Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Sept 2023 | 4.6800 | 4.8000 | 4.3000 | 4.3500 | 4.3500 | 2,703,526 |
20 Sept 2023 | 5.0000 | 5.1000 | 4.6250 | 4.8000 | 4.8000 | 2,833,772 |
19 Sept 2023 | 4.8000 | 5.2000 | 4.7000 | 5.1000 | 5.1000 | 4,582,054 |
18 Sept 2023 | 4.7000 | 4.9000 | 4.5000 | 4.8000 | 4.8000 | 2,105,949 |
15 Sept 2023 | 4.6000 | 4.7800 | 4.4000 | 4.7000 | 4.7000 | 2,685,372 |
14 Sept 2023 | 4.8500 | 4.9000 | 4.4000 | 4.6000 | 4.6000 | 4,517,462 |
13 Sept 2023 | 5.5000 | 5.7000 | 4.8100 | 4.8500 | 4.8500 | 6,961,919 |
12 Sept 2023 | 5.1000 | 5.4000 | 4.9000 | 5.2500 | 5.2500 | 3,515,244 |
11 Sept 2023 | 4.6500 | 5.1450 | 4.5000 | 5.1000 | 5.1000 | 4,415,826 |
08 Sept 2023 | 4.7000 | 4.8000 | 4.4000 | 4.6500 | 4.6500 | 4,594,857 |
07 Sept 2023 | 4.7500 | 4.9000 | 4.5780 | 4.7000 | 4.7000 | 1,564,208 |
06 Sept 2023 | 4.7500 | 4.9000 | 4.6000 | 4.7500 | 4.7500 | 723,347 |
05 Sept 2023 | 4.7000 | 4.9000 | 4.6000 | 4.7500 | 4.7500 | 1,015,633 |
04 Sept 2023 | 4.5500 | 4.8000 | 4.4000 | 4.7000 | 4.7000 | 2,520,977 |
01 Sept 2023 | 4.7000 | 4.9000 | 4.4000 | 4.5500 | 4.5500 | 2,260,791 |
31 Aug 2023 | 5.0500 | 5.2000 | 4.5000 | 4.7400 | 4.7400 | 5,275,695 |
30 Aug 2023 | 5.2000 | 5.3000 | 4.9030 | 5.0500 | 5.0500 | 3,624,810 |
29 Aug 2023 | 5.4500 | 5.8200 | 5.0000 | 5.1800 | 5.1800 | 11,123,016 |
25 Aug 2023 | 5.3000 | 5.6900 | 5.2000 | 5.3000 | 5.3000 | 5,329,281 |
24 Aug 2023 | 4.9500 | 5.4000 | 4.9000 | 5.3000 | 5.3000 | 3,904,327 |
23 Aug 2023 | 5.0000 | 5.1000 | 4.9000 | 4.9500 | 4.9500 | 1,085,347 |
22 Aug 2023 | 5.2000 | 5.4000 | 4.9280 | 5.0000 | 5.0000 | 6,484,892 |
21 Aug 2023 | 4.7500 | 5.4980 | 4.6000 | 5.2000 | 5.2000 | 7,482,944 |
18 Aug 2023 | 4.6000 | 5.0000 | 4.5250 | 4.7500 | 4.7500 | 5,401,595 |
17 Aug 2023 | 4.2000 | 4.6900 | 4.1000 | 4.6000 | 4.6000 | 2,084,328 |
16 Aug 2023 | 4.2500 | 4.4000 | 4.1000 | 4.2000 | 4.2000 | 644,011 |
15 Aug 2023 | 4.4500 | 4.6000 | 4.1000 | 4.2500 | 4.2500 | 2,129,334 |
14 Aug 2023 | 4.3500 | 4.5800 | 4.2000 | 4.4500 | 4.4500 | 2,656,822 |
11 Aug 2023 | 4.5000 | 4.6000 | 4.2050 | 4.2500 | 4.2500 | 2,899,565 |
10 Aug 2023 | 4.6000 | 4.7000 | 4.3100 | 4.5000 | 4.5000 | 1,046,172 |
09 Aug 2023 | 4.6000 | 4.7900 | 4.5000 | 4.6000 | 4.6000 | 3,118,201 |
08 Aug 2023 | 4.4500 | 4.6800 | 4.2000 | 4.4500 | 4.4500 | 3,833,735 |
07 Aug 2023 | 4.5000 | 4.5700 | 4.2000 | 4.4500 | 4.4500 | 3,458,250 |
04 Aug 2023 | 4.5000 | 4.8000 | 4.4000 | 4.5000 | 4.5000 | 4,864,485 |
03 Aug 2023 | 4.5000 | 4.6500 | 4.2000 | 4.5000 | 4.5000 | 4,327,396 |
02 Aug 2023 | 4.9500 | 5.1000 | 4.4000 | 4.5400 | 4.5400 | 11,066,165 |
01 Aug 2023 | 4.5000 | 5.1000 | 4.4000 | 4.8100 | 4.8100 | 5,774,625 |
31 Jul 2023 | 4.2000 | 4.6000 | 3.9000 | 4.5000 | 4.5000 | 5,269,908 |
28 Jul 2023 | 4.5000 | 4.6000 | 4.1000 | 4.2000 | 4.2000 | 5,099,566 |
27 Jul 2023 | 4.7500 | 4.8000 | 4.3000 | 4.5000 | 4.5000 | 8,227,507 |
26 Jul 2023 | 5.0000 | 5.3000 | 4.4000 | 4.7400 | 4.7400 | 15,262,699 |
25 Jul 2023 | 4.4000 | 5.1000 | 4.3000 | 4.9000 | 4.9000 | 19,011,711 |
24 Jul 2023 | 3.9000 | 4.5000 | 3.9000 | 4.4900 | 4.4900 | 9,572,056 |
21 Jul 2023 | 4.0000 | 4.3000 | 3.8000 | 3.9000 | 3.9000 | 16,270,813 |
20 Jul 2023 | 3.5000 | 4.0980 | 3.3000 | 4.0000 | 4.0000 | 9,600,288 |
19 Jul 2023 | 3.3000 | 3.5000 | 3.1000 | 3.5000 | 3.5000 | 6,804,333 |
18 Jul 2023 | 3.3750 | 3.6000 | 3.1000 | 3.3000 | 3.3000 | 20,728,966 |
17 Jul 2023 | 2.8500 | 3.5000 | 2.8000 | 3.4000 | 3.4000 | 28,714,728 |
14 Jul 2023 | 2.4500 | 2.8790 | 2.4000 | 2.8000 | 2.8000 | 8,476,856 |
13 Jul 2023 | 2.4500 | 2.6000 | 2.3000 | 2.4500 | 2.4500 | 959,750 |
12 Jul 2023 | 2.6000 | 2.8000 | 2.4000 | 2.5000 | 2.5000 | 7,186,931 |
11 Jul 2023 | 2.2500 | 2.6500 | 2.3000 | 2.6000 | 2.6000 | 18,074,896 |
10 Jul 2023 | 2.2500 | 2.3000 | 2.1260 | 2.2500 | 2.2500 | 2,969,009 |
07 Jul 2023 | 2.3000 | 2.4000 | 2.1220 | 2.2500 | 2.2500 | 1,713,476 |
06 Jul 2023 | 2.2750 | 2.4000 | 2.1000 | 2.3000 | 2.3000 | 2,453,096 |
05 Jul 2023 | 2.2000 | 2.5160 | 2.2000 | 2.3250 | 2.3250 | 13,151,742 |
04 Jul 2023 | 1.8750 | 2.2500 | 1.8000 | 2.1750 | 2.1750 | 6,685,584 |
03 Jul 2023 | 1.8250 | 2.1000 | 1.7000 | 1.8750 | 1.8750 | 9,366,078 |
30 Jun 2023 | 1.6250 | 1.6500 | 1.5600 | 1.6000 | 1.6000 | 861,232 |
29 Jun 2023 | 1.6500 | 1.7000 | 1.5500 | 1.6250 | 1.6250 | 1,030,443 |
28 Jun 2023 | 1.6250 | 1.7000 | 1.5500 | 1.6500 | 1.6500 | 3,929,022 |
27 Jun 2023 | 1.6750 | 1.6750 | 1.6000 | 1.6200 | 1.6200 | 1,586,522 |
26 Jun 2023 | 1.6750 | 1.7000 | 1.6500 | 1.6750 | 1.6750 | 182,289 |
23 Jun 2023 | 1.7000 | 1.6900 | 1.6500 | 1.6750 | 1.6750 | 765,579 |
22 Jun 2023 | 1.7250 | 1.7440 | 1.6510 | 1.7000 | 1.7000 | 1,699,960 |
21 Jun 2023 | 1.7750 | 1.8000 | 1.7150 | 1.7250 | 1.7250 | 534,033 |
20 Jun 2023 | 1.8000 | 1.8400 | 1.7500 | 1.7750 | 1.7750 | 1,855,216 |
19 Jun 2023 | 1.7750 | 1.9700 | 1.7000 | 1.8150 | 1.8150 | 3,109,663 |
16 Jun 2023 | 1.7500 | 1.8000 | 1.7000 | 1.7750 | 1.7750 | 1,632,367 |
15 Jun 2023 | 1.7750 | 1.8000 | 1.7010 | 1.7500 | 1.7500 | 1,989,287 |
14 Jun 2023 | 1.8000 | 1.8230 | 1.7500 | 1.7750 | 1.7750 | 746,892 |
13 Jun 2023 | 1.7500 | 1.8250 | 1.7500 | 1.8000 | 1.8000 | 3,176,945 |
12 Jun 2023 | 1.8250 | 1.8500 | 1.7000 | 1.8000 | 1.8000 | 3,583,395 |
09 Jun 2023 | 1.9250 | 1.9000 | 1.8120 | 1.8250 | 1.8250 | 3,807,625 |
08 Jun 2023 | 1.8000 | 2.0000 | 1.7750 | 1.9000 | 1.9000 | 7,383,537 |
07 Jun 2023 | 1.9750 | 1.9700 | 1.7500 | 1.8550 | 1.8550 | 9,189,012 |
06 Jun 2023 | 1.9500 | 2.1000 | 1.9000 | 1.9750 | 1.9750 | 8,431,392 |
05 Jun 2023 | 2.2500 | 2.2800 | 1.9420 | 2.0500 | 2.0500 | 12,043,184 |
02 Jun 2023 | 2.2500 | 2.5000 | 2.2000 | 2.2500 | 2.2500 | 7,250,830 |
01 Jun 2023 | 2.4750 | 2.5500 | 2.2000 | 2.2500 | 2.2500 | 14,521,260 |
31 May 2023 | 3.0500 | 3.2000 | 2.4000 | 2.4750 | 2.4750 | 38,600,209 |
30 May 2023 | 2.0250 | 3.2000 | 2.0000 | 3.0500 | 3.0500 | 71,831,371 |
26 May 2023 | 1.7250 | 1.8700 | 1.7000 | 1.8500 | 1.8500 | 1,526,654 |
25 May 2023 | 1.7000 | 1.7500 | 1.6500 | 1.7250 | 1.7250 | 968,695 |
24 May 2023 | 1.7500 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 520,529 |
23 May 2023 | 1.7500 | 1.8000 | 1.7380 | 1.7500 | 1.7500 | 396,901 |
22 May 2023 | 1.7500 | 1.7010 | 1.6600 | 1.7500 | 1.7500 | 181,481 |
19 May 2023 | 1.7500 | 1.7450 | 1.7000 | 1.7500 | 1.7500 | 423,699 |
18 May 2023 | 1.7750 | 1.7670 | 1.7000 | 1.7500 | 1.7500 | 1,090,726 |
17 May 2023 | 1.7750 | 1.7740 | 1.7560 | 1.7750 | 1.7750 | 235,334 |
16 May 2023 | 1.7750 | 1.8000 | 1.7530 | 1.7750 | 1.7750 | 1,817,412 |
15 May 2023 | 1.8000 | 1.7900 | 1.7510 | 1.7750 | 1.7750 | 371,177 |
12 May 2023 | 1.8000 | 1.7790 | 1.7650 | 1.8000 | 1.8000 | 1,482,328 |
11 May 2023 | 1.7750 | 1.8200 | 1.7500 | 1.8000 | 1.8000 | 2,756,109 |
10 May 2023 | 1.8250 | 1.8080 | 1.7500 | 1.7750 | 1.7750 | 908,709 |
09 May 2023 | 1.8250 | 1.8500 | 1.7650 | 1.8250 | 1.8250 | 1,178,118 |
05 May 2023 | 1.8750 | 1.8400 | 1.8000 | 1.8250 | 1.8250 | 2,803,600 |
04 May 2023 | 1.9500 | 1.9500 | 1.8550 | 1.8750 | 1.8750 | 4,586,368 |
03 May 2023 | 1.9250 | 2.0000 | 1.9030 | 1.9500 | 1.9500 | 1,457,090 |
02 May 2023 | 1.9500 | 1.9720 | 1.9000 | 1.9250 | 1.9250 | 522,641 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |