Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 1.3750 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 269,093 |
28 Sept 2023 | 1.3500 | 1.4000 | 1.3560 | 1.3750 | 1.3750 | 217,566 |
27 Sept 2023 | 1.3500 | 1.3830 | 1.3000 | 1.3500 | 1.3500 | 10,970 |
26 Sept 2023 | 1.3250 | 1.4000 | 1.3800 | 1.3500 | 1.3500 | 145,740 |
25 Sept 2023 | 1.3250 | 1.4000 | 1.2500 | 1.3250 | 1.3250 | 9,646 |
22 Sept 2023 | 1.3250 | 1.4000 | 1.2660 | 1.3250 | 1.3250 | 499,702 |
21 Sept 2023 | 1.3500 | 1.4000 | 1.2500 | 1.3250 | 1.3250 | 239,653 |
20 Sept 2023 | 1.3500 | 1.3950 | 1.3020 | 1.3500 | 1.3500 | 206,684 |
19 Sept 2023 | 1.3500 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 157,518 |
18 Sept 2023 | 1.3500 | 1.3000 | 1.3000 | 1.3500 | 1.3500 | 2,030 |
15 Sept 2023 | 1.3500 | 1.3950 | 1.3000 | 1.3500 | 1.3500 | 21,947 |
14 Sept 2023 | 1.4500 | 1.4200 | 1.3000 | 1.3500 | 1.3500 | 699,026 |
13 Sept 2023 | 1.4500 | 1.5000 | 1.3500 | 1.4500 | 1.4500 | 273,167 |
12 Sept 2023 | 1.4500 | 1.5000 | 1.3500 | 1.4500 | 1.4500 | 273,626 |
11 Sept 2023 | 1.5250 | 1.5190 | 1.3500 | 1.4500 | 1.4500 | 511,361 |
08 Sept 2023 | 1.5250 | 1.5200 | 1.4530 | 1.5250 | 1.5250 | 25,669 |
07 Sept 2023 | 1.5500 | 1.6000 | 1.4500 | 1.5250 | 1.5250 | 399,335 |
06 Sept 2023 | 1.5500 | 1.6300 | 1.5020 | 1.5500 | 1.5500 | 61,108 |
05 Sept 2023 | 1.5500 | 1.5370 | 1.5020 | 1.5500 | 1.5500 | 79,394 |
04 Sept 2023 | 1.5250 | 1.6300 | 1.4500 | 1.5500 | 1.5500 | 144,598 |
01 Sept 2023 | 1.5250 | 1.5390 | 1.4750 | 1.5250 | 1.5250 | 77,129 |
31 Aug 2023 | 1.5250 | 1.5400 | 1.4750 | 1.5250 | 1.5250 | 113,216 |
30 Aug 2023 | 1.5250 | 1.5900 | 1.4720 | 1.5250 | 1.5250 | 11,728 |
29 Aug 2023 | 1.5250 | 1.6000 | 1.4670 | 1.5250 | 1.5250 | 79,150 |
25 Aug 2023 | 1.5250 | 1.5900 | 1.5380 | 1.5250 | 1.5250 | 197,644 |
24 Aug 2023 | 1.5250 | 1.6000 | 1.4500 | 1.5250 | 1.5250 | 365,043 |
23 Aug 2023 | 1.5250 | 1.5390 | 1.4500 | 1.5250 | 1.5250 | 33,104 |
22 Aug 2023 | 1.5250 | 1.5400 | 1.4100 | 1.5250 | 1.5250 | 43,210 |
21 Aug 2023 | 1.5500 | 1.6300 | 1.4520 | 1.5250 | 1.5250 | 462,173 |
18 Aug 2023 | 1.5500 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 123,323 |
17 Aug 2023 | 1.5500 | 1.7200 | 1.3000 | 1.5500 | 1.5500 | 2,898,389 |
16 Aug 2023 | 1.5500 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 478,185 |
15 Aug 2023 | 1.5500 | 1.5200 | 1.5060 | 1.5500 | 1.5500 | 150,574 |
14 Aug 2023 | 1.5500 | 1.5700 | 1.5060 | 1.5500 | 1.5500 | 72,134 |
11 Aug 2023 | 1.5500 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 179,359 |
10 Aug 2023 | 1.5500 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 455,742 |
09 Aug 2023 | 1.5500 | 1.6300 | 1.5000 | 1.6300 | 1.6300 | 349,054 |
08 Aug 2023 | 1.5500 | 1.5950 | 1.5000 | 1.5500 | 1.5500 | 237,581 |
07 Aug 2023 | 1.5500 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 250,327 |
04 Aug 2023 | 1.5500 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 263,174 |
03 Aug 2023 | 1.5500 | 1.5950 | 1.5000 | 1.5500 | 1.5500 | 1,439,491 |
02 Aug 2023 | 1.5250 | 1.5500 | 1.5000 | 1.5250 | 1.5250 | 275,484 |
01 Aug 2023 | 1.5250 | 1.5370 | 1.5010 | 1.5250 | 1.5250 | 39,790 |
31 Jul 2023 | 1.5250 | 1.5500 | 1.5000 | 1.5250 | 1.5250 | 387,216 |
28 Jul 2023 | 1.5000 | 1.5450 | 1.4500 | 1.5250 | 1.5250 | 488,386 |
27 Jul 2023 | 1.5250 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 1,086,622 |
26 Jul 2023 | 1.5000 | 1.5500 | 1.4500 | 1.5250 | 1.5250 | 130,548 |
25 Jul 2023 | 1.5000 | 1.5300 | 1.4510 | 1.5000 | 1.5000 | 242,432 |
24 Jul 2023 | 1.5000 | 1.5500 | 1.4650 | 1.5000 | 1.5000 | 131,377 |
21 Jul 2023 | 1.5000 | 1.5450 | 1.4650 | 1.5000 | 1.5000 | 33,027 |
20 Jul 2023 | 1.4750 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 345,938 |
19 Jul 2023 | 1.4750 | 1.5000 | 1.4500 | 1.4750 | 1.4750 | 96,426 |
18 Jul 2023 | 1.4750 | 1.4810 | 1.4500 | 1.4750 | 1.4750 | 131,825 |
17 Jul 2023 | 1.4500 | 1.5000 | 1.4000 | 1.4750 | 1.4750 | 23,968 |
14 Jul 2023 | 1.4500 | 1.4900 | 1.4500 | 1.4750 | 1.4750 | 6,906,177 |
13 Jul 2023 | 1.4750 | 1.4770 | 1.4500 | 1.4750 | 1.4750 | 583,708 |
12 Jul 2023 | 1.4750 | 1.5000 | 1.4500 | 1.4750 | 1.4750 | 117,833 |
11 Jul 2023 | 1.4750 | 1.4850 | 1.4500 | 1.4750 | 1.4750 | 31,676 |
10 Jul 2023 | 1.4750 | 1.5300 | 1.4500 | 1.4750 | 1.4750 | 202,743 |
07 Jul 2023 | 1.4750 | 1.5000 | 1.4500 | 1.4750 | 1.4750 | 43,391 |
06 Jul 2023 | 1.4750 | 1.5000 | 1.4500 | 1.4750 | 1.4750 | 40,271 |
05 Jul 2023 | 1.4750 | 1.5000 | 1.4500 | 1.4750 | 1.4750 | 2,595 |
04 Jul 2023 | 1.4750 | 1.4920 | 1.4500 | 1.4750 | 1.4750 | 20,545 |
03 Jul 2023 | 1.4750 | 1.4920 | 1.4500 | 1.4750 | 1.4750 | 102,688 |
30 Jun 2023 | 1.4750 | 1.5000 | 1.4770 | 1.4750 | 1.4750 | 21,666 |
29 Jun 2023 | 1.5000 | 1.4920 | 1.4100 | 1.4750 | 1.4750 | 406,262 |
28 Jun 2023 | 1.5000 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 20,335 |
27 Jun 2023 | 1.5000 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 213,240 |
26 Jun 2023 | 1.5000 | 1.5450 | 1.4200 | 1.5000 | 1.5000 | 238,588 |
23 Jun 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
22 Jun 2023 | 1.5000 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 156,456 |
21 Jun 2023 | 1.5500 | 1.6000 | 1.4500 | 1.5000 | 1.5000 | 456,509 |
20 Jun 2023 | 1.5500 | 1.6000 | 1.5220 | 1.5500 | 1.5500 | 22,509 |
19 Jun 2023 | 1.6000 | 1.7000 | 1.5000 | 1.5500 | 1.5500 | 1,044,053 |
16 Jun 2023 | 1.6000 | 1.7000 | 1.5130 | 1.6000 | 1.6000 | 90,907 |
15 Jun 2023 | 1.6000 | 1.7000 | 1.5000 | 1.5000 | 1.5000 | 27,077 |
14 Jun 2023 | 1.6000 | 1.7000 | 1.5000 | 1.6000 | 1.6000 | 120,187 |
13 Jun 2023 | 1.6000 | 1.7000 | 1.5100 | 1.6000 | 1.6000 | 262,153 |
12 Jun 2023 | 1.6000 | 1.6400 | 1.5100 | 1.6000 | 1.6000 | 472,618 |
09 Jun 2023 | 1.5500 | 1.6500 | 1.5100 | 1.6000 | 1.6000 | 327,505 |
08 Jun 2023 | 1.4500 | 1.6400 | 1.5000 | 1.5500 | 1.5500 | 895,769 |
07 Jun 2023 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 195,468 |
06 Jun 2023 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 37,664 |
05 Jun 2023 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 94,520 |
02 Jun 2023 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 410,240 |
01 Jun 2023 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 66,505 |
31 May 2023 | 1.4500 | 1.5300 | 1.4000 | 1.4500 | 1.4500 | 435,036 |
30 May 2023 | 1.4000 | 1.4850 | 1.3780 | 1.4500 | 1.4500 | 1,509,483 |
26 May 2023 | 1.4250 | 1.4500 | 1.3000 | 1.4000 | 1.4000 | 2,066,512 |
25 May 2023 | 1.4250 | 1.4500 | 1.4000 | 1.4250 | 1.4250 | 21,424 |
24 May 2023 | 1.4250 | 1.4500 | 1.4000 | 1.4250 | 1.4250 | 528,016 |
23 May 2023 | 1.4250 | 1.4500 | 1.3200 | 1.4250 | 1.4250 | 219,734 |
22 May 2023 | 1.4500 | 1.5000 | 1.4000 | 1.4250 | 1.4250 | 530,821 |
19 May 2023 | 1.4750 | 1.5000 | 1.3400 | 1.4750 | 1.4750 | 651,219 |
18 May 2023 | 1.4750 | 1.5000 | 1.4500 | 1.4750 | 1.4750 | 355,787 |
17 May 2023 | 1.5000 | 1.5250 | 1.4530 | 1.4750 | 1.4750 | 416,417 |
16 May 2023 | 1.6500 | 1.8000 | 1.5000 | 1.5250 | 1.5250 | 2,981,949 |
15 May 2023 | 2.0000 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 126,364 |
12 May 2023 | 2.0000 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 815,979 |
11 May 2023 | 2.0000 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 28,057 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |