023 | 3.9500 | 4.0000 | 3.9400 | 3.9800 | 3.8935 | 7,673,183 |
30 June 2023 | 3.9100 | 3.9500 | 3.8800 | 3.9200 | 3.8348 | 8,958,988 |
29 June 2023 | 3.9100 | 3.9200 | 3.8800 | 3.9000 | 3.8152 | 6,546,289 |
28 June 2023 | 3.8400 | 3.9000 | 3.8400 | 3.9000 | 3.8152 | 4,825,603 |
27 June 2023 | 3.8900 | 3.8900 | 3.8300 | 3.8300 | 3.7467 | 4,811,620 |
26 June 2023 | 3.7900 | 3.8500 | 3.7500 | 3.8400 | 3.7565 | 5,735,935 |
23 June 2023 | 3.9000 | 3.9000 | 3.8250 | 3.8400 | 3.7565 | 7,126,509 |
22 June 2023 | 3.9100 | 3.9450 | 3.8900 | 3.9000 | 3.8152 | 16,459,423 |
21 June 2023 | 3.8700 | 3.9200 | 3.8300 | 3.9000 | 3.8152 | 10,177,927 |
20 June 2023 | 3.8600 | 3.9050 | 3.8300 | 3.8700 | 3.7859 | 8,966,863 |
19 June 2023 | 3.7700 | 3.8700 | 3.7650 | 3.8600 | 3.7761 | 11,274,061 |
16 June 2023 | 3.7200 | 3.8200 | 3.7100 | 3.7600 | 3.6783 | 21,215,636 |
15 June 2023 | 3.6900 | 3.7400 | 3.6300 | 3.7300 | 3.6489 | 14,972,153 |
14 June 2023 | 3.5800 | 3.6200 | 3.5700 | 3.5700 | 3.4924 | 9,760,621 |
13 June 2023 | 3.5500 | 3.5800 | 3.5400 | 3.5700 | 3.4924 | 7,302,853 |
09 June 2023 | 3.5900 | 3.6000 | 3.5600 | 3.5700 | 3.4924 | 5,099,450 |
08 June 2023 | 3.5800 | 3.6000 | 3.5400 | 3.5900 | 3.5120 | 6,007,540 |
07 June 2023 | 3.5600 | 3.5700 | 3.5350 | 3.5400 | 3.4630 | 9,111,703 |
06 June 2023 | 3.5800 | 3.5900 | 3.5500 | 3.5500 | 3.4728 | 6,430,880 |
05 June 2023 | 3.6300 | 3.6400 | 3.5850 | 3.5900 | 3.5120 | 3,777,421 |
02 June 2023 | 3.5800 | 3.6050 | 3.5400 | 3.5900 | 3.5120 | 8,704,515 |
01 June 2023 | 3.5200 | 3.5750 | 3.5150 | 3.5600 | 3.4826 | 6,449,523 |
31 May 2023 | 3.5600 | 3.5600 | 3.5400 | 3.5600 | 3.4826 | 24,488,343 |
30 May 2023 | 3.5500 | 3.5650 | 3.5400 | 3.5500 | 3.4728 | 3,099,562 |
29 May 2023 | 3.5300 | 3.5600 | 3.5200 | 3.5500 | 3.4728 | 2,375,558 |
26 May 2023 | 3.5200 | 3.5300 | 3.5000 | 3.5100 | 3.4337 | 5,672,312 |
25 May 2023 | 3.4800 | 3.5200 | 3.4800 | 3.5200 | 3.4435 | 8,537,481 |
24 May 2023 | 3.5100 | 3.5200 | 3.4950 | 3.5100 | 3.4337 | 9,157,243 |
23 May 2023 | 3.5300 | 3.5400 | 3.5150 | 3.5200 | 3.4435 | 5,185,466 |
22 May 2023 | 3.5400 | 3.5600 | 3.5250 | 3.5300 | 3.4533 | 2,826,082 |
19 May 2023 | 3.5300 | 3.5400 | 3.5100 | 3.5300 | 3.4533 | 6,244,430 |
18 May 2023 | 3.5300 | 3.5400 | 3.5000 | 3.5100 | 3.4337 | 3,834,155 |
17 May 2023 | 3.4800 | 3.5200 | 3.4500 | 3.5200 | 3.4435 | 4,484,877 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |