Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 2.1500 | 2.1500 | 2.1100 | 2.1200 | 2.1200 | 17,004 |
07 Dec 2023 | 2.1200 | 2.1500 | 2.1200 | 2.1500 | 2.1500 | 10,725 |
06 Dec 2023 | 2.1400 | 2.1400 | 2.1200 | 2.1200 | 2.1200 | 18,609 |
05 Dec 2023 | 2.1300 | 2.1400 | 2.1300 | 2.1400 | 2.1400 | 11,323 |
04 Dec 2023 | 2.1200 | 2.1600 | 2.1200 | 2.1400 | 2.1400 | 7,605 |
01 Dec 2023 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2,000 |
30 Nov 2023 | 2.1200 | 2.1200 | 2.1000 | 2.1100 | 2.1100 | 26,582 |
29 Nov 2023 | 2.1500 | 2.1500 | 2.1200 | 2.1200 | 2.1200 | 11,086 |
28 Nov 2023 | 2.1100 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 17,517 |
27 Nov 2023 | 2.1700 | 2.1700 | 2.1000 | 2.1100 | 2.1100 | 10,011 |
24 Nov 2023 | 2.1200 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 15,394 |
23 Nov 2023 | 2.0900 | 2.1200 | 2.0750 | 2.1200 | 2.1200 | 52,696 |
22 Nov 2023 | 2.0700 | 2.1300 | 2.0100 | 2.0900 | 2.0900 | 63,079 |
21 Nov 2023 | 2.0900 | 2.0900 | 2.0500 | 2.0800 | 2.0800 | 5,745 |
20 Nov 2023 | 2.0200 | 2.0800 | 2.0200 | 2.0800 | 2.0800 | 2,593 |
17 Nov 2023 | 2.0400 | 2.0800 | 2.0400 | 2.0600 | 2.0600 | 1,966 |
16 Nov 2023 | 2.0500 | 2.0800 | 2.0500 | 2.0500 | 2.0500 | 15,551 |
15 Nov 2023 | 2.0500 | 2.0700 | 2.0400 | 2.0600 | 2.0600 | 40,372 |
14 Nov 2023 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 15,840 |
13 Nov 2023 | 2.0000 | 2.0250 | 2.0000 | 2.0200 | 2.0200 | 19,995 |
10 Nov 2023 | 2.0000 | 2.0000 | 1.9650 | 1.9650 | 1.9650 | 5,516 |
09 Nov 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 757 |
08 Nov 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,200 |
07 Nov 2023 | 1.9500 | 2.0000 | 1.9300 | 2.0000 | 2.0000 | 516,959 |
06 Nov 2023 | 1.9700 | 1.9750 | 1.9500 | 1.9500 | 1.9500 | 8,367 |
03 Nov 2023 | 2.0100 | 2.0100 | 1.9650 | 1.9650 | 1.9650 | 22,984 |
02 Nov 2023 | 2.0000 | 2.0300 | 1.9700 | 2.0300 | 2.0300 | 24,029 |
01 Nov 2023 | 2.0300 | 2.0500 | 1.9800 | 2.0000 | 2.0000 | 45,334 |
31 Oct 2023 | 2.0100 | 2.1000 | 2.0100 | 2.0300 | 2.0300 | 60,391 |
30 Oct 2023 | 2.0400 | 2.0800 | 2.0100 | 2.0100 | 2.0100 | 77,473 |
27 Oct 2023 | 1.9700 | 2.0800 | 1.9650 | 2.0800 | 2.0800 | 25,906 |
26 Oct 2023 | 1.9750 | 1.9800 | 1.9300 | 1.9500 | 1.9500 | 9,370 |
25 Oct 2023 | 1.9800 | 2.0400 | 1.9750 | 1.9750 | 1.9750 | 11,590 |
24 Oct 2023 | 1.9200 | 1.9850 | 1.9200 | 1.9800 | 1.9800 | 17,022 |
23 Oct 2023 | 1.9200 | 1.9500 | 1.9150 | 1.9150 | 1.9150 | 14,067 |
20 Oct 2023 | 1.9600 | 1.9600 | 1.8850 | 1.9200 | 1.9200 | 32,208 |
19 Oct 2023 | 2.0100 | 2.0100 | 1.9600 | 1.9600 | 1.9600 | 27,525 |
18 Oct 2023 | 2.0100 | 2.0300 | 2.0100 | 2.0300 | 2.0300 | 5,031 |
17 Oct 2023 | 2.0300 | 2.0400 | 2.0100 | 2.0100 | 2.0100 | 10,395 |
16 Oct 2023 | 2.0100 | 2.0500 | 2.0100 | 2.0200 | 2.0200 | 20,175 |
13 Oct 2023 | 2.0700 | 2.0700 | 2.0500 | 2.0500 | 2.0500 | 15,897 |
12 Oct 2023 | 2.1400 | 2.1400 | 2.0700 | 2.0700 | 2.0700 | 8,682 |
11 Oct 2023 | 2.0700 | 2.1300 | 2.0700 | 2.1300 | 2.1300 | 14,710 |
10 Oct 2023 | 2.0800 | 2.1000 | 2.0700 | 2.0700 | 2.0700 | 7,301 |
09 Oct 2023 | 2.0500 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 13,858 |
06 Oct 2023 | 2.1500 | 2.1500 | 2.0500 | 2.0500 | 2.0500 | 8,143 |
05 Oct 2023 | 2.0600 | 2.1500 | 2.0600 | 2.1500 | 2.1500 | 13,480 |
04 Oct 2023 | 2.1100 | 2.1200 | 2.0700 | 2.0800 | 2.0800 | 32,251 |
03 Oct 2023 | 2.1000 | 2.1200 | 2.0700 | 2.1200 | 2.1200 | 2,035 |
02 Oct 2023 | 2.0700 | 2.1000 | 2.0700 | 2.1000 | 2.1000 | 5,903 |
29 Sept 2023 | 2.0700 | 2.0700 | 2.0500 | 2.0700 | 2.0700 | 44,060 |
28 Sept 2023 | 2.0500 | 2.0700 | 2.0500 | 2.0600 | 2.0600 | 34,213 |
27 Sept 2023 | 2.0800 | 2.0800 | 2.0500 | 2.0500 | 2.0500 | 13,425 |
26 Sept 2023 | 2.0500 | 2.0900 | 2.0500 | 2.0900 | 2.0900 | 22,377 |
25 Sept 2023 | 2.0500 | 2.0900 | 2.0500 | 2.0500 | 2.0500 | 7,881 |
22 Sept 2023 | 2.0500 | 2.1100 | 2.0500 | 2.0600 | 2.0600 | 64,051 |
21 Sept 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 7,301 |
20 Sept 2023 | 2.0900 | 2.0900 | 2.0400 | 2.0700 | 2.0700 | 9,955 |
19 Sept 2023 | 2.0600 | 2.1000 | 2.0600 | 2.0900 | 2.0900 | 2,106 |
18 Sept 2023 | 2.0700 | 2.0700 | 2.0200 | 2.0600 | 2.0600 | 29,477 |
15 Sept 2023 | 2.1100 | 2.1100 | 2.0700 | 2.0700 | 2.0700 | 59,447 |
14 Sept 2023 | 2.1300 | 2.2300 | 2.0500 | 2.1400 | 2.1400 | 68,066 |
13 Sept 2023 | 2.0500 | 2.1500 | 2.0400 | 2.1500 | 2.1500 | 60,315 |
12 Sept 2023 | 2.0800 | 2.0800 | 2.0500 | 2.0500 | 2.0500 | 6,675 |
11 Sept 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 328 |
08 Sept 2023 | 2.1200 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | 30,321 |
07 Sept 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 10,296 |
06 Sept 2023 | 2.1600 | 2.1600 | 2.1200 | 2.1200 | 2.1200 | 16,253 |
05 Sept 2023 | 2.1800 | 2.1800 | 2.1700 | 2.1700 | 2.1700 | 11,052 |
04 Sept 2023 | 2.2200 | 2.2200 | 2.1700 | 2.1700 | 2.1700 | 17,276 |
01 Sept 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 531 |
31 Aug 2023 | 2.3000 | 2.3000 | 2.2200 | 2.2600 | 2.2600 | 14,103 |
30 Aug 2023 | 2.2800 | 2.3900 | 2.2500 | 2.3000 | 2.3000 | 34,284 |
29 Aug 2023 | 2.1800 | 2.2800 | 2.1400 | 2.2800 | 2.2800 | 22,312 |
28 Aug 2023 | 2.1800 | 2.1900 | 2.1500 | 2.1600 | 2.1600 | 29,595 |
25 Aug 2023 | 2.1800 | 2.1800 | 2.1700 | 2.1800 | 2.1800 | 4,938 |
24 Aug 2023 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | 1,411 |
23 Aug 2023 | 2.2000 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 18,716 |
22 Aug 2023 | 2.1800 | 2.2000 | 2.1500 | 2.2000 | 2.2000 | 16,199 |
21 Aug 2023 | 2.1700 | 2.2000 | 2.1700 | 2.1800 | 2.1800 | 21,855 |
18 Aug 2023 | 2.1500 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 12,419 |
17 Aug 2023 | 2.1100 | 2.1500 | 2.0800 | 2.0800 | 2.0800 | 13,233 |
16 Aug 2023 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
15 Aug 2023 | 2.0500 | 2.1100 | 2.0500 | 2.1100 | 2.1100 | 13,908 |
14 Aug 2023 | 2.0700 | 2.0800 | 2.0100 | 2.0100 | 2.0100 | 33,020 |
11 Aug 2023 | 2.1500 | 2.1500 | 2.1300 | 2.1300 | 2.1300 | 482 |
10 Aug 2023 | 2.0900 | 2.1500 | 2.0900 | 2.1500 | 2.1500 | 10,320 |
09 Aug 2023 | 2.1000 | 2.1200 | 2.0100 | 2.1200 | 2.1200 | 41,079 |
08 Aug 2023 | 2.0800 | 2.1600 | 2.0600 | 2.1000 | 2.1000 | 25,412 |
07 Aug 2023 | 2.2000 | 2.2000 | 2.0100 | 2.0500 | 2.0500 | 44,645 |
04 Aug 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1,603 |
03 Aug 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 429 |
02 Aug 2023 | 2.3100 | 2.3600 | 2.3000 | 2.3000 | 2.3000 | 16,730 |
01 Aug 2023 | 2.3300 | 2.3900 | 2.3100 | 2.3900 | 2.3900 | 13,410 |
31 July 2023 | 2.3200 | 2.3300 | 2.3200 | 2.3300 | 2.3300 | 3,337 |
28 July 2023 | 2.3200 | 2.3500 | 2.3100 | 2.3100 | 2.3100 | 10,252 |
27 July 2023 | 2.4500 | 2.4700 | 2.4400 | 2.4600 | 2.4600 | 33,794 |
26 July 2023 | 2.3500 | 2.4500 | 2.3500 | 2.4500 | 2.4500 | 39,406 |
25 July 2023 | 2.2400 | 2.3000 | 2.2000 | 2.2900 | 2.2900 | 34,360 |
24 July 2023 | 2.3900 | 2.4000 | 2.2300 | 2.2300 | 2.2300 | 21,854 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |