Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | 2.2800 | 2.3300 | 2.2800 | 2.3000 | 2.3000 | 269,073 |
06 Dec 2023 | 2.2800 | 2.3300 | 2.2800 | 2.3000 | 2.3000 | 269,073 |
05 Dec 2023 | 2.2800 | 2.3000 | 2.2600 | 2.2800 | 2.2800 | 345,483 |
04 Dec 2023 | 2.2500 | 2.2900 | 2.2500 | 2.2900 | 2.2900 | 388,914 |
01 Dec 2023 | 2.2200 | 2.2500 | 2.2100 | 2.2400 | 2.2400 | 234,849 |
30 Nov 2023 | 2.2300 | 2.2400 | 2.2000 | 2.2100 | 2.2100 | 76,204 |
29 Nov 2023 | 2.2200 | 2.2300 | 2.1900 | 2.2200 | 2.2200 | 296,879 |
28 Nov 2023 | 2.2300 | 2.2500 | 2.2100 | 2.2200 | 2.2200 | 269,348 |
27 Nov 2023 | 2.2600 | 2.3000 | 2.2400 | 2.2400 | 2.2400 | 223,820 |
24 Nov 2023 | 2.2600 | 2.2600 | 2.2400 | 2.2500 | 2.2500 | 97,245 |
23 Nov 2023 | 2.2800 | 2.3000 | 2.2600 | 2.2600 | 2.2600 | 141,237 |
22 Nov 2023 | 2.2900 | 2.3000 | 2.2600 | 2.2800 | 2.2800 | 274,424 |
21 Nov 2023 | 2.2700 | 2.3200 | 2.2700 | 2.2900 | 2.2900 | 250,339 |
20 Nov 2023 | 2.2900 | 2.3100 | 2.2700 | 2.2800 | 2.2800 | 257,949 |
17 Nov 2023 | 2.3000 | 2.3000 | 2.2700 | 2.2700 | 2.2700 | 188,437 |
16 Nov 2023 | 2.3300 | 2.3400 | 2.3100 | 2.3100 | 2.3100 | 220,189 |
15 Nov 2023 | 2.2900 | 2.3200 | 2.2900 | 2.3100 | 2.3100 | 185,696 |
14 Nov 2023 | 2.2300 | 2.2600 | 2.2300 | 2.2500 | 2.2500 | 242,314 |
13 Nov 2023 | 2.2500 | 2.2500 | 2.2300 | 2.2300 | 2.2300 | 82,485 |
10 Nov 2023 | 2.2400 | 2.2500 | 2.2100 | 2.2500 | 2.2500 | 78,666 |
09 Nov 2023 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | 2.2500 | 134,270 |
08 Nov 2023 | 2.3200 | 2.3400 | 2.2800 | 2.2800 | 2.2800 | 80,450 |
07 Nov 2023 | 2.2900 | 2.3400 | 2.2800 | 2.3400 | 2.3400 | 69,067 |
06 Nov 2023 | 2.2400 | 2.3000 | 2.2400 | 2.2900 | 2.2900 | 251,453 |
03 Nov 2023 | 2.2600 | 2.2800 | 2.2100 | 2.2400 | 2.2400 | 333,024 |
02 Nov 2023 | 2.2400 | 2.2500 | 2.2200 | 2.2400 | 2.2400 | 80,479 |
01 Nov 2023 | 2.2300 | 2.2500 | 2.2100 | 2.2200 | 2.2200 | 143,907 |
31 Oct 2023 | 2.2300 | 2.2300 | 2.2100 | 2.2300 | 2.2300 | 133,591 |
30 Oct 2023 | 2.2300 | 2.2400 | 2.2000 | 2.2200 | 2.2200 | 127,471 |
27 Oct 2023 | 2.2500 | 2.2500 | 2.2100 | 2.2300 | 2.2300 | 134,668 |
26 Oct 2023 | 2.3400 | 2.3400 | 2.2400 | 2.2400 | 2.2400 | 80,250 |
25 Oct 2023 | 2.2800 | 2.3600 | 2.2600 | 2.3400 | 2.3400 | 262,927 |
24 Oct 2023 | 2.2800 | 2.2900 | 2.2500 | 2.2500 | 2.2500 | 229,376 |
23 Oct 2023 | 2.3300 | 2.3300 | 2.3000 | 2.3000 | 2.3000 | 167,218 |
20 Oct 2023 | 2.3700 | 2.3800 | 2.3100 | 2.3100 | 2.3100 | 113,636 |
19 Oct 2023 | 2.3500 | 2.3700 | 2.3500 | 2.3700 | 2.3700 | 39,431 |
18 Oct 2023 | 2.3900 | 2.3900 | 2.3500 | 2.3500 | 2.3500 | 42,589 |
17 Oct 2023 | 2.4400 | 2.4400 | 2.3600 | 2.3600 | 2.3600 | 137,444 |
16 Oct 2023 | 2.4700 | 2.4700 | 2.4300 | 2.4500 | 2.4500 | 42,989 |
13 Oct 2023 | 2.4300 | 2.4800 | 2.4300 | 2.4800 | 2.4800 | 87,528 |
12 Oct 2023 | 2.4000 | 2.4600 | 2.4000 | 2.4600 | 2.4600 | 71,070 |
11 Oct 2023 | 2.4100 | 2.4300 | 2.4000 | 2.4000 | 2.4000 | 75,938 |
10 Oct 2023 | 2.3500 | 2.4100 | 2.3500 | 2.4100 | 2.4100 | 66,871 |
09 Oct 2023 | 2.3800 | 2.3800 | 2.3500 | 2.3700 | 2.3700 | 97,735 |
06 Oct 2023 | 2.4000 | 2.4000 | 2.3600 | 2.3600 | 2.3600 | 43,387 |
05 Oct 2023 | 2.4200 | 2.4200 | 2.3800 | 2.3800 | 2.3800 | 14,831 |
04 Oct 2023 | 2.4500 | 2.4500 | 2.3500 | 2.4000 | 2.4000 | 214,949 |
03 Oct 2023 | 2.4900 | 2.4900 | 2.4600 | 2.4600 | 2.4600 | 35,399 |
02 Oct 2023 | 2.4800 | 2.5100 | 2.4800 | 2.5100 | 2.5100 | 16,265 |
29 Sept 2023 | 2.5000 | 2.5100 | 2.4800 | 2.4800 | 2.4800 | 24,626 |
28 Sept 2023 | 2.4900 | 2.5100 | 2.4800 | 2.5000 | 2.5000 | 32,978 |
27 Sept 2023 | 2.4800 | 2.5300 | 2.4700 | 2.5000 | 2.5000 | 41,680 |
26 Sept 2023 | 2.5200 | 2.5200 | 2.5000 | 2.5200 | 2.5200 | 134,836 |
25 Sept 2023 | 2.5400 | 2.5400 | 2.5000 | 2.5300 | 2.5300 | 97,593 |
22 Sept 2023 | 2.5500 | 2.5600 | 2.5200 | 2.5200 | 2.5200 | 84,373 |
21 Sept 2023 | 2.5400 | 2.5700 | 2.5400 | 2.5500 | 2.5500 | 37,419 |
20 Sept 2023 | 2.5300 | 2.5500 | 2.5100 | 2.5500 | 2.5500 | 78,189 |
19 Sept 2023 | 2.5700 | 2.5700 | 2.5300 | 2.5300 | 2.5300 | 117,749 |
18 Sept 2023 | 2.5600 | 2.5800 | 2.5500 | 2.5700 | 2.5700 | 69,999 |
15 Sept 2023 | 2.5600 | 2.5800 | 2.5400 | 2.5700 | 2.5700 | 49,828 |
14 Sept 2023 | 2.5400 | 2.5600 | 2.5300 | 2.5500 | 2.5500 | 54,117 |
13 Sept 2023 | 2.5500 | 2.5800 | 2.5300 | 2.5500 | 2.5500 | 171,047 |
12 Sept 2023 | 2.5700 | 2.5700 | 2.5300 | 2.5600 | 2.5600 | 92,013 |
11 Sept 2023 | 2.5100 | 2.5600 | 2.5100 | 2.5600 | 2.5600 | 121,377 |
08 Sept 2023 | 2.5100 | 2.5200 | 2.4800 | 2.5100 | 2.5100 | 105,149 |
07 Sept 2023 | 2.5400 | 2.5400 | 2.4800 | 2.5200 | 2.5200 | 93,987 |
06 Sept 2023 | 2.5100 | 2.5600 | 2.5100 | 2.5300 | 2.5300 | 101,243 |
05 Sept 2023 | 2.4800 | 2.5400 | 2.4400 | 2.5400 | 2.5400 | 152,979 |
04 Sept 2023 | 2.5250 | 2.5250 | 2.4800 | 2.5000 | 2.5000 | 65,623 |
01 Sept 2023 | 2.5300 | 2.5500 | 2.5000 | 2.5000 | 2.5000 | 53,086 |
31 Aug 2023 | 2.4800 | 2.6000 | 2.4800 | 2.5400 | 2.5400 | 164,214 |
30 Aug 2023 | 2.4700 | 2.5100 | 2.4700 | 2.4800 | 2.4800 | 132,997 |
29 Aug 2023 | 2.4100 | 2.4800 | 2.4000 | 2.4600 | 2.4600 | 268,421 |
28 Aug 2023 | 2.4400 | 2.4700 | 2.4400 | 2.4700 | 2.4700 | 127,343 |
25 Aug 2023 | 2.5100 | 2.5100 | 2.4200 | 2.4300 | 2.4300 | 125,577 |
24 Aug 2023 | 2.5400 | 2.5500 | 2.5200 | 2.5200 | 2.5200 | 561,425 |
23 Aug 2023 | 2.5500 | 2.5600 | 2.5200 | 2.5400 | 2.5400 | 405,308 |
22 Aug 2023 | 2.5300 | 2.5700 | 2.5000 | 2.5300 | 2.5300 | 134,847 |
21 Aug 2023 | 2.4400 | 2.5300 | 2.4400 | 2.5200 | 2.5200 | 113,919 |
18 Aug 2023 | 2.4300 | 2.4600 | 2.3800 | 2.4300 | 2.4300 | 149,812 |
17 Aug 2023 | 2.4200 | 2.4300 | 2.4000 | 2.4200 | 2.4200 | 173,114 |
16 Aug 2023 | 2.5000 | 2.5000 | 2.4300 | 2.4400 | 2.4400 | 202,040 |
15 Aug 2023 | 2.5000 | 2.5400 | 2.4900 | 2.5000 | 2.5000 | 328,391 |
14 Aug 2023 | 2.5400 | 2.5400 | 2.5200 | 2.5200 | 2.5200 | 192,307 |
11 Aug 2023 | 2.5300 | 2.5400 | 2.5200 | 2.5200 | 2.5200 | 211,398 |
10 Aug 2023 | 2.5500 | 2.5500 | 2.5200 | 2.5400 | 2.5400 | 128,650 |
09 Aug 2023 | 2.5400 | 2.5500 | 2.5300 | 2.5300 | 2.5300 | 164,216 |
08 Aug 2023 | 2.5500 | 2.5700 | 2.5300 | 2.5300 | 2.5300 | 192,302 |
07 Aug 2023 | 2.5600 | 2.5600 | 2.5300 | 2.5300 | 2.5300 | 87,357 |
04 Aug 2023 | 2.5900 | 2.5900 | 2.5500 | 2.5500 | 2.5500 | 152,228 |
03 Aug 2023 | 2.5600 | 2.5800 | 2.5600 | 2.5800 | 2.5800 | 161,198 |
02 Aug 2023 | 2.5800 | 2.5800 | 2.5700 | 2.5700 | 2.5700 | 67,843 |
01 Aug 2023 | 2.6600 | 2.6600 | 2.5600 | 2.5600 | 2.5600 | 109,129 |
31 July 2023 | 2.6100 | 2.6500 | 2.6000 | 2.6200 | 2.6200 | 81,751 |
28 July 2023 | 2.6000 | 2.6200 | 2.5600 | 2.6200 | 2.6200 | 133,910 |
27 July 2023 | 2.6700 | 2.6700 | 2.6300 | 2.6400 | 2.6400 | 89,653 |
26 July 2023 | 2.6100 | 2.6800 | 2.6100 | 2.6500 | 2.6500 | 156,516 |
25 July 2023 | 2.5300 | 2.6200 | 2.5300 | 2.6200 | 2.6200 | 164,645 |
24 July 2023 | 2.5400 | 2.5400 | 2.5100 | 2.5200 | 2.5200 | 44,122 |
21 July 2023 | 2.5200 | 2.5500 | 2.5000 | 2.5500 | 2.5500 | 125,889 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |