Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Sept 2023 | 2.5000 | 2.5450 | 2.5000 | 2.5300 | 2.5300 | 2,127,953 |
26 Sept 2023 | 2.4800 | 2.5300 | 2.4800 | 2.5100 | 2.5100 | 3,142,639 |
25 Sept 2023 | 2.5000 | 2.5000 | 2.4500 | 2.4800 | 2.4800 | 1,917,520 |
22 Sept 2023 | 2.4100 | 2.5000 | 2.4000 | 2.5000 | 2.5000 | 2,039,278 |
21 Sept 2023 | 2.5500 | 2.5500 | 2.4300 | 2.4500 | 2.4500 | 2,184,605 |
20 Sept 2023 | 2.5200 | 2.5200 | 2.4800 | 2.5200 | 2.5200 | 2,034,287 |
19 Sept 2023 | 2.5400 | 2.5800 | 2.5200 | 2.5400 | 2.5400 | 2,197,888 |
18 Sept 2023 | 2.5400 | 2.5400 | 2.4950 | 2.5300 | 2.5300 | 1,122,112 |
15 Sept 2023 | 2.5800 | 2.5900 | 2.4950 | 2.5600 | 2.5600 | 4,135,982 |
14 Sept 2023 | 2.4300 | 2.5400 | 2.4300 | 2.5200 | 2.5200 | 2,271,309 |
13 Sept 2023 | 2.5200 | 2.5300 | 2.4050 | 2.4500 | 2.4500 | 2,916,609 |
12 Sept 2023 | 2.5000 | 2.5100 | 2.4200 | 2.4900 | 2.4900 | 2,134,312 |
11 Sept 2023 | 2.5500 | 2.5500 | 2.4900 | 2.5200 | 2.5200 | 1,528,837 |
08 Sept 2023 | 2.5300 | 2.5500 | 2.5100 | 2.5300 | 2.5300 | 1,647,819 |
07 Sept 2023 | 2.5900 | 2.6000 | 2.5200 | 2.5400 | 2.5400 | 1,715,896 |
06 Sept 2023 | 2.5500 | 2.6000 | 2.5500 | 2.5800 | 2.5800 | 2,587,101 |
05 Sept 2023 | 2.5700 | 2.5700 | 2.5050 | 2.5400 | 2.5400 | 1,158,136 |
04 Sept 2023 | 2.5600 | 2.6000 | 2.5400 | 2.5900 | 2.5900 | 5,056,778 |
01 Sept 2023 | 2.4200 | 2.4950 | 2.4000 | 2.4900 | 2.4900 | 3,206,552 |
31 Aug 2023 | 2.4000 | 2.4200 | 2.3400 | 2.4000 | 2.4000 | 3,272,089 |
30 Aug 2023 | 2.3600 | 2.4300 | 2.3500 | 2.4000 | 2.4000 | 3,430,271 |
29 Aug 2023 | 2.3800 | 2.4000 | 2.3100 | 2.3400 | 2.3400 | 2,072,674 |
28 Aug 2023 | 2.2800 | 2.3400 | 2.2700 | 2.3400 | 2.3400 | 2,100,892 |
25 Aug 2023 | 2.2600 | 2.2800 | 2.2500 | 2.2600 | 2.2600 | 1,399,759 |
24 Aug 2023 | 2.2900 | 2.3000 | 2.2550 | 2.3000 | 2.3000 | 1,515,168 |
23 Aug 2023 | 2.2100 | 2.2900 | 2.2100 | 2.2800 | 2.2800 | 1,674,848 |
22 Aug 2023 | 2.2500 | 2.2600 | 2.2350 | 2.2500 | 2.2500 | 1,137,420 |
21 Aug 2023 | 2.2200 | 2.2650 | 2.2100 | 2.2500 | 2.2500 | 1,260,489 |
18 Aug 2023 | 2.2000 | 2.2500 | 2.1900 | 2.2200 | 2.2200 | 1,023,324 |
17 Aug 2023 | 2.1600 | 2.2200 | 2.1500 | 2.2200 | 2.2200 | 1,771,511 |
16 Aug 2023 | 2.2000 | 2.2150 | 2.1650 | 2.1900 | 2.1900 | 1,685,557 |
15 Aug 2023 | 2.2100 | 2.2600 | 2.2100 | 2.2500 | 2.2500 | 1,369,109 |
14 Aug 2023 | 2.2400 | 2.2900 | 2.2200 | 2.2500 | 2.2500 | 1,292,061 |
11 Aug 2023 | 2.2700 | 2.2850 | 2.2400 | 2.2500 | 2.2500 | 1,260,309 |
10 Aug 2023 | 2.2600 | 2.3100 | 2.2400 | 2.2800 | 2.2800 | 2,807,824 |
09 Aug 2023 | 2.2000 | 2.2400 | 2.1600 | 2.2300 | 2.2300 | 1,650,238 |
08 Aug 2023 | 2.2100 | 2.2200 | 2.1800 | 2.2000 | 2.2000 | 758,679 |
07 Aug 2023 | 2.2200 | 2.2400 | 2.1950 | 2.2100 | 2.2100 | 873,128 |
04 Aug 2023 | 2.1700 | 2.2400 | 2.1700 | 2.2400 | 2.2400 | 2,109,465 |
03 Aug 2023 | 2.1700 | 2.1750 | 2.1200 | 2.1500 | 2.1500 | 2,474,783 |
02 Aug 2023 | 2.2200 | 2.2500 | 2.1700 | 2.1800 | 2.1800 | 2,162,990 |
01 Aug 2023 | 2.2600 | 2.2700 | 2.2200 | 2.2400 | 2.2400 | 2,449,937 |
31 July 2023 | 2.2200 | 2.2600 | 2.2100 | 2.2300 | 2.2300 | 1,131,676 |
28 July 2023 | 2.2300 | 2.2500 | 2.1900 | 2.2100 | 2.2100 | 1,432,367 |
27 July 2023 | 2.2400 | 2.2700 | 2.1850 | 2.2500 | 2.2500 | 1,885,437 |
26 July 2023 | 2.2600 | 2.2900 | 2.2250 | 2.2500 | 2.2500 | 5,379,601 |
25 July 2023 | 2.2000 | 2.2350 | 2.1900 | 2.2200 | 2.2200 | 4,081,407 |
24 July 2023 | 2.1900 | 2.2000 | 2.1600 | 2.1700 | 2.1700 | 1,761,161 |
21 July 2023 | 2.1700 | 2.1800 | 2.1400 | 2.1800 | 2.1800 | 836,623 |
20 July 2023 | 2.1700 | 2.1850 | 2.1500 | 2.1700 | 2.1700 | 829,190 |
19 July 2023 | 2.1700 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 1,649,047 |
18 July 2023 | 2.1500 | 2.1500 | 2.1300 | 2.1500 | 2.1500 | 2,100,058 |
17 July 2023 | 2.0900 | 2.1700 | 2.0800 | 2.1700 | 2.1700 | 2,214,669 |
14 July 2023 | 2.1300 | 2.1400 | 2.0900 | 2.1300 | 2.1300 | 2,085,051 |
13 July 2023 | 2.1000 | 2.1300 | 2.0900 | 2.1000 | 2.1000 | 2,286,575 |
12 July 2023 | 2.0600 | 2.1000 | 2.0600 | 2.0800 | 2.0800 | 2,166,231 |
11 July 2023 | 2.0300 | 2.0600 | 2.0200 | 2.0300 | 2.0300 | 1,322,263 |
10 July 2023 | 2.0200 | 2.0600 | 2.0100 | 2.0200 | 2.0200 | 2,433,793 |
07 July 2023 | 1.9450 | 2.0100 | 1.9300 | 1.9750 | 1.9750 | 1,414,775 |
06 July 2023 | 2.0200 | 2.0300 | 1.9900 | 2.0200 | 2.0200 | 1,298,637 |
05 July 2023 | 2.0500 | 2.0700 | 2.0300 | 2.0300 | 2.0300 | 1,202,485 |
04 July 2023 | 1.9900 | 2.0400 | 1.9850 | 2.0400 | 2.0400 | 979,582 |
03 July 2023 | 1.9700 | 2.0000 | 1.9550 | 2.0000 | 2.0000 | 1,576,804 |
30 June 2023 | 1.9350 | 1.9725 | 1.9300 | 1.9700 | 1.9700 | 1,662,677 |
29 June 2023 | 1.9700 | 1.9750 | 1.9300 | 1.9500 | 1.9500 | 1,606,183 |
28 June 2023 | 1.9100 | 1.9575 | 1.9050 | 1.9450 | 1.9450 | 2,373,317 |
27 June 2023 | 1.9450 | 1.9450 | 1.8800 | 1.8950 | 1.8950 | 2,838,322 |
26 June 2023 | 1.9450 | 1.9725 | 1.9350 | 1.9450 | 1.9450 | 888,769 |
23 June 2023 | 1.9800 | 1.9800 | 1.9250 | 1.9550 | 1.9550 | 1,800,312 |
22 June 2023 | 2.0600 | 2.0600 | 2.0100 | 2.0100 | 2.0100 | 1,287,767 |
21 June 2023 | 2.0600 | 2.0700 | 2.0300 | 2.0400 | 2.0400 | 916,828 |
20 June 2023 | 2.0200 | 2.0800 | 2.0200 | 2.0800 | 2.0800 | 1,083,669 |
19 June 2023 | 2.0300 | 2.0800 | 2.0150 | 2.0300 | 2.0300 | 1,714,024 |
16 June 2023 | 1.9700 | 2.0200 | 1.9650 | 2.0000 | 2.0000 | 2,704,079 |
15 June 2023 | 1.9650 | 1.9950 | 1.9325 | 1.9400 | 1.9400 | 2,232,473 |
14 June 2023 | 1.9200 | 1.9850 | 1.9100 | 1.9800 | 1.9800 | 3,834,074 |
13 June 2023 | 1.9700 | 1.9750 | 1.8800 | 1.8950 | 1.8950 | 4,492,306 |
09 June 2023 | 1.9750 | 2.0200 | 1.9500 | 2.0000 | 2.0000 | 2,190,722 |
08 June 2023 | 1.9850 | 2.0150 | 1.9700 | 1.9750 | 1.9750 | 2,500,691 |
07 June 2023 | 2.0200 | 2.0400 | 1.9500 | 1.9500 | 1.9500 | 2,237,000 |
06 June 2023 | 2.0400 | 2.0700 | 2.0200 | 2.0200 | 2.0200 | 1,685,374 |
05 June 2023 | 2.0900 | 2.1300 | 2.0500 | 2.0600 | 2.0600 | 4,207,503 |
02 June 2023 | 2.0100 | 2.0500 | 2.0100 | 2.0500 | 2.0500 | 1,196,818 |
01 June 2023 | 1.9800 | 2.0100 | 1.9700 | 2.0100 | 2.0100 | 1,545,323 |
31 May 2023 | 1.9800 | 1.9950 | 1.9150 | 1.9900 | 1.9900 | 6,570,841 |
30 May 2023 | 2.0700 | 2.0700 | 2.0000 | 2.0100 | 2.0100 | 1,501,110 |
29 May 2023 | 2.0300 | 2.0550 | 2.0200 | 2.0400 | 2.0400 | 1,175,563 |
26 May 2023 | 2.0200 | 2.0400 | 2.0000 | 2.0100 | 2.0100 | 1,968,065 |
25 May 2023 | 2.0500 | 2.0700 | 2.0250 | 2.0500 | 2.0500 | 1,887,637 |
24 May 2023 | 2.0200 | 2.0750 | 2.0100 | 2.0700 | 2.0700 | 2,004,997 |
23 May 2023 | 2.0500 | 2.0800 | 2.0100 | 2.0100 | 2.0100 | 2,198,882 |
22 May 2023 | 2.0600 | 2.0600 | 2.0200 | 2.0400 | 2.0400 | 1,575,088 |
19 May 2023 | 2.0800 | 2.1000 | 2.0400 | 2.0400 | 2.0400 | 1,223,147 |
18 May 2023 | 2.1000 | 2.1200 | 2.0500 | 2.0600 | 2.0600 | 1,593,524 |
17 May 2023 | 2.0500 | 2.0900 | 2.0500 | 2.0600 | 2.0600 | 1,946,957 |
16 May 2023 | 2.0300 | 2.0900 | 2.0200 | 2.0600 | 2.0600 | 2,354,817 |
15 May 2023 | 2.0400 | 2.0600 | 2.0050 | 2.0300 | 2.0300 | 2,556,704 |
12 May 2023 | 2.0100 | 2.0400 | 1.9800 | 1.9950 | 1.9950 | 1,748,847 |
11 May 2023 | 2.0100 | 2.0400 | 2.0100 | 2.0100 | 2.0100 | 1,401,001 |
10 May 2023 | 2.0600 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | 1,845,817 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |