Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2023 | 3.8400 | 3.8400 | 3.7000 | 3.7200 | 3.7200 | 21,680 |
03 Oct 2023 | 3.6600 | 3.8400 | 3.6410 | 3.7500 | 3.7500 | 25,036 |
02 Oct 2023 | 3.6600 | 3.6600 | 3.6600 | 3.7400 | 3.7400 | 18,407 |
29 Sept 2023 | 3.6600 | 3.7200 | 3.6410 | 3.6900 | 3.6900 | 18,064 |
28 Sept 2023 | 3.6600 | 3.6771 | 3.6400 | 3.6600 | 3.6600 | 24,634 |
27 Sept 2023 | 3.6400 | 3.6552 | 3.6200 | 3.6500 | 3.6500 | 10,410 |
26 Sept 2023 | 3.6400 | 3.6600 | 3.6400 | 3.6600 | 3.6600 | 20,103 |
25 Sept 2023 | 3.6600 | 3.7160 | 3.6600 | 3.7000 | 3.7000 | 22,508 |
22 Sept 2023 | 3.6400 | 3.7000 | 3.6400 | 3.7400 | 3.7400 | 66,171 |
21 Sept 2023 | 3.6400 | 3.6600 | 3.6400 | 3.7000 | 3.7000 | 25,658 |
20 Sept 2023 | 3.6800 | 3.7050 | 3.6600 | 3.6900 | 3.6900 | 13,312 |
19 Sept 2023 | 3.8400 | 3.8400 | 3.7277 | 3.7300 | 3.7300 | 6,803 |
18 Sept 2023 | 3.7200 | 3.9000 | 3.7000 | 3.7900 | 3.7900 | 60,827 |
15 Sept 2023 | 3.8800 | 3.8800 | 3.7800 | 3.8000 | 3.8000 | 9,750 |
14 Sept 2023 | 3.8200 | 3.8200 | 3.7020 | 3.7800 | 3.7800 | 16,165 |
13 Sept 2023 | 3.7000 | 3.7843 | 3.7000 | 3.7400 | 3.7400 | 4,845 |
12 Sept 2023 | 3.6800 | 3.7496 | 3.6800 | 3.7200 | 3.7200 | 22,058 |
11 Sept 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7000 | 3.7000 | 10,500 |
08 Sept 2023 | 3.6650 | 3.8000 | 3.6650 | 3.7500 | 3.7500 | 8,795 |
07 Sept 2023 | 3.6800 | 3.7000 | 3.6218 | 3.6800 | 3.6800 | 19,524 |
06 Sept 2023 | 3.7766 | 3.7766 | 3.6434 | 3.7100 | 3.7100 | 25,031 |
05 Sept 2023 | 3.6623 | 3.6623 | 3.6623 | 3.6400 | 3.6400 | 1,000 |
04 Sept 2023 | 3.6102 | 3.6102 | 3.6102 | 3.6900 | 3.6900 | 5,000 |
01 Sept 2023 | 3.6988 | 3.6988 | 3.6060 | 3.6600 | 3.6600 | 7,079 |
31 Aug 2023 | 3.7000 | 3.7000 | 3.6400 | 3.7000 | 3.7000 | 13,693 |
30 Aug 2023 | 3.6600 | 3.7080 | 3.6200 | 3.6900 | 3.6900 | 34,027 |
29 Aug 2023 | 3.6200 | 3.7000 | 3.6200 | 3.7400 | 3.7400 | 20,000 |
25 Aug 2023 | 3.6400 | 3.6933 | 3.6091 | 3.6600 | 3.6600 | 26,695 |
24 Aug 2023 | 3.6000 | 3.7000 | 3.6000 | 3.6300 | 3.6300 | 37,982 |
23 Aug 2023 | 3.6000 | 3.6623 | 3.5600 | 3.6400 | 3.6400 | 55,412 |
22 Aug 2023 | 3.7000 | 3.7000 | 3.6176 | 3.6800 | 3.6800 | 18,821 |
21 Aug 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
18 Aug 2023 | 3.7000 | 3.7000 | 3.7000 | 3.6700 | 3.6700 | 27,000 |
17 Aug 2023 | 3.7600 | 3.7600 | 3.6532 | 3.7000 | 3.7000 | 9,998 |
16 Aug 2023 | 3.7200 | 3.7200 | 3.6466 | 3.6700 | 3.6700 | 48,222 |
15 Aug 2023 | 3.6600 | 3.7000 | 3.5000 | 3.6500 | 3.6500 | 46,950 |
14 Aug 2023 | 3.5000 | 3.5000 | 3.4800 | 3.5100 | 3.5100 | 14,861 |
11 Aug 2023 | 3.5000 | 3.5402 | 3.5000 | 3.5400 | 3.5400 | 9,020 |
10 Aug 2023 | 3.6200 | 3.6200 | 3.5600 | 3.6100 | 3.6100 | 31,967 |
09 Aug 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
08 Aug 2023 | 3.7400 | 3.7400 | 3.6100 | 3.6300 | 3.6300 | 20,431 |
07 Aug 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
04 Aug 2023 | 3.7243 | 3.7243 | 3.7200 | 3.6900 | 3.6900 | 10,900 |
03 Aug 2023 | 3.6800 | 3.7448 | 3.5000 | 3.7000 | 3.7000 | 75,035 |
02 Aug 2023 | 3.7000 | 3.7800 | 3.5400 | 3.6100 | 3.6100 | 27,107 |
01 Aug 2023 | 3.8350 | 3.8350 | 3.8350 | 3.8000 | 3.8000 | 350 |
31 Jul 2023 | 3.8000 | 3.8000 | 3.8000 | 3.7400 | 3.7400 | 4,535 |
28 Jul 2023 | 3.7002 | 3.8255 | 3.7002 | 3.7900 | 3.7900 | 7,023 |
27 Jul 2023 | 3.8000 | 3.8200 | 3.6800 | 3.7900 | 3.7900 | 49,976 |
26 Jul 2023 | 3.9000 | 3.9000 | 3.6800 | 3.7900 | 3.7900 | 36,359 |
25 Jul 2023 | 3.8400 | 3.9730 | 3.7400 | 3.8200 | 3.8200 | 17,097 |
24 Jul 2023 | 3.9800 | 4.0000 | 3.9000 | 3.9100 | 3.9100 | 20,335 |
21 Jul 2023 | 4.0200 | 4.0600 | 3.9400 | 3.9900 | 3.9900 | 61,250 |
20 Jul 2023 | 3.9200 | 4.0272 | 3.8800 | 4.0000 | 4.0000 | 18,660 |
19 Jul 2023 | 3.7400 | 3.8760 | 3.7400 | 3.8400 | 3.8400 | 48,235 |
18 Jul 2023 | 3.8000 | 3.8952 | 3.7000 | 3.7000 | 3.7000 | 43,646 |
17 Jul 2023 | 3.8800 | 3.8800 | 3.8400 | 3.8700 | 3.8700 | 5,918 |
14 Jul 2023 | 3.8400 | 3.8400 | 3.8000 | 3.8200 | 3.8200 | 12,473 |
13 Jul 2023 | 4.0000 | 4.0200 | 3.8400 | 3.9100 | 3.9100 | 6,326 |
12 Jul 2023 | 3.8800 | 3.9440 | 3.8400 | 3.9200 | 3.9200 | 7,538 |
11 Jul 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
10 Jul 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9800 | 3.9800 | 4,530 |
07 Jul 2023 | 3.9800 | 4.0100 | 3.9400 | 3.9000 | 3.9000 | 43,323 |
06 Jul 2023 | 3.9200 | 4.0200 | 3.8600 | 3.9600 | 3.9600 | 8,709 |
05 Jul 2023 | 3.9200 | 4.0250 | 3.9000 | 3.9700 | 3.9700 | 18,207 |
04 Jul 2023 | 3.9200 | 3.9960 | 3.9000 | 3.9800 | 3.9800 | 28,187 |
03 Jul 2023 | 4.0600 | 4.0600 | 3.9000 | 3.9400 | 3.9400 | 14,282 |
30 Jun 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9900 | 3.9900 | 7,639 |
29 Jun 2023 | 3.9200 | 4.0000 | 3.9200 | 3.9900 | 3.9900 | 11,822 |
28 Jun 2023 | 3.9600 | 3.9600 | 3.9600 | 4.0000 | 4.0000 | 7,200 |
27 Jun 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 1,000 |
26 Jun 2023 | 3.9628 | 3.9628 | 3.9628 | 4.0000 | 4.0000 | 1,492 |
23 Jun 2023 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
22 Jun 2023 | 3.9800 | 3.9800 | 3.9600 | 3.9500 | 3.9500 | 17,209 |
21 Jun 2023 | 4.0000 | 4.0000 | 4.0000 | 3.9900 | 3.9900 | 81,000 |
20 Jun 2023 | 4.0000 | 4.0050 | 3.9800 | 4.0400 | 4.0400 | 9,897 |
19 Jun 2023 | 4.0400 | 4.0400 | 4.0010 | 4.0700 | 4.0700 | 11,150 |
16 Jun 2023 | 4.0390 | 4.0390 | 4.0200 | 4.0400 | 4.0400 | 41,223 |
15 Jun 2023 | 4.0800 | 4.0800 | 3.9600 | 4.0000 | 4.0000 | 39,423 |
14 Jun 2023 | 4.0200 | 4.1400 | 4.0200 | 4.0400 | 4.0400 | 61,442 |
13 Jun 2023 | 4.0600 | 4.0600 | 4.0400 | 4.0700 | 4.0700 | 14,864 |
12 Jun 2023 | 4.1400 | 4.1600 | 4.1400 | 4.1300 | 4.1300 | 6,700 |
09 Jun 2023 | 4.1000 | 4.1400 | 3.9800 | 4.1100 | 4.1100 | 34,006 |
08 Jun 2023 | 4.2408 | 4.2408 | 4.1616 | 4.1400 | 4.1400 | 4,403 |
07 Jun 2023 | 4.2000 | 4.2000 | 4.1950 | 4.1900 | 4.1900 | 9,732 |
06 Jun 2023 | 4.1600 | 4.2600 | 4.1400 | 4.2000 | 4.2000 | 81,826 |
05 Jun 2023 | 4.2400 | 4.3000 | 4.1848 | 4.2400 | 4.2400 | 10,786 |
02 Jun 2023 | 4.2400 | 4.3040 | 4.2200 | 4.2700 | 4.2700 | 14,592 |
01 Jun 2023 | 4.3520 | 4.3520 | 4.3520 | 4.2800 | 4.2800 | 3,800 |
31 May 2023 | 4.2541 | 4.2704 | 4.2306 | 4.2500 | 4.2500 | 1,570 |
30 May 2023 | 4.3000 | 4.3673 | 4.3000 | 4.2700 | 4.2700 | 6,546 |
26 May 2023 | 4.3400 | 4.3600 | 4.3274 | 4.3700 | 4.3700 | 9,589 |
25 May 2023 | 4.3000 | 4.3000 | 4.2810 | 4.3100 | 4.3100 | 12,290 |
24 May 2023 | 4.3800 | 4.3800 | 4.2800 | 4.2700 | 4.2700 | 4,988 |
23 May 2023 | 4.4000 | 4.4800 | 4.3600 | 4.3600 | 4.3600 | 16,996 |
22 May 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2900 | 4.2900 | 5,000 |
19 May 2023 | 4.2600 | 4.3225 | 4.2200 | 4.2500 | 4.2500 | 19,158 |
18 May 2023 | 4.2800 | 4.2896 | 4.2600 | 4.3000 | 4.3000 | 5,239 |
17 May 2023 | 4.3200 | 4.3200 | 4.2600 | 4.3300 | 4.3300 | 4,566 |
16 May 2023 | 4.2400 | 4.2611 | 4.2200 | 4.2400 | 4.2400 | 34,902 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |