Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 1.9750 | 2.0200 | 1.9550 | 1.9770 | 1.9770 | 6,538,730 |
28 Nov 2023 | 1.9500 | 1.9800 | 1.9500 | 1.9700 | 1.9700 | 8,906,793 |
27 Nov 2023 | 1.9900 | 2.0000 | 1.9400 | 1.9400 | 1.9400 | 8,159,317 |
24 Nov 2023 | 1.9650 | 1.9800 | 1.9500 | 1.9750 | 1.9750 | 3,239,915 |
23 Nov 2023 | 1.9650 | 1.9750 | 1.9425 | 1.9650 | 1.9650 | 9,290,048 |
22 Nov 2023 | 2.0100 | 2.0250 | 1.9600 | 1.9700 | 1.9700 | 15,373,026 |
21 Nov 2023 | 2.0400 | 2.0500 | 2.0100 | 2.0200 | 2.0200 | 14,395,707 |
20 Nov 2023 | 2.0600 | 2.0600 | 2.0300 | 2.0400 | 2.0400 | 5,399,351 |
17 Nov 2023 | 2.0400 | 2.0650 | 2.0200 | 2.0500 | 2.0500 | 6,829,135 |
16 Nov 2023 | 2.0800 | 2.0800 | 2.0200 | 2.0500 | 2.0500 | 10,044,487 |
15 Nov 2023 | 2.0600 | 2.0800 | 2.0250 | 2.0700 | 2.0700 | 12,894,622 |
14 Nov 2023 | 1.9550 | 1.9850 | 1.9450 | 1.9650 | 1.9650 | 7,544,797 |
13 Nov 2023 | 1.9650 | 1.9700 | 1.9300 | 1.9300 | 1.9300 | 3,783,354 |
10 Nov 2023 | 1.9600 | 1.9700 | 1.9375 | 1.9650 | 1.9650 | 3,970,121 |
09 Nov 2023 | 2.0100 | 2.0100 | 1.9600 | 1.9750 | 1.9750 | 9,406,186 |
08 Nov 2023 | 1.9900 | 1.9900 | 1.9450 | 1.9700 | 1.9700 | 12,696,753 |
07 Nov 2023 | 1.9200 | 1.9650 | 1.9150 | 1.9650 | 1.9650 | 12,329,421 |
06 Nov 2023 | 1.9700 | 1.9725 | 1.9400 | 1.9600 | 1.9600 | 19,990,574 |
03 Nov 2023 | 1.9500 | 1.9700 | 1.9200 | 1.9450 | 1.9450 | 14,662,763 |
02 Nov 2023 | 1.8950 | 1.9150 | 1.8800 | 1.9050 | 1.9050 | 12,714,181 |
01 Nov 2023 | 1.8250 | 1.8500 | 1.8150 | 1.8500 | 1.8500 | 16,227,995 |
31 Oct 2023 | 1.8400 | 1.8700 | 1.8200 | 1.8200 | 1.8200 | 16,705,225 |
30 Oct 2023 | 1.8600 | 1.8700 | 1.8300 | 1.8350 | 1.8350 | 13,594,638 |
27 Oct 2023 | 1.9000 | 1.9100 | 1.8750 | 1.8750 | 1.8750 | 15,122,723 |
26 Oct 2023 | 1.9100 | 1.9175 | 1.8550 | 1.8800 | 1.8800 | 18,448,594 |
25 Oct 2023 | 2.0000 | 2.0050 | 1.9325 | 1.9450 | 1.9450 | 16,436,490 |
24 Oct 2023 | 2.0100 | 2.0400 | 2.0000 | 2.0200 | 2.0200 | 5,592,191 |
23 Oct 2023 | 2.0300 | 2.0450 | 2.0100 | 2.0200 | 2.0200 | 7,164,606 |
20 Oct 2023 | 2.0200 | 2.0500 | 1.9950 | 2.0400 | 2.0400 | 15,062,700 |
19 Oct 2023 | 2.0800 | 2.0800 | 2.0500 | 2.0500 | 2.0500 | 9,287,817 |
18 Oct 2023 | 2.0500 | 2.0900 | 2.0400 | 2.0800 | 2.0800 | 13,779,244 |
17 Oct 2023 | 2.1000 | 2.1000 | 2.0550 | 2.0700 | 2.0700 | 11,218,023 |
16 Oct 2023 | 2.0900 | 2.1300 | 2.0650 | 2.0700 | 2.0700 | 8,316,534 |
13 Oct 2023 | 2.1000 | 2.1200 | 2.0800 | 2.0900 | 2.0900 | 9,407,046 |
12 Oct 2023 | 2.1300 | 2.1600 | 2.1200 | 2.1400 | 2.1400 | 11,131,560 |
11 Oct 2023 | 2.0800 | 2.1200 | 2.0800 | 2.1100 | 2.1100 | 8,457,053 |
10 Oct 2023 | 2.0700 | 2.1000 | 2.0600 | 2.0800 | 2.0800 | 10,974,849 |
09 Oct 2023 | 2.0500 | 2.0700 | 2.0400 | 2.0500 | 2.0500 | 7,451,651 |
06 Oct 2023 | 2.0500 | 2.0750 | 2.0350 | 2.0600 | 2.0600 | 11,787,765 |
05 Oct 2023 | 2.0600 | 2.0800 | 2.0500 | 2.0700 | 2.0700 | 10,470,402 |
04 Oct 2023 | 2.0500 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | 9,659,150 |
03 Oct 2023 | 2.1000 | 2.1150 | 2.0600 | 2.0800 | 2.0800 | 15,156,674 |
02 Oct 2023 | 2.1200 | 2.1450 | 2.1100 | 2.1300 | 2.1300 | 6,829,903 |
29 Sept 2023 | 2.1400 | 2.1600 | 2.1300 | 2.1300 | 2.1300 | 12,395,346 |
28 Sept 2023 | 2.1600 | 2.1600 | 2.1300 | 2.1500 | 2.1500 | 9,357,275 |
27 Sept 2023 | 2.1200 | 2.1600 | 2.1100 | 2.1600 | 2.1600 | 10,618,221 |
26 Sept 2023 | 2.1300 | 2.1650 | 2.1050 | 2.1500 | 2.1500 | 14,378,912 |
25 Sept 2023 | 2.1500 | 2.1700 | 2.1050 | 2.1600 | 2.1600 | 8,131,848 |
22 Sept 2023 | 2.1400 | 2.1700 | 2.1200 | 2.1500 | 2.1500 | 15,326,062 |
21 Sept 2023 | 2.2000 | 2.2200 | 2.1900 | 2.2000 | 2.2000 | 16,607,164 |
20 Sept 2023 | 2.2400 | 2.2600 | 2.1950 | 2.2000 | 2.2000 | 11,762,145 |
19 Sept 2023 | 2.2200 | 2.2500 | 2.2000 | 2.2400 | 2.2400 | 10,443,969 |
18 Sept 2023 | 2.2600 | 2.2700 | 2.2450 | 2.2500 | 2.2500 | 6,552,907 |
15 Sept 2023 | 2.3400 | 2.3600 | 2.2700 | 2.2700 | 2.2700 | 30,689,743 |
14 Sept 2023 | 2.2800 | 2.3200 | 2.2600 | 2.3000 | 2.3000 | 9,226,132 |
13 Sept 2023 | 2.3100 | 2.3200 | 2.2500 | 2.2900 | 2.2900 | 9,068,234 |
12 Sept 2023 | 2.3400 | 2.3500 | 2.3000 | 2.3300 | 2.3300 | 13,402,932 |
11 Sept 2023 | 2.3300 | 2.3600 | 2.3050 | 2.3400 | 2.3400 | 7,219,703 |
08 Sept 2023 | 2.3500 | 2.3600 | 2.3200 | 2.3500 | 2.3500 | 6,052,292 |
07 Sept 2023 | 2.3700 | 2.3900 | 2.3200 | 2.3500 | 2.3500 | 8,506,265 |
06 Sept 2023 | 2.3900 | 2.4000 | 2.3550 | 2.3600 | 2.3600 | 8,908,436 |
05 Sept 2023 | 2.3900 | 2.4200 | 2.3700 | 2.4200 | 2.4200 | 6,965,573 |
04 Sept 2023 | 2.4300 | 2.4400 | 2.4000 | 2.4000 | 2.4000 | 7,604,779 |
01 Sept 2023 | 2.4300 | 2.4350 | 2.4000 | 2.4100 | 2.4100 | 12,174,508 |
31 Aug 2023 | 2.4400 | 2.4650 | 2.4200 | 2.4200 | 2.4200 | 29,858,664 |
30 Aug 2023 | 2.3900 | 2.4500 | 2.3700 | 2.4200 | 2.4200 | 14,904,011 |
29 Aug 2023 | 2.3500 | 2.4000 | 2.3100 | 2.3800 | 2.3800 | 12,684,982 |
28 Aug 2023 | 2.3600 | 2.3600 | 2.3100 | 2.3300 | 2.3300 | 7,792,703 |
25 Aug 2023 | 2.3300 | 2.3600 | 2.3150 | 2.3400 | 2.3400 | 6,966,343 |
24 Aug 2023 | 2.3400 | 2.3800 | 2.3100 | 2.3500 | 2.3500 | 14,057,918 |
23 Aug 2023 | 2.3400 | 2.3600 | 2.3300 | 2.3300 | 2.3300 | 11,712,375 |
22 Aug 2023 | 2.2900 | 2.3400 | 2.2500 | 2.3300 | 2.3300 | 12,947,739 |
21 Aug 2023 | 2.3300 | 2.3500 | 2.2800 | 2.2900 | 2.2900 | 12,640,107 |
18 Aug 2023 | 2.3800 | 2.4100 | 2.3300 | 2.3700 | 2.3700 | 20,196,191 |
17 Aug 2023 | 2.3300 | 2.4200 | 2.3100 | 2.4100 | 2.4100 | 27,670,657 |
16 Aug 2023 | 2.2500 | 2.4100 | 2.2500 | 2.4000 | 2.4000 | 21,440,182 |
15 Aug 2023 | 2.2900 | 2.3150 | 2.2600 | 2.2800 | 2.2800 | 10,069,977 |
14 Aug 2023 | 2.3200 | 2.3550 | 2.2950 | 2.3100 | 2.3100 | 6,539,848 |
11 Aug 2023 | 2.3500 | 2.3800 | 2.3300 | 2.3400 | 2.3400 | 9,110,442 |
10 Aug 2023 | 2.3300 | 2.3600 | 2.3050 | 2.3600 | 2.3600 | 12,174,428 |
09 Aug 2023 | 2.3100 | 2.3500 | 2.3100 | 2.3300 | 2.3300 | 18,748,473 |
08 Aug 2023 | 2.2900 | 2.3300 | 2.2900 | 2.3200 | 2.3200 | 25,429,787 |
07 Aug 2023 | 2.3000 | 2.3200 | 2.2900 | 2.2900 | 2.2900 | 5,849,815 |
04 Aug 2023 | 2.3100 | 2.3150 | 2.2700 | 2.3000 | 2.3000 | 6,363,288 |
03 Aug 2023 | 2.3100 | 2.3300 | 2.2900 | 2.3200 | 2.3200 | 8,657,156 |
02 Aug 2023 | 2.3400 | 2.3600 | 2.3100 | 2.3200 | 2.3200 | 8,505,797 |
01 Aug 2023 | 2.3700 | 2.3750 | 2.3300 | 2.3600 | 2.3600 | 9,347,212 |
31 July 2023 | 2.3400 | 2.3600 | 2.3100 | 2.3400 | 2.3400 | 8,312,090 |
28 July 2023 | 2.3500 | 2.3550 | 2.2900 | 2.3400 | 2.3400 | 11,169,828 |
27 July 2023 | 2.3100 | 2.3850 | 2.3000 | 2.3700 | 2.3700 | 9,227,917 |
26 July 2023 | 2.3000 | 2.3200 | 2.2700 | 2.2900 | 2.2900 | 12,682,595 |
25 July 2023 | 2.3400 | 2.3400 | 2.2800 | 2.2800 | 2.2800 | 11,720,924 |
24 July 2023 | 2.3200 | 2.3300 | 2.2950 | 2.3300 | 2.3300 | 9,999,171 |
21 July 2023 | 2.3100 | 2.3200 | 2.2700 | 2.3200 | 2.3200 | 9,487,612 |
20 July 2023 | 2.3800 | 2.3900 | 2.3100 | 2.3200 | 2.3200 | 12,505,061 |
19 July 2023 | 2.3100 | 2.3700 | 2.3100 | 2.3500 | 2.3500 | 8,379,824 |
18 July 2023 | 2.3400 | 2.3500 | 2.3050 | 2.3200 | 2.3200 | 5,968,036 |
17 July 2023 | 2.3400 | 2.3600 | 2.2800 | 2.3500 | 2.3500 | 8,324,295 |
14 July 2023 | 2.3200 | 2.3700 | 2.3100 | 2.3600 | 2.3600 | 11,366,159 |
13 July 2023 | 2.2700 | 2.3250 | 2.2700 | 2.3100 | 2.3100 | 13,365,194 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |