Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Nov 2023 | 2.5300 | 2.5500 | 2.5000 | 2.5300 | 2.5300 | 4,229,340 |
28 Nov 2023 | 2.5300 | 2.5500 | 2.5000 | 2.5300 | 2.5300 | 4,229,340 |
27 Nov 2023 | 2.5100 | 2.5100 | 2.4700 | 2.4700 | 2.4700 | 3,759,401 |
24 Nov 2023 | 2.4800 | 2.5000 | 2.4650 | 2.5000 | 2.5000 | 2,282,380 |
23 Nov 2023 | 2.5000 | 2.5150 | 2.4850 | 2.4900 | 2.4900 | 5,032,547 |
22 Nov 2023 | 2.5100 | 2.5400 | 2.5100 | 2.5200 | 2.5200 | 1,307,699 |
21 Nov 2023 | 2.5200 | 2.5500 | 2.5200 | 2.5300 | 2.5300 | 1,826,210 |
20 Nov 2023 | 2.5500 | 2.5500 | 2.5150 | 2.5300 | 2.5300 | 2,772,585 |
17 Nov 2023 | 2.5400 | 2.5550 | 2.5100 | 2.5400 | 2.5400 | 4,152,886 |
16 Nov 2023 | 2.5600 | 2.5800 | 2.5300 | 2.5500 | 2.5500 | 5,925,618 |
15 Nov 2023 | 2.5400 | 2.5600 | 2.5150 | 2.5500 | 2.5500 | 3,003,053 |
14 Nov 2023 | 2.5300 | 2.5300 | 2.4800 | 2.5000 | 2.5000 | 2,975,991 |
13 Nov 2023 | 2.5200 | 2.5450 | 2.4900 | 2.5100 | 2.5100 | 12,409,774 |
10 Nov 2023 | 2.5300 | 2.5500 | 2.4800 | 2.5200 | 2.5200 | 2,482,254 |
09 Nov 2023 | 2.5100 | 2.5550 | 2.5000 | 2.5400 | 2.5400 | 3,860,845 |
08 Nov 2023 | 2.5000 | 2.5000 | 2.4650 | 2.4800 | 2.4800 | 3,926,031 |
07 Nov 2023 | 2.5100 | 2.5200 | 2.4700 | 2.4700 | 2.4700 | 5,045,690 |
06 Nov 2023 | 2.5000 | 2.5200 | 2.4600 | 2.5200 | 2.5200 | 7,333,283 |
03 Nov 2023 | 2.5200 | 2.5300 | 2.4500 | 2.4900 | 2.4900 | 6,032,860 |
02 Nov 2023 | 2.5000 | 2.5200 | 2.4600 | 2.4700 | 2.4700 | 3,063,580 |
01 Nov 2023 | 2.4800 | 2.4900 | 2.4350 | 2.4800 | 2.4800 | 3,478,127 |
31 Oct 2023 | 2.4900 | 2.5150 | 2.4600 | 2.4600 | 2.4600 | 6,202,357 |
30 Oct 2023 | 2.4800 | 2.5000 | 2.4550 | 2.4700 | 2.4700 | 3,380,461 |
27 Oct 2023 | 2.4900 | 2.5300 | 2.4600 | 2.5100 | 2.5100 | 3,608,356 |
26 Oct 2023 | 2.4900 | 2.5100 | 2.4200 | 2.4800 | 2.4800 | 8,391,026 |
25 Oct 2023 | 2.4800 | 2.5200 | 2.4600 | 2.4900 | 2.4900 | 4,585,876 |
24 Oct 2023 | 2.5000 | 2.5200 | 2.4800 | 2.4900 | 2.4900 | 2,841,467 |
23 Oct 2023 | 2.5200 | 2.5400 | 2.4900 | 2.5000 | 2.5000 | 4,001,016 |
20 Oct 2023 | 2.5500 | 2.5500 | 2.5200 | 2.5300 | 2.5300 | 3,530,472 |
19 Oct 2023 | 2.5700 | 2.5950 | 2.5400 | 2.5900 | 2.5900 | 3,378,864 |
18 Oct 2023 | 2.6000 | 2.6200 | 2.5800 | 2.6000 | 2.6000 | 2,792,871 |
17 Oct 2023 | 2.6100 | 2.6300 | 2.5800 | 2.6000 | 2.6000 | 2,354,232 |
16 Oct 2023 | 2.6000 | 2.6100 | 2.5600 | 2.5800 | 2.5800 | 7,519,377 |
13 Oct 2023 | 2.6800 | 2.6900 | 2.5600 | 2.6200 | 2.6200 | 16,484,917 |
12 Oct 2023 | 2.7800 | 2.7800 | 2.6800 | 2.6900 | 2.6900 | 6,589,611 |
11 Oct 2023 | 2.8000 | 2.8000 | 2.7300 | 2.7600 | 2.7600 | 6,845,899 |
10 Oct 2023 | 2.7900 | 2.8150 | 2.7450 | 2.7800 | 2.7800 | 6,163,407 |
09 Oct 2023 | 2.7500 | 2.7950 | 2.7450 | 2.7700 | 2.7700 | 3,576,363 |
06 Oct 2023 | 2.7400 | 2.7600 | 2.6900 | 2.7400 | 2.7400 | 4,003,146 |
05 Oct 2023 | 2.7300 | 2.7500 | 2.7100 | 2.7400 | 2.7400 | 4,758,113 |
04 Oct 2023 | 2.6800 | 2.7400 | 2.6600 | 2.7300 | 2.7300 | 8,822,743 |
03 Oct 2023 | 2.6900 | 2.7200 | 2.6600 | 2.6700 | 2.6700 | 6,955,683 |
02 Oct 2023 | 2.7200 | 2.7500 | 2.7100 | 2.7200 | 2.7200 | 1,785,621 |
29 Sept 2023 | 2.7300 | 2.7600 | 2.7000 | 2.7500 | 2.7500 | 4,874,718 |
28 Sept 2023 | 2.6600 | 2.7100 | 2.6300 | 2.7000 | 2.7000 | 8,754,998 |
27 Sept 2023 | 2.6600 | 2.7200 | 2.6600 | 2.6600 | 2.6600 | 3,690,033 |
26 Sept 2023 | 2.7100 | 2.7200 | 2.6700 | 2.6900 | 2.6900 | 6,972,804 |
25 Sept 2023 | 2.7200 | 2.7300 | 2.6750 | 2.7000 | 2.7000 | 3,359,009 |
22 Sept 2023 | 2.6800 | 2.7600 | 2.6700 | 2.7100 | 2.7100 | 11,785,124 |
21 Sept 2023 | 2.7300 | 2.7850 | 2.7000 | 2.7000 | 2.7000 | 10,282,264 |
20 Sept 2023 | 2.7200 | 2.7700 | 2.7100 | 2.7300 | 2.7300 | 6,889,099 |
19 Sept 2023 | 2.8200 | 2.8300 | 2.7400 | 2.7500 | 2.7500 | 6,223,348 |
18 Sept 2023 | 2.8400 | 2.8500 | 2.7500 | 2.7500 | 2.7500 | 8,497,881 |
15 Sept 2023 | 2.8200 | 2.8500 | 2.7400 | 2.7900 | 2.7900 | 10,087,236 |
14 Sept 2023 | 2.7100 | 2.7900 | 2.7000 | 2.7600 | 2.7600 | 6,555,812 |
13 Sept 2023 | 2.7600 | 2.7800 | 2.7200 | 2.7300 | 2.7300 | 6,062,939 |
12 Sept 2023 | 2.7500 | 2.7950 | 2.7000 | 2.7300 | 2.7300 | 7,843,086 |
11 Sept 2023 | 2.6800 | 2.7700 | 2.6800 | 2.7500 | 2.7500 | 6,360,282 |
08 Sept 2023 | 2.7900 | 2.8300 | 2.6600 | 2.6900 | 2.6900 | 8,749,375 |
07 Sept 2023 | 2.8100 | 2.9000 | 2.7800 | 2.7800 | 2.7800 | 11,846,754 |
06 Sept 2023 | 2.8000 | 2.9500 | 2.7700 | 2.8800 | 2.8800 | 34,279,393 |
05 Sept 2023 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | - |
04 Sept 2023 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | - |
01 Sept 2023 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | - |
01 Sept 2023 | 0.084094 Dividend | |||||
31 Aug 2023 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2049 | - |
30 Aug 2023 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2049 | - |
29 Aug 2023 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2049 | - |
28 Aug 2023 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2049 | - |
25 Aug 2023 | 3.4900 | 3.5500 | 3.4900 | 3.5200 | 3.4300 | 1,343,882 |
24 Aug 2023 | 3.5100 | 3.5300 | 3.4800 | 3.5100 | 3.4203 | 1,358,681 |
23 Aug 2023 | 3.5400 | 3.5450 | 3.5000 | 3.5100 | 3.4203 | 1,845,059 |
22 Aug 2023 | 3.5500 | 3.5700 | 3.5200 | 3.5300 | 3.4397 | 2,036,132 |
21 Aug 2023 | 3.6500 | 3.6500 | 3.5400 | 3.5700 | 3.4787 | 2,514,322 |
18 Aug 2023 | 3.5700 | 3.7100 | 3.5500 | 3.6300 | 3.5372 | 4,659,853 |
17 Aug 2023 | 3.7500 | 3.9300 | 3.6900 | 3.6900 | 3.5957 | 6,480,414 |
16 Aug 2023 | 3.6000 | 3.6200 | 3.5500 | 3.5700 | 3.4787 | 2,061,448 |
15 Aug 2023 | 3.6000 | 3.6800 | 3.6000 | 3.6600 | 3.5664 | 1,351,401 |
14 Aug 2023 | 3.6200 | 3.6350 | 3.5900 | 3.6000 | 3.5080 | 1,303,288 |
11 Aug 2023 | 3.6700 | 3.7300 | 3.6300 | 3.6400 | 3.5469 | 2,067,880 |
10 Aug 2023 | 3.6500 | 3.6700 | 3.6200 | 3.6600 | 3.5664 | 2,729,522 |
09 Aug 2023 | 3.6200 | 3.6400 | 3.6050 | 3.6300 | 3.5372 | 1,059,537 |
08 Aug 2023 | 3.6300 | 3.6400 | 3.6100 | 3.6300 | 3.5372 | 1,248,370 |
07 Aug 2023 | 3.6100 | 3.6300 | 3.5800 | 3.6200 | 3.5274 | 770,835 |
04 Aug 2023 | 3.5700 | 3.6100 | 3.5500 | 3.6000 | 3.5080 | 1,077,910 |
03 Aug 2023 | 3.5700 | 3.5900 | 3.5400 | 3.5700 | 3.4787 | 2,781,817 |
02 Aug 2023 | 3.5900 | 3.5900 | 3.5500 | 3.5600 | 3.4690 | 1,266,635 |
01 Aug 2023 | 3.6300 | 3.6350 | 3.5750 | 3.6200 | 3.5274 | 2,595,307 |
31 July 2023 | 3.5700 | 3.6100 | 3.5600 | 3.5900 | 3.4982 | 2,774,722 |
28 July 2023 | 3.5300 | 3.5850 | 3.5000 | 3.5500 | 3.4592 | 1,833,389 |
27 July 2023 | 3.4900 | 3.5500 | 3.4800 | 3.5300 | 3.4397 | 2,033,769 |
26 July 2023 | 3.4600 | 3.4900 | 3.4100 | 3.4900 | 3.4008 | 2,459,681 |
25 July 2023 | 3.4600 | 3.4800 | 3.4300 | 3.4500 | 3.3618 | 1,932,085 |
24 July 2023 | 3.4400 | 3.4850 | 3.4050 | 3.4600 | 3.3715 | 1,452,461 |
21 July 2023 | 3.4000 | 3.4500 | 3.3900 | 3.4300 | 3.3423 | 1,304,939 |
20 July 2023 | 3.4000 | 3.4200 | 3.3800 | 3.3900 | 3.3033 | 1,853,230 |
19 July 2023 | 3.4100 | 3.4400 | 3.3800 | 3.4000 | 3.3131 | 1,660,080 |
18 July 2023 | 3.4000 | 3.4300 | 3.3800 | 3.3900 | 3.3033 | 1,370,690 |
17 July 2023 | 3.3700 | 3.4100 | 3.3500 | 3.4000 | 3.3131 | 1,666,512 |
14 July 2023 | 3.3400 | 3.3700 | 3.3350 | 3.3600 | 3.2741 | 1,134,445 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |