Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 100 |
07 Dec 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
06 Dec 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
05 Dec 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
04 Dec 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
01 Dec 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
30 Nov 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
29 Nov 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
28 Nov 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
27 Nov 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
24 Nov 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
23 Nov 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
22 Nov 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
21 Nov 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
20 Nov 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
17 Nov 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
16 Nov 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
15 Nov 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
14 Nov 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
13 Nov 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
10 Nov 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
09 Nov 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
08 Nov 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
07 Nov 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
06 Nov 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
03 Nov 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
02 Nov 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
01 Nov 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
31 Oct 2023 | 1.8700 | 2.1400 | 1.8700 | 2.1400 | 2.1400 | 100 |
30 Oct 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
27 Oct 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
26 Oct 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
25 Oct 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
24 Oct 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
23 Oct 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
20 Oct 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
19 Oct 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
18 Oct 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
17 Oct 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
16 Oct 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
13 Oct 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
12 Oct 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
11 Oct 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
10 Oct 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
09 Oct 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
06 Oct 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
05 Oct 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
04 Oct 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
03 Oct 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
02 Oct 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
29 Sept 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
28 Sept 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
27 Sept 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
26 Sept 2023 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
25 Sept 2023 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
22 Sept 2023 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
21 Sept 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
20 Sept 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
19 Sept 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
18 Sept 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
15 Sept 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
14 Sept 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
13 Sept 2023 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
12 Sept 2023 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
11 Sept 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
08 Sept 2023 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
07 Sept 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
06 Sept 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
05 Sept 2023 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
04 Sept 2023 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
01 Sept 2023 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
31 Aug 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
30 Aug 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
29 Aug 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
28 Aug 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
25 Aug 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
24 Aug 2023 | 2.9400 | 3.1800 | 2.9400 | 3.1800 | 3.1800 | 500 |
23 Aug 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
22 Aug 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
21 Aug 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
18 Aug 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
17 Aug 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
16 Aug 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
15 Aug 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
14 Aug 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
11 Aug 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
10 Aug 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
09 Aug 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
08 Aug 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
03 Aug 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
02 Aug 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
01 Aug 2023 | 3.3800 | 3.4200 | 3.3800 | 3.4200 | 3.4200 | - |
31 July 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
28 July 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
27 July 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
26 July 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
25 July 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
24 July 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |