Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | 2.3200 | 2.3700 | 2.2250 | 2.2700 | 2.2700 | 298,750 |
05 Dec 2023 | 2.4300 | 2.4800 | 2.2600 | 2.3400 | 2.3400 | 1,392,600 |
04 Dec 2023 | 2.2600 | 2.4500 | 2.2200 | 2.4100 | 2.4100 | 1,262,700 |
01 Dec 2023 | 2.4500 | 2.5700 | 2.2000 | 2.3200 | 2.3200 | 4,912,600 |
30 Nov 2023 | 2.0500 | 2.5200 | 2.0200 | 2.3900 | 2.3900 | 2,784,600 |
29 Nov 2023 | 1.9800 | 2.0850 | 1.9600 | 2.0500 | 2.0500 | 497,400 |
28 Nov 2023 | 1.9000 | 1.9700 | 1.8300 | 1.9300 | 1.9300 | 429,100 |
27 Nov 2023 | 1.9400 | 2.0100 | 1.8700 | 1.9100 | 1.9100 | 419,500 |
24 Nov 2023 | 1.8800 | 2.0000 | 1.8750 | 1.9750 | 1.9750 | 357,300 |
22 Nov 2023 | 1.5800 | 1.8900 | 1.5700 | 1.8800 | 1.8800 | 1,014,800 |
21 Nov 2023 | 1.5700 | 1.6250 | 1.5700 | 1.5900 | 1.5900 | 417,000 |
20 Nov 2023 | 1.5400 | 1.6400 | 1.4700 | 1.6000 | 1.6000 | 1,716,100 |
17 Nov 2023 | 1.4400 | 1.5050 | 1.4100 | 1.5000 | 1.5000 | 1,468,500 |
16 Nov 2023 | 1.5100 | 1.5100 | 1.4000 | 1.4300 | 1.4300 | 393,800 |
15 Nov 2023 | 1.4900 | 1.5700 | 1.4700 | 1.5000 | 1.5000 | 587,600 |
14 Nov 2023 | 1.4000 | 1.5300 | 1.3910 | 1.5000 | 1.5000 | 720,200 |
13 Nov 2023 | 1.4500 | 1.4800 | 1.2100 | 1.3950 | 1.3950 | 649,200 |
10 Nov 2023 | 1.4700 | 1.5000 | 1.3700 | 1.4800 | 1.4800 | 483,300 |
09 Nov 2023 | 1.3700 | 1.6700 | 1.3400 | 1.4800 | 1.4800 | 4,021,900 |
08 Nov 2023 | 1.2100 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 389,100 |
07 Nov 2023 | 1.2200 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 236,200 |
06 Nov 2023 | 1.2200 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 203,300 |
03 Nov 2023 | 1.1300 | 1.2500 | 1.1300 | 1.2400 | 1.2400 | 462,400 |
02 Nov 2023 | 1.0900 | 1.1700 | 1.0900 | 1.1400 | 1.1400 | 322,800 |
01 Nov 2023 | 1.1600 | 1.1600 | 1.0900 | 1.1000 | 1.1000 | 248,700 |
31 Oct 2023 | 1.1500 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 206,400 |
30 Oct 2023 | 1.1000 | 1.1900 | 1.1000 | 1.1600 | 1.1600 | 563,700 |
27 Oct 2023 | 1.1700 | 1.1700 | 1.0700 | 1.1100 | 1.1100 | 660,900 |
26 Oct 2023 | 1.1800 | 1.1880 | 1.1300 | 1.1600 | 1.1600 | 396,200 |
25 Oct 2023 | 1.2500 | 1.2700 | 1.1850 | 1.2000 | 1.2000 | 371,200 |
24 Oct 2023 | 1.1900 | 1.2800 | 1.1800 | 1.2700 | 1.2700 | 356,900 |
23 Oct 2023 | 1.2000 | 1.2300 | 1.1500 | 1.1800 | 1.1800 | 401,600 |
20 Oct 2023 | 1.2300 | 1.2400 | 1.1800 | 1.2400 | 1.2400 | 498,500 |
19 Oct 2023 | 1.3200 | 1.3300 | 1.2200 | 1.2300 | 1.2300 | 304,000 |
18 Oct 2023 | 1.1600 | 1.3000 | 1.1600 | 1.3000 | 1.3000 | 1,186,400 |
17 Oct 2023 | 1.1500 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 393,800 |
16 Oct 2023 | 1.1500 | 1.1800 | 1.1420 | 1.1700 | 1.1700 | 348,400 |
13 Oct 2023 | 1.1000 | 1.1600 | 1.0600 | 1.1500 | 1.1500 | 545,200 |
12 Oct 2023 | 1.1600 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 738,400 |
11 Oct 2023 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 138,300 |
10 Oct 2023 | 1.1600 | 1.2300 | 1.1600 | 1.1800 | 1.1800 | 456,400 |
09 Oct 2023 | 1.1600 | 1.1900 | 1.1540 | 1.1700 | 1.1700 | 190,900 |
06 Oct 2023 | 1.1500 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 301,100 |
05 Oct 2023 | 1.1500 | 1.1900 | 1.1450 | 1.1700 | 1.1700 | 706,400 |
04 Oct 2023 | 1.2100 | 1.2350 | 1.1500 | 1.1500 | 1.1500 | 508,800 |
03 Oct 2023 | 1.2300 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 470,300 |
02 Oct 2023 | 1.2400 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 916,400 |
29 Sept 2023 | 1.2400 | 1.2750 | 1.2400 | 1.2600 | 1.2600 | 277,200 |
28 Sept 2023 | 1.2900 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 305,800 |
27 Sept 2023 | 1.2800 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 575,400 |
26 Sept 2023 | 1.2500 | 1.3100 | 1.2300 | 1.2900 | 1.2900 | 759,400 |
25 Sept 2023 | 1.2400 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 258,900 |
22 Sept 2023 | 1.2500 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 585,400 |
21 Sept 2023 | 1.2200 | 1.3000 | 1.2120 | 1.2700 | 1.2700 | 656,800 |
20 Sept 2023 | 1.2300 | 1.3000 | 1.2200 | 1.2300 | 1.2300 | 675,400 |
19 Sept 2023 | 1.2400 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 775,000 |
18 Sept 2023 | 1.2200 | 1.2900 | 1.2000 | 1.2500 | 1.2500 | 975,200 |
15 Sept 2023 | 1.1400 | 1.2600 | 1.0850 | 1.2100 | 1.2100 | 6,350,800 |
14 Sept 2023 | 1.3800 | 1.4100 | 1.3450 | 1.3600 | 1.3600 | 1,411,000 |
13 Sept 2023 | 1.3900 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 381,800 |
12 Sept 2023 | 1.4300 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 414,300 |
11 Sept 2023 | 1.3900 | 1.4550 | 1.3500 | 1.4300 | 1.4300 | 532,900 |
08 Sept 2023 | 1.5100 | 1.5100 | 1.4100 | 1.4100 | 1.4100 | 372,400 |
07 Sept 2023 | 1.4000 | 1.5200 | 1.3800 | 1.5200 | 1.5200 | 833,100 |
06 Sept 2023 | 1.4300 | 1.4450 | 1.4000 | 1.4200 | 1.4200 | 564,100 |
05 Sept 2023 | 1.4800 | 1.4800 | 1.4000 | 1.4500 | 1.4500 | 518,600 |
01 Sept 2023 | 1.4800 | 1.5400 | 1.4800 | 1.4900 | 1.4900 | 354,100 |
31 Aug 2023 | 1.4800 | 1.5100 | 1.4610 | 1.4800 | 1.4800 | 243,600 |
30 Aug 2023 | 1.4700 | 1.5100 | 1.4300 | 1.4700 | 1.4700 | 336,900 |
29 Aug 2023 | 1.4200 | 1.5100 | 1.4100 | 1.4800 | 1.4800 | 580,500 |
28 Aug 2023 | 1.4300 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 299,200 |
25 Aug 2023 | 1.4100 | 1.4600 | 1.4100 | 1.4300 | 1.4300 | 322,900 |
24 Aug 2023 | 1.4000 | 1.4550 | 1.4000 | 1.4300 | 1.4300 | 854,400 |
23 Aug 2023 | 1.4600 | 1.4600 | 1.3900 | 1.4200 | 1.4200 | 354,400 |
22 Aug 2023 | 1.4100 | 1.4700 | 1.3700 | 1.4650 | 1.4650 | 903,700 |
21 Aug 2023 | 1.3800 | 1.4300 | 1.3000 | 1.4200 | 1.4200 | 1,104,500 |
18 Aug 2023 | 1.4000 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | 735,400 |
17 Aug 2023 | 1.4400 | 1.4700 | 1.3900 | 1.4100 | 1.4100 | 653,100 |
16 Aug 2023 | 1.4300 | 1.4800 | 1.3900 | 1.4600 | 1.4600 | 968,200 |
15 Aug 2023 | 1.4200 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 491,600 |
14 Aug 2023 | 1.3800 | 1.4600 | 1.3700 | 1.4500 | 1.4500 | 706,800 |
11 Aug 2023 | 1.3800 | 1.4300 | 1.3500 | 1.4100 | 1.4100 | 632,500 |
10 Aug 2023 | 1.4000 | 1.4500 | 1.3630 | 1.3800 | 1.3800 | 753,900 |
09 Aug 2023 | 1.4700 | 1.5600 | 1.3500 | 1.3900 | 1.3900 | 1,378,100 |
08 Aug 2023 | 1.3700 | 1.4100 | 1.3500 | 1.4100 | 1.4100 | 1,000,000 |
07 Aug 2023 | 1.4100 | 1.4350 | 1.3500 | 1.3900 | 1.3900 | 914,500 |
04 Aug 2023 | 1.4300 | 1.4450 | 1.4100 | 1.4100 | 1.4100 | 631,300 |
03 Aug 2023 | 1.4700 | 1.4990 | 1.4200 | 1.4200 | 1.4200 | 590,600 |
02 Aug 2023 | 1.4800 | 1.4900 | 1.4200 | 1.4700 | 1.4700 | 733,000 |
01 Aug 2023 | 1.4700 | 1.5090 | 1.4450 | 1.4800 | 1.4800 | 808,400 |
31 July 2023 | 1.5000 | 1.5400 | 1.4990 | 1.5100 | 1.5100 | 540,900 |
28 July 2023 | 1.4700 | 1.5100 | 1.4650 | 1.4900 | 1.4900 | 494,800 |
27 July 2023 | 1.5700 | 1.5700 | 1.4600 | 1.4600 | 1.4600 | 689,200 |
26 July 2023 | 1.5100 | 1.5600 | 1.5100 | 1.5500 | 1.5500 | 388,600 |
25 July 2023 | 1.5400 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 618,800 |
24 July 2023 | 1.5400 | 1.5600 | 1.5000 | 1.5300 | 1.5300 | 665,400 |
21 July 2023 | 1.6000 | 1.6000 | 1.5100 | 1.5500 | 1.5500 | 1,097,600 |
20 July 2023 | 1.7200 | 1.7200 | 1.5600 | 1.5900 | 1.5900 | 775,000 |
19 July 2023 | 1.6900 | 1.7300 | 1.6900 | 1.7100 | 1.7100 | 580,300 |
18 July 2023 | 1.7000 | 1.7300 | 1.6700 | 1.7000 | 1.7000 | 362,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |