Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Sept 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
20 Sept 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 200 |
19 Sept 2023 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 300 |
18 Sept 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
15 Sept 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 5,000 |
14 Sept 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
13 Sept 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
12 Sept 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 41,500 |
11 Sept 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
08 Sept 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 |
07 Sept 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 4,900 |
06 Sept 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 100 |
05 Sept 2023 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | - |
01 Sept 2023 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 100 |
31 Aug 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
30 Aug 2023 | 3.9400 | 3.9400 | 3.9200 | 3.9200 | 3.9200 | 10,800 |
29 Aug 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
28 Aug 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 100 |
25 Aug 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 15,900 |
24 Aug 2023 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | - |
23 Aug 2023 | 3.7800 | 3.7850 | 3.7800 | 3.7850 | 3.7850 | 20,400 |
22 Aug 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 300 |
21 Aug 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
18 Aug 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 100 |
17 Aug 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
16 Aug 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 91,100 |
15 Aug 2023 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
14 Aug 2023 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
11 Aug 2023 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
10 Aug 2023 | 3.9400 | 4.0400 | 3.8300 | 3.8300 | 3.8300 | 300 |
09 Aug 2023 | 3.7929 | 3.7929 | 3.7929 | 3.7929 | 3.7929 | 100 |
08 Aug 2023 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 100 |
07 Aug 2023 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
04 Aug 2023 | 3.9760 | 4.0600 | 3.9750 | 3.9750 | 3.9750 | 1,000 |
03 Aug 2023 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | - |
02 Aug 2023 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | - |
01 Aug 2023 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 2,800 |
31 July 2023 | 3.9900 | 4.0000 | 3.9900 | 4.0000 | 4.0000 | 500 |
28 July 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 100 |
27 July 2023 | 3.8600 | 3.8600 | 3.8500 | 3.8500 | 3.8500 | 100 |
26 July 2023 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | - |
25 July 2023 | 3.6300 | 3.7070 | 3.6300 | 3.7070 | 3.7070 | 100 |
24 July 2023 | 3.8300 | 3.8780 | 3.8300 | 3.8780 | 3.8780 | 300 |
21 July 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
20 July 2023 | 3.8200 | 3.8860 | 3.8200 | 3.8200 | 3.8200 | 1,100 |
19 July 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 100 |
18 July 2023 | 3.7900 | 3.8050 | 3.7900 | 3.8050 | 3.8050 | 400 |
17 July 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 100 |
14 July 2023 | 3.9900 | 4.0100 | 3.9900 | 4.0100 | 4.0100 | 100 |
13 July 2023 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 100 |
12 July 2023 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | - |
11 July 2023 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 6,900 |
10 July 2023 | 3.7600 | 3.8360 | 3.7400 | 3.8360 | 3.8360 | 3,600 |
07 July 2023 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
06 July 2023 | 3.6100 | 3.6700 | 3.6100 | 3.6700 | 3.6700 | 7,100 |
05 July 2023 | 3.5370 | 3.5400 | 3.5370 | 3.5400 | 3.5400 | 500 |
03 July 2023 | 3.3910 | 3.4400 | 3.3910 | 3.4400 | 3.4400 | 100 |
30 June 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 81,600 |
29 June 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
28 June 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 29,000 |
27 June 2023 | 3.3200 | 3.3420 | 3.3100 | 3.3420 | 3.3420 | 1,200 |
26 June 2023 | 3.3300 | 3.3300 | 3.3240 | 3.3280 | 3.3280 | 5,500 |
23 June 2023 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | - |
22 June 2023 | 3.4620 | 3.4730 | 3.4620 | 3.4730 | 3.4730 | 100 |
21 June 2023 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | 3.3500 | 100 |
20 June 2023 | 3.5200 | 3.5600 | 3.5200 | 3.5500 | 3.5500 | 1,500 |
16 June 2023 | 3.6815 | 3.6815 | 3.6815 | 3.6815 | 3.6815 | 100 |
15 June 2023 | 3.7140 | 3.7400 | 3.6750 | 3.7140 | 3.7140 | 100 |
14 June 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 6,500 |
13 June 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 |
12 June 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 2,400 |
09 June 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 5,000 |
08 June 2023 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 24,000 |
07 June 2023 | 3.8400 | 3.9900 | 3.8400 | 3.9900 | 3.9900 | 300 |
06 June 2023 | 4.0160 | 4.0400 | 3.9900 | 4.0100 | 4.0100 | 200 |
05 June 2023 | 3.9900 | 4.0810 | 3.9900 | 4.0810 | 4.0810 | 2,700 |
02 June 2023 | 4.2290 | 4.2360 | 4.2290 | 4.2360 | 4.2360 | 2,200 |
01 June 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 100 |
31 May 2023 | 4.1050 | 4.2000 | 4.1050 | 4.2000 | 4.2000 | 800 |
30 May 2023 | 4.1120 | 4.1900 | 4.1120 | 4.1900 | 4.1900 | 100 |
26 May 2023 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | 100 |
25 May 2023 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 6,300 |
24 May 2023 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | - |
23 May 2023 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 100 |
22 May 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 9,100 |
19 May 2023 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 2,100 |
18 May 2023 | 4.4700 | 4.4700 | 4.3500 | 4.4200 | 4.4200 | 100 |
17 May 2023 | 4.5450 | 4.5900 | 4.5450 | 4.5900 | 4.5900 | 9,000 |
16 May 2023 | 4.4900 | 4.4900 | 4.3380 | 4.3380 | 4.3380 | 3,200 |
15 May 2023 | 4.3600 | 4.6460 | 4.3600 | 4.6100 | 4.6100 | 2,100 |
12 May 2023 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 100 |
11 May 2023 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
10 May 2023 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
09 May 2023 | 4.9960 | 4.9960 | 4.8700 | 4.8700 | 4.8700 | 3,700 |
08 May 2023 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | - |
05 May 2023 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | 100 |
04 May 2023 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | - |
03 May 2023 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | - |
02 May 2023 | 4.9160 | 4.9160 | 4.7680 | 4.7680 | 4.7680 | 100 |
01 May 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |