Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Dec 2023 | 1.5166 | 1.6500 | 1.4500 | 1.5000 | 1.5000 | 1,107,769 |
06 Dec 2023 | 1.5750 | 1.6000 | 1.6000 | 1.5750 | 1.5750 | 6,504 |
05 Dec 2023 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
04 Dec 2023 | 1.5750 | 1.6500 | 1.5900 | 1.5750 | 1.5750 | 506,306 |
01 Dec 2023 | 1.5750 | 1.6500 | 1.5000 | 1.5750 | 1.5750 | 54,097 |
30 Nov 2023 | 1.5750 | 1.5900 | 1.5250 | 1.5750 | 1.5750 | 219,966 |
29 Nov 2023 | 1.5750 | 1.5900 | 1.5900 | 1.5750 | 1.5750 | 74,116 |
28 Nov 2023 | 1.5750 | 1.5980 | 1.5000 | 1.5750 | 1.5750 | 1,484,789 |
27 Nov 2023 | 1.5750 | 1.6500 | 1.5000 | 1.5750 | 1.5750 | 14,804 |
24 Nov 2023 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
23 Nov 2023 | 1.6500 | 1.6500 | 1.5250 | 1.5750 | 1.5750 | 1,113,679 |
22 Nov 2023 | 1.6500 | 1.6890 | 1.6250 | 1.6500 | 1.6500 | 464,352 |
21 Nov 2023 | 1.6000 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 397,950 |
20 Nov 2023 | 1.6000 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | 11,764 |
17 Nov 2023 | 1.6000 | 1.7000 | 1.5160 | 1.6000 | 1.6000 | 1,637,497 |
16 Nov 2023 | 1.5500 | 1.5930 | 1.5000 | 1.6000 | 1.6000 | 905,517 |
15 Nov 2023 | 1.5000 | 1.6000 | 1.4300 | 1.5500 | 1.5500 | 862,725 |
14 Nov 2023 | 1.5000 | 1.5980 | 1.4020 | 1.5000 | 1.5000 | 462,308 |
13 Nov 2023 | 1.5000 | 1.5500 | 1.4000 | 1.5000 | 1.5000 | 529,934 |
10 Nov 2023 | 1.5000 | 1.4020 | 1.4000 | 1.5000 | 1.5000 | 35,101 |
09 Nov 2023 | 1.5000 | 1.4040 | 1.4020 | 1.5000 | 1.5000 | 70,045 |
08 Nov 2023 | 1.5000 | 1.4040 | 1.4020 | 1.5000 | 1.5000 | 7,187 |
07 Nov 2023 | 1.5000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 30,717 |
06 Nov 2023 | 1.5000 | 1.6000 | 1.4520 | 1.5000 | 1.5000 | 106,517 |
03 Nov 2023 | 1.5000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 95,349 |
02 Nov 2023 | 1.5000 | 1.6000 | 1.4530 | 1.5000 | 1.5000 | 78,339 |
01 Nov 2023 | 1.4750 | 1.5980 | 1.4530 | 1.5000 | 1.5000 | 91,270 |
31 Oct 2023 | 1.5250 | 1.5500 | 1.4750 | 1.4750 | 1.4750 | 509,687 |
30 Oct 2023 | 1.5250 | 1.5500 | 1.4520 | 1.5250 | 1.5250 | 219,691 |
27 Oct 2023 | 1.5250 | 1.6000 | 1.4500 | 1.5250 | 1.5250 | 363,838 |
26 Oct 2023 | 1.5000 | 1.4520 | 1.4170 | 1.5000 | 1.5000 | 156,244 |
25 Oct 2023 | 1.5000 | 1.4020 | 1.3250 | 1.5000 | 1.5000 | 500,203 |
24 Oct 2023 | 1.4000 | 1.6000 | 1.4250 | 1.5000 | 1.5000 | 2,535,883 |
23 Oct 2023 | 1.3000 | 1.4500 | 1.2500 | 1.3750 | 1.3750 | 1,699,934 |
20 Oct 2023 | 1.3000 | 1.3450 | 1.2500 | 1.3000 | 1.3000 | 344,760 |
19 Oct 2023 | 1.3500 | 1.4000 | 1.2500 | 1.3500 | 1.3500 | 580,442 |
18 Oct 2023 | 1.5000 | 1.4020 | 1.3050 | 1.3500 | 1.3500 | 471,023 |
17 Oct 2023 | 1.5000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 142,917 |
16 Oct 2023 | 1.5000 | 1.4100 | 1.4020 | 1.5000 | 1.5000 | 157,921 |
13 Oct 2023 | 1.5000 | 1.5450 | 1.4100 | 1.5000 | 1.5000 | 64,942 |
12 Oct 2023 | 1.5000 | 1.5500 | 1.4020 | 1.5000 | 1.5000 | 3,632 |
11 Oct 2023 | 1.5000 | 1.6000 | 1.4020 | 1.5000 | 1.5000 | 13,261 |
10 Oct 2023 | 1.5000 | 1.5980 | 1.4100 | 1.5000 | 1.5000 | 121,457 |
09 Oct 2023 | 1.5000 | 1.4250 | 1.4020 | 1.5000 | 1.5000 | 66,054 |
06 Oct 2023 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
05 Oct 2023 | 1.4500 | 1.5060 | 1.5060 | 1.4750 | 1.4750 | 37,359 |
04 Oct 2023 | 1.4500 | 1.5500 | 1.5000 | 1.4500 | 1.4500 | 70,425 |
03 Oct 2023 | 1.4750 | 1.5060 | 1.3500 | 1.4500 | 1.4500 | 386,975 |
02 Oct 2023 | 1.5250 | 1.6000 | 1.4000 | 1.4750 | 1.4750 | 385,131 |
29 Sept 2023 | 1.5250 | 1.5930 | 1.4800 | 1.5250 | 1.5250 | 549,902 |
28 Sept 2023 | 1.5000 | 1.6050 | 1.5400 | 1.6050 | 1.6050 | 241,951 |
27 Sept 2023 | 1.5000 | 1.6000 | 1.4130 | 1.5000 | 1.5000 | 101,865 |
26 Sept 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 24,291 |
25 Sept 2023 | 1.5000 | 1.6000 | 1.4130 | 1.5000 | 1.5000 | 5,878 |
22 Sept 2023 | 1.5000 | 1.6000 | 1.3700 | 1.5000 | 1.5000 | 190,048 |
21 Sept 2023 | 1.5000 | 1.5570 | 1.5570 | 1.5000 | 1.5000 | 64 |
20 Sept 2023 | 1.5000 | 1.4130 | 1.4130 | 1.5000 | 1.5000 | 9,525 |
19 Sept 2023 | 1.5000 | 1.4000 | 1.4000 | 1.5000 | 1.5000 | 6,168 |
18 Sept 2023 | 1.5000 | 1.5400 | 1.4130 | 1.5000 | 1.5000 | 110,902 |
15 Sept 2023 | 1.5000 | 1.5400 | 1.4130 | 1.5000 | 1.5000 | 52,050 |
14 Sept 2023 | 1.5000 | 1.5350 | 1.4250 | 1.5000 | 1.5000 | 193,781 |
13 Sept 2023 | 1.5000 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | 38,234 |
12 Sept 2023 | 1.5000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 12,603 |
11 Sept 2023 | 1.5000 | 1.5500 | 1.4250 | 1.5000 | 1.5000 | 47,226 |
08 Sept 2023 | 1.5000 | 1.5000 | 1.4100 | 1.5000 | 1.5000 | 126,005 |
07 Sept 2023 | 1.5000 | 1.5000 | 1.4250 | 1.5000 | 1.5000 | 4,285 |
06 Sept 2023 | 1.5000 | 1.5000 | 1.4250 | 1.5000 | 1.5000 | 68,455 |
05 Sept 2023 | 1.4500 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 908,996 |
04 Sept 2023 | 1.4500 | 1.5000 | 1.3500 | 1.4500 | 1.4500 | 222,502 |
01 Sept 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
31 Aug 2023 | 1.4500 | 1.4680 | 1.3500 | 1.4500 | 1.4500 | 310,068 |
30 Aug 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
29 Aug 2023 | 1.4750 | 1.4700 | 1.4030 | 1.4400 | 1.4400 | 98,498 |
25 Aug 2023 | 1.4750 | 1.4030 | 1.4030 | 1.4750 | 1.4750 | 28,789 |
24 Aug 2023 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 12,915 |
23 Aug 2023 | 1.5750 | 1.6000 | 1.4010 | 1.4750 | 1.4750 | 1,035,423 |
22 Aug 2023 | 1.5750 | 1.5600 | 1.5000 | 1.5750 | 1.5750 | 160,259 |
21 Aug 2023 | 1.5750 | 1.5510 | 1.5510 | 1.5750 | 1.5750 | 17,636 |
18 Aug 2023 | 1.5750 | 1.5500 | 1.5500 | 1.5750 | 1.5750 | 50,000 |
17 Aug 2023 | 1.5750 | 1.5930 | 1.5630 | 1.5750 | 1.5750 | 64,563 |
16 Aug 2023 | 1.5750 | 1.5630 | 1.5500 | 1.5750 | 1.5750 | 33,217 |
15 Aug 2023 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
14 Aug 2023 | 1.6000 | 1.6450 | 1.5500 | 1.5750 | 1.5750 | 581,607 |
11 Aug 2023 | 1.6000 | 1.5630 | 1.5630 | 1.6000 | 1.6000 | 348,910 |
10 Aug 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
09 Aug 2023 | 1.6000 | 1.6500 | 1.5630 | 1.6000 | 1.6000 | 68,960 |
08 Aug 2023 | 1.6000 | 1.6400 | 1.5500 | 1.6000 | 1.6000 | 211,132 |
07 Aug 2023 | 1.5750 | 1.6500 | 1.5130 | 1.6000 | 1.6000 | 224,000 |
04 Aug 2023 | 1.5500 | 1.6000 | 1.5000 | 1.5750 | 1.5750 | 453,668 |
03 Aug 2023 | 1.6000 | 1.5750 | 1.5500 | 1.5500 | 1.5500 | 450,614 |
02 Aug 2023 | 1.6000 | 1.6500 | 1.5500 | 1.6000 | 1.6000 | 30,394 |
01 Aug 2023 | 1.4750 | 1.6250 | 1.5500 | 1.6000 | 1.6000 | 115,593 |
31 Jul 2023 | 1.5000 | 1.6000 | 1.4000 | 1.4650 | 1.4650 | 1,365,996 |
28 Jul 2023 | 1.6250 | 1.6300 | 1.4820 | 1.5000 | 1.5000 | 1,508,845 |
27 Jul 2023 | 1.6750 | 1.7000 | 1.5500 | 1.6250 | 1.6250 | 117,770 |
26 Jul 2023 | 1.6750 | 1.6900 | 1.6900 | 1.6750 | 1.6750 | 240,000 |
25 Jul 2023 | 1.6750 | 1.6680 | 1.6000 | 1.6750 | 1.6750 | 233,201 |
24 Jul 2023 | 1.6750 | 1.7490 | 1.6020 | 1.6750 | 1.6750 | 27,383 |
21 Jul 2023 | 1.6750 | 1.7000 | 1.6000 | 1.6750 | 1.6750 | 357,571 |
20 Jul 2023 | 1.6750 | 1.7490 | 1.6500 | 1.6750 | 1.6750 | 6,050,287 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |