Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 100 |
03 Oct 2023 | 3.1600 | 3.1600 | 2.8100 | 2.8100 | 2.8100 | - |
02 Oct 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 100 |
29 Sept 2023 | 3.1300 | 3.1300 | 2.7400 | 2.7400 | 2.7400 | - |
28 Sept 2023 | 3.2200 | 3.2200 | 2.8200 | 2.8200 | 2.8200 | - |
27 Sept 2023 | 3.0600 | 3.2600 | 3.0500 | 3.0500 | 3.0500 | 3,969 |
26 Sept 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
25 Sept 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
22 Sept 2023 | 3.1900 | 3.1900 | 3.1500 | 3.1500 | 3.1500 | - |
21 Sept 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
20 Sept 2023 | 3.1700 | 3.1700 | 2.8700 | 2.8700 | 2.8700 | - |
19 Sept 2023 | 3.1900 | 3.4100 | 3.1900 | 3.4100 | 3.4100 | 2,000 |
18 Sept 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
15 Sept 2023 | 3.2500 | 3.4700 | 2.9000 | 2.9000 | 2.9000 | 100 |
14 Sept 2023 | 3.1700 | 3.1700 | 2.8100 | 2.8100 | 2.8100 | - |
13 Sept 2023 | 3.1100 | 3.1100 | 2.8100 | 2.8100 | 2.8100 | - |
12 Sept 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
11 Sept 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
08 Sept 2023 | 3.1000 | 3.1800 | 3.1000 | 3.1800 | 3.1800 | 1,000 |
07 Sept 2023 | 2.9400 | 2.9400 | 2.7100 | 2.7100 | 2.7100 | - |
06 Sept 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
05 Sept 2023 | 3.3400 | 3.3400 | 2.7000 | 2.7000 | 2.7000 | - |
04 Sept 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
01 Sept 2023 | 3.2900 | 3.2900 | 3.0400 | 3.0400 | 3.0400 | - |
31 Aug 2023 | 3.3000 | 3.3000 | 3.0600 | 3.0600 | 3.0600 | - |
30 Aug 2023 | 3.3100 | 3.3100 | 3.0900 | 3.0900 | 3.0900 | - |
29 Aug 2023 | 3.4800 | 3.5500 | 3.1900 | 3.1900 | 3.1900 | 1,000 |
28 Aug 2023 | 3.5200 | 3.5200 | 3.2100 | 3.2100 | 3.2100 | - |
25 Aug 2023 | 3.5000 | 3.5200 | 3.2100 | 3.2100 | 3.2100 | - |
24 Aug 2023 | 3.5200 | 3.5200 | 3.2200 | 3.2200 | 3.2200 | - |
23 Aug 2023 | 3.7600 | 3.7600 | 3.2200 | 3.2200 | 3.2200 | - |
22 Aug 2023 | 3.6100 | 3.6100 | 3.2200 | 3.2200 | 3.2200 | - |
21 Aug 2023 | 3.8400 | 3.8400 | 3.2800 | 3.2800 | 3.2800 | - |
18 Aug 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
17 Aug 2023 | 3.9200 | 3.9200 | 3.6700 | 3.6700 | 3.6700 | - |
16 Aug 2023 | 3.9300 | 3.9300 | 3.5900 | 3.5900 | 3.5900 | - |
15 Aug 2023 | 3.8600 | 3.8600 | 3.6100 | 3.6100 | 3.6100 | - |
14 Aug 2023 | 3.8400 | 3.8500 | 3.6100 | 3.6100 | 3.6100 | - |
11 Aug 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
10 Aug 2023 | 3.8500 | 3.8500 | 3.7100 | 3.7100 | 3.7100 | - |
09 Aug 2023 | 4.0600 | 4.0600 | 3.6600 | 3.6600 | 3.6600 | - |
08 Aug 2023 | 3.9100 | 3.9100 | 3.7700 | 3.7700 | 3.7700 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 3.9500 | 3.9500 | 3.6800 | 3.6800 | 3.6800 | - |
03 Aug 2023 | 3.9500 | 3.9500 | 3.6100 | 3.6100 | 3.6100 | - |
02 Aug 2023 | 4.0600 | 4.0600 | 3.6600 | 3.6600 | 3.6600 | - |
01 Aug 2023 | 4.0000 | 4.0000 | 3.6100 | 3.6100 | 3.6100 | - |
31 Jul 2023 | 4.0900 | 4.0900 | 3.6600 | 3.6600 | 3.6600 | - |
28 Jul 2023 | 4.0600 | 4.0600 | 3.9500 | 3.9500 | 3.9500 | - |
27 Jul 2023 | 4.0500 | 4.1500 | 4.0500 | 4.0500 | 4.0500 | 1,100 |
26 Jul 2023 | 4.1600 | 4.1600 | 4.0500 | 4.0500 | 4.0500 | - |
25 Jul 2023 | 4.2100 | 4.2100 | 3.7300 | 3.7300 | 3.7300 | - |
24 Jul 2023 | 4.3100 | 4.3100 | 3.7200 | 3.7200 | 3.7200 | - |
21 Jul 2023 | 4.2300 | 4.2300 | 4.0000 | 4.0000 | 4.0000 | - |
20 Jul 2023 | 4.3100 | 4.3100 | 3.9800 | 3.9800 | 3.9800 | - |
19 Jul 2023 | 4.5100 | 4.5100 | 3.8700 | 3.8700 | 3.8700 | 200 |
18 Jul 2023 | 5.0200 | 5.0200 | 4.1300 | 4.1300 | 4.1300 | 1,766 |
17 Jul 2023 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
14 Jul 2023 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
13 Jul 2023 | 5.0400 | 5.0400 | 4.6900 | 4.6900 | 4.6900 | - |
12 Jul 2023 | 4.8900 | 4.9700 | 4.4300 | 4.4300 | 4.4300 | 100 |
11 Jul 2023 | 4.8500 | 4.8500 | 4.4900 | 4.4900 | 4.4900 | - |
10 Jul 2023 | 4.8500 | 4.8500 | 4.4200 | 4.4200 | 4.4200 | - |
07 Jul 2023 | 4.9300 | 4.9300 | 4.4200 | 4.4200 | 4.4200 | - |
06 Jul 2023 | 4.9000 | 4.9000 | 4.5700 | 4.5700 | 4.5700 | 200 |
05 Jul 2023 | 4.8000 | 5.4200 | 4.5700 | 4.5700 | 4.5700 | 138 |
04 Jul 2023 | 4.7300 | 4.8100 | 4.4000 | 4.4000 | 4.4000 | 200 |
03 Jul 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
30 Jun 2023 | 4.5500 | 4.7300 | 4.3600 | 4.3600 | 4.3600 | - |
29 Jun 2023 | 4.2100 | 4.2100 | 4.1300 | 4.1300 | 4.1300 | - |
28 Jun 2023 | 4.1700 | 4.1700 | 3.7200 | 3.7200 | 3.7200 | - |
27 Jun 2023 | 4.8000 | 4.8000 | 3.9900 | 3.9900 | 3.9900 | - |
26 Jun 2023 | 4.9500 | 4.9500 | 4.3200 | 4.3200 | 4.3200 | - |
23 Jun 2023 | 4.9900 | 4.9900 | 4.6100 | 4.6100 | 4.6100 | - |
22 Jun 2023 | 4.9800 | 4.9800 | 4.6100 | 4.6100 | 4.6100 | - |
21 Jun 2023 | 5.0000 | 5.0000 | 4.6100 | 4.6100 | 4.6100 | - |
20 Jun 2023 | 4.9800 | 4.9800 | 4.6100 | 4.6100 | 4.6100 | - |
19 Jun 2023 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 100 |
16 Jun 2023 | 5.0800 | 5.0800 | 4.6100 | 4.6100 | 4.6100 | - |
15 Jun 2023 | 5.1200 | 5.1200 | 4.6300 | 4.6300 | 4.6300 | - |
14 Jun 2023 | 5.1000 | 5.1000 | 4.8200 | 4.8200 | 4.8200 | - |
13 Jun 2023 | 5.1000 | 5.1000 | 4.8200 | 4.8200 | 4.8200 | - |
12 Jun 2023 | - | - | - | - | - | - |
09 Jun 2023 | 5.1400 | 5.3200 | 4.8600 | 4.8600 | 4.8600 | 1,000 |
08 Jun 2023 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 100 |
07 Jun 2023 | 5.1400 | 5.1400 | 4.8800 | 4.8800 | 4.8800 | - |
06 Jun 2023 | 5.1200 | 5.1200 | 4.7600 | 4.7600 | 4.7600 | - |
05 Jun 2023 | 5.1200 | 5.1200 | 4.6200 | 4.6200 | 4.6200 | - |
02 Jun 2023 | 5.4200 | 5.4200 | 4.5900 | 4.5900 | 4.5900 | - |
01 Jun 2023 | - | - | - | - | - | - |
31 May 2023 | 5.6800 | 5.6800 | 5.4200 | 5.4200 | 5.4200 | - |
30 May 2023 | 5.6400 | 5.6400 | 5.4200 | 5.4200 | 5.4200 | 80 |
29 May 2023 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | - |
26 May 2023 | 5.7200 | 5.7200 | 5.4200 | 5.4200 | 5.4200 | - |
25 May 2023 | 5.6400 | 5.6400 | 5.4200 | 5.4200 | 5.4200 | - |
24 May 2023 | 5.6600 | 5.6600 | 5.4200 | 5.4200 | 5.4200 | - |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
19 May 2023 | 5.7600 | 5.7600 | 5.4200 | 5.4200 | 5.4200 | - |
18 May 2023 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |