Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | 2.0000 | 2.0100 | 1.9600 | 2.0000 | 2.0000 | 122,696 |
29 Nov 2023 | 1.9500 | 2.0600 | 1.9500 | 2.0000 | 2.0000 | 39,339 |
28 Nov 2023 | 1.9100 | 1.9375 | 1.9050 | 1.9200 | 1.9200 | 34,546 |
27 Nov 2023 | 1.9350 | 1.9350 | 1.8650 | 1.9000 | 1.9000 | 101,309 |
24 Nov 2023 | 2.0400 | 2.0500 | 1.9600 | 1.9750 | 1.9750 | 65,691 |
23 Nov 2023 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0400 | 48,014 |
22 Nov 2023 | 2.0300 | 2.0700 | 2.0300 | 2.0400 | 2.0400 | 17,257 |
21 Nov 2023 | 2.0500 | 2.1000 | 2.0300 | 2.1000 | 2.1000 | 314,787 |
20 Nov 2023 | 2.0200 | 2.0500 | 1.9850 | 2.0500 | 2.0500 | 114,606 |
17 Nov 2023 | 2.0500 | 2.0600 | 2.0100 | 2.0200 | 2.0200 | 43,571 |
16 Nov 2023 | 2.0800 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 143,389 |
15 Nov 2023 | 1.8500 | 2.0700 | 1.8400 | 1.9900 | 1.9900 | 332,437 |
14 Nov 2023 | 1.8100 | 1.8850 | 1.8100 | 1.8850 | 1.8850 | 8,430 |
13 Nov 2023 | 1.8300 | 1.8300 | 1.8100 | 1.8100 | 1.8100 | 20,733 |
10 Nov 2023 | 1.8300 | 1.8650 | 1.8200 | 1.8200 | 1.8200 | 39,133 |
09 Nov 2023 | 1.8700 | 1.8900 | 1.8500 | 1.8550 | 1.8550 | 33,090 |
08 Nov 2023 | 1.8300 | 1.8700 | 1.7750 | 1.8300 | 1.8300 | 142,401 |
07 Nov 2023 | 1.8400 | 1.8400 | 1.7650 | 1.8300 | 1.8300 | 49,863 |
06 Nov 2023 | 1.8100 | 1.8400 | 1.7550 | 1.8400 | 1.8400 | 52,906 |
03 Nov 2023 | 1.7550 | 1.8400 | 1.7550 | 1.7950 | 1.7950 | 50,046 |
02 Nov 2023 | 1.7950 | 1.7950 | 1.7300 | 1.7300 | 1.7300 | 21,717 |
01 Nov 2023 | 1.7500 | 1.8050 | 1.7500 | 1.7950 | 1.7950 | 14,617 |
31 Oct 2023 | 1.7950 | 1.8400 | 1.7925 | 1.8400 | 1.8400 | 81,960 |
30 Oct 2023 | 1.7600 | 1.8300 | 1.7500 | 1.8300 | 1.8300 | 27,506 |
27 Oct 2023 | 1.7550 | 1.8050 | 1.7500 | 1.7500 | 1.7500 | 32,178 |
26 Oct 2023 | 1.8300 | 1.8300 | 1.7300 | 1.7950 | 1.7950 | 47,711 |
25 Oct 2023 | 1.7450 | 1.8300 | 1.7400 | 1.8300 | 1.8300 | 90,077 |
24 Oct 2023 | 1.8025 | 1.8300 | 1.6900 | 1.8300 | 1.8300 | 41,142 |
23 Oct 2023 | 1.8500 | 1.8500 | 1.7600 | 1.8500 | 1.8500 | 36,187 |
20 Oct 2023 | 1.8450 | 1.8500 | 1.7900 | 1.8500 | 1.8500 | 58,127 |
19 Oct 2023 | 1.7300 | 1.8500 | 1.7300 | 1.8450 | 1.8450 | 41,846 |
18 Oct 2023 | 1.8200 | 1.8450 | 1.7600 | 1.7600 | 1.7600 | 13,201 |
17 Oct 2023 | 1.8000 | 1.8550 | 1.7850 | 1.8000 | 1.8000 | 24,298 |
16 Oct 2023 | 1.8350 | 1.8500 | 1.7600 | 1.7600 | 1.7600 | 11,065 |
13 Oct 2023 | 1.8500 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 16,512 |
12 Oct 2023 | 1.6650 | 1.8850 | 1.6650 | 1.8700 | 1.8700 | 117,940 |
11 Oct 2023 | 1.7100 | 1.7200 | 1.6600 | 1.6600 | 1.6600 | 32,374 |
10 Oct 2023 | 1.7800 | 1.7800 | 1.7100 | 1.7100 | 1.7100 | 40,068 |
09 Oct 2023 | 1.7500 | 1.7850 | 1.7500 | 1.7500 | 1.7500 | 63,004 |
06 Oct 2023 | 1.7500 | 1.7950 | 1.7300 | 1.7500 | 1.7500 | 24,405 |
05 Oct 2023 | 1.8600 | 1.8600 | 1.7250 | 1.7300 | 1.7300 | 135,880 |
04 Oct 2023 | 1.8250 | 1.8250 | 1.7200 | 1.7950 | 1.7950 | 154,847 |
03 Oct 2023 | 1.8050 | 1.9000 | 1.8050 | 1.9000 | 1.9000 | 28,928 |
02 Oct 2023 | 1.8400 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | 1,777 |
29 Sept 2023 | 1.8000 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 10,155 |
28 Sept 2023 | 1.7600 | 1.7950 | 1.7600 | 1.7950 | 1.7950 | 17,546 |
27 Sept 2023 | 1.8250 | 1.8400 | 1.7500 | 1.8000 | 1.8000 | 38,490 |
26 Sept 2023 | 1.8900 | 1.8900 | 1.8050 | 1.8300 | 1.8300 | 23,231 |
25 Sept 2023 | 1.8450 | 1.9000 | 1.8350 | 1.8900 | 1.8900 | 13,608 |
22 Sept 2023 | 1.8800 | 1.8800 | 1.8375 | 1.8450 | 1.8450 | 42,818 |
21 Sept 2023 | 1.8800 | 1.8900 | 1.8300 | 1.8850 | 1.8850 | 20,764 |
20 Sept 2023 | 1.8950 | 1.9000 | 1.8600 | 1.8700 | 1.8700 | 13,471 |
19 Sept 2023 | 1.8650 | 1.9000 | 1.8400 | 1.9000 | 1.9000 | 49,594 |
18 Sept 2023 | 1.8500 | 1.8800 | 1.8200 | 1.8600 | 1.8600 | 25,553 |
15 Sept 2023 | 1.8250 | 1.8550 | 1.7900 | 1.8550 | 1.8550 | 42,880 |
14 Sept 2023 | 1.7050 | 1.8000 | 1.7050 | 1.8000 | 1.8000 | 29,657 |
13 Sept 2023 | 1.7950 | 1.8250 | 1.7100 | 1.8250 | 1.8250 | 123,917 |
12 Sept 2023 | 1.8000 | 1.8000 | 1.7275 | 1.8000 | 1.8000 | 94,791 |
11 Sept 2023 | 1.7000 | 1.8050 | 1.6550 | 1.8000 | 1.8000 | 82,183 |
08 Sept 2023 | 1.7050 | 1.7650 | 1.7050 | 1.7050 | 1.7050 | 24,503 |
07 Sept 2023 | 1.7550 | 1.7900 | 1.7100 | 1.7100 | 1.7100 | 55,706 |
07 Sept 2023 | 0.04 Dividend | |||||
06 Sept 2023 | 1.8000 | 1.8075 | 1.7900 | 1.7900 | 1.7500 | 341,780 |
05 Sept 2023 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | 1.7598 | 32,469 |
04 Sept 2023 | 1.8200 | 1.8200 | 1.8000 | 1.8200 | 1.7793 | 25,115 |
01 Sept 2023 | 1.8050 | 1.8200 | 1.8000 | 1.8200 | 1.7793 | 16,848 |
31 Aug 2023 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | 1.7598 | 59,818 |
30 Aug 2023 | 1.8450 | 1.8450 | 1.8250 | 1.8300 | 1.7891 | 25,196 |
29 Aug 2023 | 1.8450 | 1.8700 | 1.8450 | 1.8450 | 1.8038 | 13,425 |
28 Aug 2023 | 1.8300 | 1.8650 | 1.8300 | 1.8450 | 1.8038 | 69,844 |
25 Aug 2023 | 1.8450 | 1.8900 | 1.8200 | 1.8900 | 1.8478 | 358,341 |
24 Aug 2023 | 1.9300 | 1.9400 | 1.8350 | 1.8750 | 1.8331 | 60,312 |
23 Aug 2023 | 1.8650 | 1.9200 | 1.8050 | 1.9200 | 1.8771 | 100,321 |
22 Aug 2023 | 1.9050 | 1.9050 | 1.8600 | 1.8750 | 1.8331 | 51,225 |
21 Aug 2023 | 1.8400 | 1.9500 | 1.8400 | 1.9500 | 1.9064 | 203,586 |
18 Aug 2023 | 1.8350 | 1.8500 | 1.7950 | 1.8500 | 1.8087 | 217,861 |
17 Aug 2023 | 1.8500 | 1.8900 | 1.7975 | 1.8000 | 1.7598 | 116,514 |
16 Aug 2023 | 1.8600 | 1.8750 | 1.8350 | 1.8750 | 1.8331 | 24,181 |
15 Aug 2023 | 1.8950 | 1.8950 | 1.8400 | 1.8600 | 1.8184 | 22,197 |
14 Aug 2023 | 1.8150 | 1.8950 | 1.8150 | 1.8950 | 1.8527 | 26,163 |
11 Aug 2023 | 1.8000 | 1.8250 | 1.7750 | 1.7800 | 1.7402 | 129,593 |
10 Aug 2023 | 1.8950 | 1.8950 | 1.7650 | 1.8000 | 1.7598 | 70,436 |
09 Aug 2023 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | 1.8087 | 62,085 |
08 Aug 2023 | 1.8950 | 1.9000 | 1.8200 | 1.9000 | 1.8575 | 64,821 |
07 Aug 2023 | 1.9500 | 1.9500 | 1.8600 | 1.9000 | 1.8575 | 30,289 |
04 Aug 2023 | 1.9150 | 1.9500 | 1.8400 | 1.9500 | 1.9064 | 16,773 |
03 Aug 2023 | 1.8550 | 1.8850 | 1.8400 | 1.8600 | 1.8184 | 18,944 |
02 Aug 2023 | 1.8800 | 1.9575 | 1.8500 | 1.8900 | 1.8478 | 80,829 |
01 Aug 2023 | 1.8500 | 1.8800 | 1.8300 | 1.8800 | 1.8380 | 139,481 |
31 July 2023 | 1.8300 | 1.8700 | 1.8000 | 1.8500 | 1.8087 | 82,687 |
28 July 2023 | 1.8200 | 1.8300 | 1.7800 | 1.8200 | 1.7793 | 25,092 |
27 July 2023 | 1.8200 | 1.8500 | 1.8200 | 1.8500 | 1.8087 | 114,740 |
26 July 2023 | 1.8000 | 1.8200 | 1.7600 | 1.8200 | 1.7793 | 43,306 |
25 July 2023 | 1.7800 | 1.7900 | 1.7600 | 1.7850 | 1.7451 | 6,628 |
24 July 2023 | 1.8200 | 1.8200 | 1.7450 | 1.8000 | 1.7598 | 74,534 |
21 July 2023 | 1.8425 | 1.8425 | 1.7850 | 1.8200 | 1.7793 | 31,103 |
20 July 2023 | 1.8400 | 1.8725 | 1.8100 | 1.8350 | 1.7940 | 64,015 |
19 July 2023 | 1.7800 | 1.8900 | 1.7800 | 1.8500 | 1.8087 | 105,822 |
18 July 2023 | 1.6900 | 1.7900 | 1.6800 | 1.7900 | 1.7500 | 103,547 |
17 July 2023 | 1.7400 | 1.7400 | 1.6800 | 1.6800 | 1.6425 | 14,996 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |