Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | 2.7200 | 2.7300 | 2.7000 | 2.7200 | 2.7200 | 1,030,623 |
05 Dec 2023 | 2.7000 | 2.7200 | 2.6900 | 2.7000 | 2.7000 | 570,260 |
04 Dec 2023 | 2.7000 | 2.7000 | 2.6800 | 2.7000 | 2.7000 | 287,422 |
01 Dec 2023 | 2.7100 | 2.7200 | 2.6900 | 2.7200 | 2.7200 | 547,940 |
30 Nov 2023 | 2.6900 | 2.7000 | 2.6800 | 2.6800 | 2.6800 | 598,740 |
29 Nov 2023 | 2.6800 | 2.6900 | 2.6700 | 2.6800 | 2.6800 | 421,556 |
28 Nov 2023 | 2.7200 | 2.7200 | 2.6900 | 2.6900 | 2.6900 | 520,783 |
27 Nov 2023 | 2.7100 | 2.7300 | 2.7100 | 2.7200 | 2.7200 | 1,622,131 |
24 Nov 2023 | 2.7200 | 2.7300 | 2.7200 | 2.7200 | 2.7200 | 615,200 |
23 Nov 2023 | 2.7300 | 2.7400 | 2.7200 | 2.7250 | 2.7250 | 439,944 |
22 Nov 2023 | 2.7100 | 2.7200 | 2.7000 | 2.7000 | 2.7000 | 743,385 |
21 Nov 2023 | 2.7100 | 2.7200 | 2.7000 | 2.7000 | 2.7000 | 415,442 |
20 Nov 2023 | 2.7200 | 2.7300 | 2.6900 | 2.6900 | 2.6900 | 702,012 |
17 Nov 2023 | 2.7200 | 2.7300 | 2.7200 | 2.7200 | 2.7200 | 481,602 |
16 Nov 2023 | 2.7000 | 2.7200 | 2.6900 | 2.7100 | 2.7100 | 359,127 |
15 Nov 2023 | 2.7100 | 2.7100 | 2.7000 | 2.7000 | 2.7000 | 314,777 |
14 Nov 2023 | 2.7100 | 2.7100 | 2.7000 | 2.7000 | 2.7000 | 334,102 |
13 Nov 2023 | 2.7100 | 2.7200 | 2.7000 | 2.7100 | 2.7100 | 1,703,613 |
10 Nov 2023 | 2.6800 | 2.6900 | 2.6800 | 2.6800 | 2.6800 | 1,031,052 |
09 Nov 2023 | 2.6700 | 2.6800 | 2.6700 | 2.6700 | 2.6700 | 342,980 |
08 Nov 2023 | 2.6500 | 2.6600 | 2.6500 | 2.6500 | 2.6500 | 445,869 |
07 Nov 2023 | 2.6100 | 2.6400 | 2.6100 | 2.6400 | 2.6400 | 735,286 |
06 Nov 2023 | 2.6200 | 2.6200 | 2.6000 | 2.6100 | 2.6100 | 560,588 |
03 Nov 2023 | 2.6200 | 2.6300 | 2.6200 | 2.6200 | 2.6200 | 144,632 |
02 Nov 2023 | 2.6000 | 2.6000 | 2.5800 | 2.5800 | 2.5800 | 393,393 |
01 Nov 2023 | 2.5800 | 2.5900 | 2.5800 | 2.5800 | 2.5800 | 337,950 |
31 Oct 2023 | 2.5500 | 2.5600 | 2.5500 | 2.5600 | 2.5600 | 402,088 |
30 Oct 2023 | 2.5300 | 2.5400 | 2.5200 | 2.5200 | 2.5200 | 556,646 |
27 Oct 2023 | 2.5300 | 2.5500 | 2.5200 | 2.5200 | 2.5200 | 198,881 |
26 Oct 2023 | 2.5700 | 2.5900 | 2.5700 | 2.5700 | 2.5700 | 1,088,210 |
25 Oct 2023 | 2.5800 | 2.5800 | 2.5600 | 2.5600 | 2.5600 | 335,041 |
24 Oct 2023 | 2.5700 | 2.5800 | 2.5600 | 2.5600 | 2.5600 | 754,379 |
23 Oct 2023 | 2.5700 | 2.5800 | 2.5700 | 2.5700 | 2.5700 | 452,879 |
20 Oct 2023 | 2.6000 | 2.6100 | 2.6000 | 2.6000 | 2.6000 | 413,174 |
19 Oct 2023 | 2.6000 | 2.6200 | 2.6000 | 2.6100 | 2.6100 | 510,280 |
18 Oct 2023 | 2.6200 | 2.6200 | 2.6000 | 2.6000 | 2.6000 | 406,782 |
17 Oct 2023 | 2.6200 | 2.6300 | 2.6000 | 2.6100 | 2.6100 | 583,571 |
16 Oct 2023 | 2.6000 | 2.6100 | 2.6000 | 2.6000 | 2.6000 | 745,285 |
13 Oct 2023 | 2.6200 | 2.6300 | 2.6100 | 2.6200 | 2.6200 | 465,305 |
12 Oct 2023 | 2.6000 | 2.6200 | 2.5900 | 2.5900 | 2.5900 | 1,032,868 |
11 Oct 2023 | 2.5900 | 2.6000 | 2.5900 | 2.5900 | 2.5900 | 563,590 |
10 Oct 2023 | 2.5900 | 2.5900 | 2.5700 | 2.5700 | 2.5700 | 474,231 |
09 Oct 2023 | 2.5900 | 2.6000 | 2.5800 | 2.5900 | 2.5900 | 707,878 |
06 Oct 2023 | 2.5800 | 2.5800 | 2.5600 | 2.5600 | 2.5600 | 421,790 |
05 Oct 2023 | 2.5800 | 2.6000 | 2.5600 | 2.5600 | 2.5600 | 444,485 |
04 Oct 2023 | 2.5800 | 2.5900 | 2.5600 | 2.5600 | 2.5600 | 598,308 |
03 Oct 2023 | 2.5800 | 2.6000 | 2.5700 | 2.6000 | 2.6000 | 946,481 |
02 Oct 2023 | 2.5500 | 2.5700 | 2.5400 | 2.5700 | 2.5700 | 188,225 |
29 Sept 2023 | 2.5500 | 2.5600 | 2.5400 | 2.5400 | 2.5400 | 353,421 |
28 Sept 2023 | 2.5600 | 2.5700 | 2.5400 | 2.5500 | 2.5500 | 180,744 |
27 Sept 2023 | 2.5700 | 2.5700 | 2.5400 | 2.5500 | 2.5500 | 216,180 |
26 Sept 2023 | 2.6000 | 2.6000 | 2.5800 | 2.5800 | 2.5800 | 1,566,204 |
25 Sept 2023 | 2.5800 | 2.5900 | 2.5800 | 2.5900 | 2.5900 | 775,355 |
22 Sept 2023 | 2.6000 | 2.6100 | 2.5900 | 2.5900 | 2.5900 | 660,331 |
21 Sept 2023 | 2.6300 | 2.6500 | 2.6300 | 2.6400 | 2.6400 | 1,559,785 |
20 Sept 2023 | 2.6400 | 2.6400 | 2.6300 | 2.6300 | 2.6300 | 731,963 |
19 Sept 2023 | 2.6600 | 2.6700 | 2.6500 | 2.6600 | 2.6600 | 864,057 |
18 Sept 2023 | 2.6600 | 2.6700 | 2.6500 | 2.6500 | 2.6500 | 390,712 |
15 Sept 2023 | 2.6800 | 2.6900 | 2.6700 | 2.6700 | 2.6700 | 325,320 |
14 Sept 2023 | 2.6900 | 2.6900 | 2.6700 | 2.6800 | 2.6800 | 677,426 |
13 Sept 2023 | 2.6900 | 2.7000 | 2.6800 | 2.6900 | 2.6900 | 617,131 |
12 Sept 2023 | 2.6900 | 2.7100 | 2.6900 | 2.7000 | 2.7000 | 618,698 |
11 Sept 2023 | 2.7000 | 2.7100 | 2.6800 | 2.6800 | 2.6800 | 1,126,539 |
08 Sept 2023 | 2.7100 | 2.7100 | 2.6900 | 2.6900 | 2.6900 | 1,408,083 |
07 Sept 2023 | 2.7000 | 2.7100 | 2.6900 | 2.6900 | 2.6900 | 1,534,175 |
06 Sept 2023 | 2.7200 | 2.7200 | 2.7000 | 2.7000 | 2.7000 | 458,124 |
05 Sept 2023 | 2.6900 | 2.7200 | 2.6900 | 2.7200 | 2.7200 | 659,727 |
04 Sept 2023 | 2.7000 | 2.7100 | 2.6900 | 2.6900 | 2.6900 | 444,744 |
01 Sept 2023 | 2.6900 | 2.7000 | 2.6800 | 2.6900 | 2.6900 | 430,719 |
31 Aug 2023 | 2.7100 | 2.7100 | 2.6900 | 2.7100 | 2.7100 | 599,911 |
30 Aug 2023 | 2.6900 | 2.7000 | 2.6900 | 2.6900 | 2.6900 | 1,265,823 |
29 Aug 2023 | 2.6700 | 2.6800 | 2.6700 | 2.6700 | 2.6700 | 264,105 |
28 Aug 2023 | 2.6700 | 2.6700 | 2.6500 | 2.6600 | 2.6600 | 349,380 |
25 Aug 2023 | 2.6500 | 2.6600 | 2.6400 | 2.6500 | 2.6500 | 585,602 |
24 Aug 2023 | 2.6600 | 2.6800 | 2.6600 | 2.6600 | 2.6600 | 199,370 |
23 Aug 2023 | 2.6600 | 2.6600 | 2.6400 | 2.6400 | 2.6400 | 540,288 |
22 Aug 2023 | 2.6400 | 2.6600 | 2.6400 | 2.6400 | 2.6400 | 468,643 |
21 Aug 2023 | 2.6300 | 2.6500 | 2.6300 | 2.6400 | 2.6400 | 540,102 |
18 Aug 2023 | 2.6400 | 2.6500 | 2.6300 | 2.6400 | 2.6400 | 813,736 |
17 Aug 2023 | 2.6700 | 2.6900 | 2.6700 | 2.6800 | 2.6800 | 1,923,451 |
16 Aug 2023 | 2.6600 | 2.6800 | 2.6600 | 2.6600 | 2.6600 | 459,361 |
15 Aug 2023 | 2.6800 | 2.6900 | 2.6700 | 2.6700 | 2.6700 | 549,698 |
14 Aug 2023 | 2.6700 | 2.6800 | 2.6600 | 2.6600 | 2.6600 | 927,996 |
11 Aug 2023 | 2.6600 | 2.6700 | 2.6500 | 2.6600 | 2.6600 | 984,217 |
10 Aug 2023 | 2.6400 | 2.6400 | 2.6300 | 2.6300 | 2.6300 | 215,573 |
09 Aug 2023 | 2.6400 | 2.6500 | 2.6300 | 2.6300 | 2.6300 | 369,525 |
08 Aug 2023 | 2.6500 | 2.6700 | 2.6500 | 2.6700 | 2.6700 | 733,055 |
07 Aug 2023 | 2.6300 | 2.6400 | 2.6200 | 2.6400 | 2.6400 | 392,193 |
04 Aug 2023 | 2.6500 | 2.6600 | 2.6300 | 2.6500 | 2.6500 | 756,910 |
03 Aug 2023 | 2.6600 | 2.6700 | 2.6500 | 2.6500 | 2.6500 | 590,073 |
02 Aug 2023 | 2.6600 | 2.6800 | 2.6500 | 2.6700 | 2.6700 | 798,609 |
01 Aug 2023 | 2.6300 | 2.6600 | 2.6300 | 2.6500 | 2.6500 | 351,583 |
31 July 2023 | 2.6500 | 2.6600 | 2.6400 | 2.6400 | 2.6400 | 614,736 |
28 July 2023 | 2.6100 | 2.6400 | 2.6100 | 2.6400 | 2.6400 | 640,394 |
27 July 2023 | 2.6000 | 2.6100 | 2.5800 | 2.5900 | 2.5900 | 854,756 |
26 July 2023 | 2.6000 | 2.6300 | 2.6000 | 2.6100 | 2.6100 | 1,201,481 |
25 July 2023 | 2.6100 | 2.6300 | 2.5900 | 2.5900 | 2.5900 | 349,554 |
24 July 2023 | 2.6200 | 2.6400 | 2.6200 | 2.6200 | 2.6200 | 903,972 |
21 July 2023 | 2.6100 | 2.6200 | 2.6000 | 2.6000 | 2.6000 | 548,297 |
20 July 2023 | 2.6400 | 2.6500 | 2.6100 | 2.6200 | 2.6200 | 291,634 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |