Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | 1.6100 | 1.7800 | 1.6000 | 1.7500 | 1.7500 | 108,224 |
29 Nov 2023 | 1.3800 | 1.6500 | 1.3700 | 1.6100 | 1.6100 | 139,200 |
28 Nov 2023 | 1.4800 | 1.4800 | 1.4000 | 1.4400 | 1.4400 | 73,300 |
27 Nov 2023 | 1.5100 | 1.5300 | 1.4900 | 1.4900 | 1.4900 | 116,300 |
24 Nov 2023 | 1.5200 | 1.5300 | 1.4800 | 1.5100 | 1.5100 | 68,100 |
23 Nov 2023 | 1.5400 | 1.5500 | 1.5200 | 1.5200 | 1.5200 | 23,000 |
22 Nov 2023 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 16,600 |
21 Nov 2023 | 1.6000 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | 41,100 |
20 Nov 2023 | 1.5900 | 1.6300 | 1.5900 | 1.6100 | 1.6100 | 5,800 |
17 Nov 2023 | 1.5400 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 52,900 |
16 Nov 2023 | 1.5500 | 1.6100 | 1.5400 | 1.5400 | 1.5400 | 32,300 |
15 Nov 2023 | 1.6000 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 18,500 |
14 Nov 2023 | 1.6500 | 1.6500 | 1.5400 | 1.5400 | 1.5400 | 118,700 |
13 Nov 2023 | 1.7400 | 1.7400 | 1.6500 | 1.6500 | 1.6500 | 24,700 |
10 Nov 2023 | 1.6800 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 46,400 |
09 Nov 2023 | 1.7100 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 21,500 |
08 Nov 2023 | 1.7500 | 1.7500 | 1.7000 | 1.7300 | 1.7300 | 19,400 |
07 Nov 2023 | 1.7500 | 1.7500 | 1.7300 | 1.7500 | 1.7500 | 33,900 |
06 Nov 2023 | 1.7400 | 1.7600 | 1.7300 | 1.7300 | 1.7300 | 66,500 |
03 Nov 2023 | 1.7400 | 1.7500 | 1.7100 | 1.7100 | 1.7100 | 32,100 |
02 Nov 2023 | 1.7700 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | 79,600 |
01 Nov 2023 | 1.8600 | 1.8600 | 1.7700 | 1.7700 | 1.7700 | 79,900 |
31 Oct 2023 | 1.8100 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 20,900 |
30 Oct 2023 | 1.7600 | 1.8300 | 1.7600 | 1.8100 | 1.8100 | 20,100 |
27 Oct 2023 | 1.7500 | 1.8300 | 1.7400 | 1.8000 | 1.8000 | 59,400 |
26 Oct 2023 | 1.7500 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | 30,000 |
25 Oct 2023 | 1.7600 | 1.7800 | 1.7400 | 1.7600 | 1.7600 | 68,700 |
24 Oct 2023 | 1.7200 | 1.8000 | 1.7200 | 1.7800 | 1.7800 | 43,400 |
23 Oct 2023 | 1.7500 | 1.7500 | 1.6800 | 1.7400 | 1.7400 | 14,800 |
20 Oct 2023 | 1.6400 | 1.7800 | 1.6400 | 1.7000 | 1.7000 | 95,800 |
19 Oct 2023 | 1.6100 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 12,000 |
18 Oct 2023 | 1.6000 | 1.6300 | 1.5500 | 1.5900 | 1.5900 | 121,500 |
17 Oct 2023 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 12,600 |
16 Oct 2023 | 1.5300 | 1.5900 | 1.5200 | 1.5700 | 1.5700 | 55,600 |
13 Oct 2023 | 1.5700 | 1.5700 | 1.5300 | 1.5400 | 1.5400 | 95,500 |
12 Oct 2023 | 1.5400 | 1.5800 | 1.5200 | 1.5600 | 1.5600 | 65,200 |
11 Oct 2023 | 1.6200 | 1.6200 | 1.5200 | 1.5400 | 1.5400 | 83,900 |
10 Oct 2023 | 1.6800 | 1.6800 | 1.6100 | 1.6200 | 1.6200 | 55,200 |
06 Oct 2023 | 1.7300 | 1.7300 | 1.6600 | 1.6700 | 1.6700 | 53,400 |
05 Oct 2023 | 1.6700 | 1.7200 | 1.6700 | 1.7000 | 1.7000 | 29,300 |
04 Oct 2023 | 1.6300 | 1.7100 | 1.6100 | 1.6900 | 1.6900 | 36,500 |
03 Oct 2023 | 1.6800 | 1.7500 | 1.6200 | 1.6300 | 1.6300 | 64,200 |
02 Oct 2023 | 1.7300 | 1.7300 | 1.6000 | 1.7000 | 1.7000 | 43,600 |
29 Sept 2023 | 1.6300 | 1.7400 | 1.6300 | 1.7400 | 1.7400 | 18,700 |
28 Sept 2023 | 1.6200 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 40,800 |
27 Sept 2023 | 1.6100 | 1.6400 | 1.6000 | 1.6100 | 1.6100 | 25,700 |
26 Sept 2023 | 1.6700 | 1.6700 | 1.6100 | 1.6500 | 1.6500 | 40,900 |
25 Sept 2023 | 1.6900 | 1.7200 | 1.6300 | 1.7100 | 1.7100 | 48,100 |
22 Sept 2023 | 1.7100 | 1.7300 | 1.6500 | 1.6600 | 1.6600 | 27,200 |
21 Sept 2023 | 1.7600 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 29,400 |
20 Sept 2023 | 1.7400 | 1.7600 | 1.7200 | 1.7600 | 1.7600 | 23,300 |
19 Sept 2023 | 1.7500 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 18,500 |
18 Sept 2023 | 1.7200 | 1.7600 | 1.6800 | 1.7600 | 1.7600 | 21,800 |
15 Sept 2023 | 1.6400 | 1.7500 | 1.6100 | 1.7500 | 1.7500 | 56,900 |
14 Sept 2023 | 1.7300 | 1.7500 | 1.6800 | 1.6900 | 1.6900 | 41,100 |
13 Sept 2023 | 1.7500 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 36,900 |
12 Sept 2023 | 1.8400 | 1.8400 | 1.7500 | 1.7600 | 1.7600 | 39,100 |
11 Sept 2023 | 1.8500 | 1.8500 | 1.7900 | 1.8300 | 1.8300 | 37,300 |
08 Sept 2023 | 1.8400 | 1.8800 | 1.8100 | 1.8600 | 1.8600 | 18,400 |
07 Sept 2023 | 1.8500 | 1.8700 | 1.8300 | 1.8700 | 1.8700 | 6,700 |
06 Sept 2023 | 1.8800 | 1.8900 | 1.8500 | 1.8600 | 1.8600 | 20,500 |
05 Sept 2023 | 1.8500 | 1.8600 | 1.8000 | 1.8500 | 1.8500 | 42,700 |
01 Sept 2023 | 1.9000 | 1.9300 | 1.8600 | 1.8600 | 1.8600 | 34,000 |
31 Aug 2023 | 1.9200 | 1.9200 | 1.8900 | 1.8900 | 1.8900 | 14,900 |
30 Aug 2023 | 1.9100 | 1.9300 | 1.8800 | 1.9200 | 1.9200 | 30,400 |
29 Aug 2023 | 1.8600 | 1.9300 | 1.8600 | 1.8800 | 1.8800 | 26,400 |
28 Aug 2023 | 1.9200 | 1.9200 | 1.8700 | 1.8900 | 1.8900 | 7,500 |
25 Aug 2023 | 1.9300 | 1.9300 | 1.8800 | 1.9300 | 1.9300 | 12,300 |
24 Aug 2023 | 1.9300 | 1.9600 | 1.8700 | 1.9100 | 1.9100 | 57,700 |
23 Aug 2023 | 1.8500 | 1.8500 | 1.7800 | 1.8400 | 1.8400 | 49,000 |
22 Aug 2023 | 1.8700 | 1.9100 | 1.8000 | 1.8100 | 1.8100 | 146,400 |
21 Aug 2023 | 1.8700 | 1.9500 | 1.8700 | 1.9000 | 1.9000 | 59,400 |
18 Aug 2023 | 1.9300 | 1.9300 | 1.8500 | 1.8700 | 1.8700 | 56,000 |
17 Aug 2023 | 1.9200 | 1.9500 | 1.8600 | 1.9000 | 1.9000 | 35,100 |
16 Aug 2023 | 1.9600 | 1.9600 | 1.9200 | 1.9200 | 1.9200 | 11,900 |
15 Aug 2023 | 1.9800 | 2.0400 | 1.9100 | 1.9200 | 1.9200 | 83,900 |
14 Aug 2023 | 2.0200 | 2.0400 | 1.9800 | 2.0100 | 2.0100 | 80,700 |
11 Aug 2023 | 2.0600 | 2.0600 | 2.0100 | 2.0100 | 2.0100 | 75,100 |
10 Aug 2023 | 2.1300 | 2.1300 | 2.0600 | 2.0600 | 2.0600 | 16,400 |
09 Aug 2023 | 2.0700 | 2.1100 | 2.0600 | 2.0700 | 2.0700 | 17,400 |
08 Aug 2023 | 2.1100 | 2.1300 | 2.0600 | 2.0600 | 2.0600 | 43,100 |
04 Aug 2023 | 2.1700 | 2.1700 | 2.1100 | 2.1200 | 2.1200 | 6,900 |
03 Aug 2023 | 2.1500 | 2.1500 | 2.1200 | 2.1200 | 2.1200 | 25,900 |
02 Aug 2023 | 2.1500 | 2.1800 | 2.1500 | 2.1600 | 2.1600 | 8,800 |
01 Aug 2023 | 2.1700 | 2.1800 | 2.1500 | 2.1700 | 2.1700 | 35,500 |
31 July 2023 | 2.2100 | 2.2100 | 2.1700 | 2.1700 | 2.1700 | 30,100 |
28 July 2023 | 2.1700 | 2.2000 | 2.1700 | 2.1700 | 2.1700 | 37,300 |
27 July 2023 | 2.2300 | 2.2300 | 2.1600 | 2.1700 | 2.1700 | 40,000 |
26 July 2023 | 2.1600 | 2.2000 | 2.1400 | 2.2000 | 2.2000 | 55,800 |
25 July 2023 | 2.1300 | 2.1600 | 2.1100 | 2.1100 | 2.1100 | 26,100 |
24 July 2023 | 2.1200 | 2.1500 | 2.1000 | 2.1300 | 2.1300 | 35,500 |
21 July 2023 | 2.1700 | 2.1700 | 2.0800 | 2.1400 | 2.1400 | 73,400 |
20 July 2023 | 2.0800 | 2.2000 | 2.0800 | 2.1300 | 2.1300 | 85,500 |
19 July 2023 | 2.0100 | 2.0600 | 2.0000 | 2.0500 | 2.0500 | 12,000 |
18 July 2023 | 2.0500 | 2.0600 | 1.9700 | 2.0100 | 2.0100 | 72,500 |
17 July 2023 | 2.0700 | 2.1300 | 2.0500 | 2.0500 | 2.0500 | 38,400 |
14 July 2023 | 2.0800 | 2.1600 | 2.0300 | 2.1300 | 2.1300 | 103,000 |
13 July 2023 | 2.0100 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 21,400 |
12 July 2023 | 2.0600 | 2.0700 | 1.9900 | 2.0100 | 2.0100 | 50,900 |
11 July 2023 | 2.0700 | 2.0800 | 2.0700 | 2.0700 | 2.0700 | 18,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |