Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 2.9100 | 2.9700 | 2.9000 | 2.9000 | 2.9000 | - |
28 Nov 2023 | 2.9600 | 2.9600 | 2.9500 | 2.9500 | 2.9500 | - |
27 Nov 2023 | 3.0300 | 3.0300 | 2.9600 | 2.9600 | 2.9600 | - |
24 Nov 2023 | 3.0400 | 3.0400 | 2.9900 | 3.0000 | 3.0000 | 3,000 |
23 Nov 2023 | 3.0100 | 3.0100 | 3.0000 | 3.0000 | 3.0000 | - |
22 Nov 2023 | 3.0700 | 3.0700 | 3.0000 | 3.0000 | 3.0000 | - |
21 Nov 2023 | 3.0700 | 3.0700 | 3.0400 | 3.0700 | 3.0700 | - |
20 Nov 2023 | 3.0200 | 3.0200 | 3.0100 | 3.0100 | 3.0100 | - |
17 Nov 2023 | 2.9700 | 3.0200 | 2.9700 | 3.0200 | 3.0200 | - |
16 Nov 2023 | 2.9600 | 2.9900 | 2.9600 | 2.9900 | 2.9900 | - |
15 Nov 2023 | 2.9000 | 2.9900 | 2.9000 | 2.9900 | 2.9900 | - |
14 Nov 2023 | 2.9400 | 2.9900 | 2.9400 | 2.9900 | 2.9900 | - |
13 Nov 2023 | 2.8100 | 3.0000 | 2.8100 | 3.0000 | 3.0000 | - |
10 Nov 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
09 Nov 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
08 Nov 2023 | 2.9400 | 2.9400 | 2.9000 | 2.9400 | 2.9400 | - |
07 Nov 2023 | 2.9300 | 2.9500 | 2.9000 | 2.9000 | 2.9000 | - |
06 Nov 2023 | 2.9800 | 2.9800 | 2.9500 | 2.9500 | 2.9500 | - |
03 Nov 2023 | 2.9000 | 2.9700 | 2.9000 | 2.9700 | 2.9700 | - |
02 Nov 2023 | 2.9000 | 2.9400 | 2.9000 | 2.9400 | 2.9400 | - |
01 Nov 2023 | 2.7900 | 2.9900 | 2.7700 | 2.9900 | 2.9900 | - |
31 Oct 2023 | 2.7900 | 2.8100 | 2.7600 | 2.8100 | 2.8100 | - |
30 Oct 2023 | 2.6000 | 2.7600 | 2.6000 | 2.7600 | 2.7600 | 4,750 |
27 Oct 2023 | 2.7300 | 2.7300 | 2.7200 | 2.7300 | 2.7300 | - |
26 Oct 2023 | 2.8000 | 2.8000 | 2.6500 | 2.6500 | 2.6500 | - |
25 Oct 2023 | 2.8400 | 2.8600 | 2.8400 | 2.8500 | 2.8500 | - |
24 Oct 2023 | 2.7900 | 2.9200 | 2.7900 | 2.8600 | 2.8600 | 1,000 |
23 Oct 2023 | 2.7800 | 2.8300 | 2.7800 | 2.8100 | 2.8100 | 2 |
20 Oct 2023 | 2.8100 | 2.8200 | 2.7600 | 2.8200 | 2.8200 | - |
19 Oct 2023 | 2.7900 | 2.7900 | 2.7700 | 2.7700 | 2.7700 | - |
18 Oct 2023 | 2.7900 | 2.7900 | 2.7700 | 2.7900 | 2.7900 | - |
17 Oct 2023 | 2.8000 | 2.8000 | 2.7700 | 2.7700 | 2.7700 | - |
16 Oct 2023 | 2.8400 | 2.8700 | 2.7700 | 2.7700 | 2.7700 | - |
13 Oct 2023 | 2.8700 | 2.8800 | 2.7600 | 2.7600 | 2.7600 | - |
12 Oct 2023 | 2.8900 | 2.8900 | 2.8100 | 2.8600 | 2.8600 | - |
11 Oct 2023 | 2.9200 | 2.9200 | 2.8300 | 2.8300 | 2.8300 | - |
10 Oct 2023 | 2.9500 | 2.9500 | 2.8300 | 2.8300 | 2.8300 | 1,000 |
09 Oct 2023 | 3.1000 | 3.1100 | 2.8700 | 2.8700 | 2.8700 | 2,070 |
06 Oct 2023 | 3.0100 | 3.1100 | 3.0000 | 3.1000 | 3.1000 | - |
05 Oct 2023 | 2.9400 | 3.4600 | 2.8500 | 2.8500 | 2.8500 | 600 |
04 Oct 2023 | 2.8900 | 3.0300 | 2.8900 | 2.9800 | 2.9800 | 150 |
03 Oct 2023 | 2.9200 | 2.9500 | 2.9200 | 2.9500 | 2.9500 | - |
02 Oct 2023 | 2.8600 | 2.9500 | 2.8600 | 2.9500 | 2.9500 | - |
29 Sept 2023 | 2.9200 | 2.9200 | 2.8600 | 2.8600 | 2.8600 | - |
28 Sept 2023 | 2.9600 | 2.9600 | 2.8600 | 2.8600 | 2.8600 | - |
27 Sept 2023 | 2.9300 | 2.9300 | 2.8600 | 2.8600 | 2.8600 | - |
26 Sept 2023 | 2.9300 | 2.9300 | 2.8600 | 2.9300 | 2.9300 | 250 |
25 Sept 2023 | 2.9900 | 2.9900 | 2.9100 | 2.9100 | 2.9100 | - |
22 Sept 2023 | 2.9800 | 2.9900 | 2.8900 | 2.9100 | 2.9100 | - |
21 Sept 2023 | 2.9000 | 3.0200 | 2.9000 | 3.0200 | 3.0200 | 200 |
20 Sept 2023 | 3.0000 | 3.1000 | 2.9700 | 2.9700 | 2.9700 | 1,090 |
19 Sept 2023 | 2.9400 | 3.0300 | 2.9400 | 3.0000 | 3.0000 | - |
18 Sept 2023 | 3.0000 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | - |
15 Sept 2023 | 2.8600 | 3.0100 | 2.8600 | 3.0100 | 3.0100 | - |
14 Sept 2023 | 2.8200 | 2.9500 | 2.8200 | 2.8300 | 2.8300 | - |
13 Sept 2023 | 2.9100 | 2.9100 | 2.8400 | 2.8900 | 2.8900 | - |
12 Sept 2023 | 2.8900 | 2.8900 | 2.8300 | 2.8300 | 2.8300 | - |
11 Sept 2023 | 2.9300 | 2.9300 | 2.8300 | 2.8300 | 2.8300 | - |
08 Sept 2023 | 2.8200 | 2.8200 | 2.8000 | 2.8000 | 2.8000 | - |
07 Sept 2023 | 3.0200 | 3.0200 | 2.8900 | 2.8900 | 2.8900 | - |
06 Sept 2023 | 3.0000 | 3.0600 | 3.0000 | 3.0400 | 3.0400 | - |
05 Sept 2023 | 3.0100 | 3.0700 | 3.0100 | 3.0700 | 3.0700 | 300 |
04 Sept 2023 | 3.0100 | 3.0700 | 3.0100 | 3.0600 | 3.0600 | - |
01 Sept 2023 | 3.2100 | 3.2700 | 3.0700 | 3.0700 | 3.0700 | - |
31 Aug 2023 | 3.2000 | 3.3600 | 3.2000 | 3.2800 | 3.2800 | 200 |
30 Aug 2023 | 3.0700 | 3.4000 | 3.0100 | 3.2100 | 3.2100 | 726 |
29 Aug 2023 | 2.9800 | 3.0100 | 2.9100 | 3.0100 | 3.0100 | - |
28 Aug 2023 | 2.9400 | 3.0000 | 2.8600 | 2.9100 | 2.9100 | 1,000 |
25 Aug 2023 | 3.0200 | 3.0200 | 2.9100 | 2.9500 | 2.9500 | - |
24 Aug 2023 | 3.0100 | 3.0100 | 2.8700 | 2.9100 | 2.9100 | 1,000 |
23 Aug 2023 | 2.8300 | 3.0000 | 2.8300 | 2.8600 | 2.8600 | 5,000 |
22 Aug 2023 | 2.7300 | 2.9400 | 2.7300 | 2.8400 | 2.8400 | 90 |
21 Aug 2023 | 2.6600 | 2.7700 | 2.6600 | 2.7000 | 2.7000 | - |
18 Aug 2023 | 2.8400 | 2.8800 | 2.7200 | 2.7200 | 2.7200 | 400 |
17 Aug 2023 | 2.9900 | 2.9900 | 2.8600 | 2.9000 | 2.9000 | 125 |
16 Aug 2023 | 2.9900 | 2.9900 | 2.9200 | 2.9400 | 2.9400 | - |
15 Aug 2023 | 3.0000 | 3.0000 | 2.9400 | 2.9600 | 2.9600 | - |
14 Aug 2023 | 3.0200 | 3.0200 | 2.9200 | 3.0000 | 3.0000 | 75 |
11 Aug 2023 | 2.9100 | 3.0000 | 2.9100 | 2.9700 | 2.9700 | 10 |
10 Aug 2023 | 2.8900 | 2.9200 | 2.7600 | 2.9200 | 2.9200 | - |
09 Aug 2023 | 2.8600 | 2.8800 | 2.7900 | 2.8800 | 2.8800 | - |
08 Aug 2023 | 2.8200 | 2.8200 | 2.7900 | 2.8000 | 2.8000 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 2.8200 | 2.8200 | 2.7700 | 2.7700 | 2.7700 | - |
03 Aug 2023 | 2.8200 | 2.8200 | 2.7200 | 2.7600 | 2.7600 | - |
02 Aug 2023 | 2.7400 | 2.8300 | 2.7000 | 2.8300 | 2.8300 | 15 |
01 Aug 2023 | 2.6700 | 2.7400 | 2.5800 | 2.7400 | 2.7400 | - |
31 Jul 2023 | 2.7400 | 2.7400 | 2.5700 | 2.5700 | 2.5700 | - |
28 Jul 2023 | 2.7700 | 2.8000 | 2.6500 | 2.8000 | 2.8000 | - |
27 Jul 2023 | 2.7800 | 2.7800 | 2.6400 | 2.6500 | 2.6500 | 500 |
26 Jul 2023 | 2.8500 | 2.8800 | 2.7700 | 2.7700 | 2.7700 | - |
25 Jul 2023 | 2.8500 | 2.9500 | 2.7700 | 2.8200 | 2.8200 | 200 |
24 Jul 2023 | 3.0200 | 3.0200 | 2.8200 | 2.8200 | 2.8200 | 500 |
21 Jul 2023 | 2.8800 | 3.1100 | 2.8800 | 2.9600 | 2.9600 | 480 |
20 Jul 2023 | 3.1700 | 3.1700 | 2.9500 | 2.9500 | 2.9500 | - |
19 Jul 2023 | 3.2900 | 3.3600 | 3.1600 | 3.1600 | 3.1600 | - |
18 Jul 2023 | 3.2600 | 3.3700 | 2.8300 | 3.3700 | 3.3700 | - |
17 Jul 2023 | 3.5700 | 3.5700 | 3.0000 | 3.0000 | 3.0000 | - |
14 Jul 2023 | 3.2800 | 3.6600 | 3.1900 | 3.1900 | 3.1900 | 500 |
13 Jul 2023 | 2.9900 | 3.2200 | 2.8200 | 3.2200 | 3.2200 | 1,639 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |