Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 2.4200 | 2.4700 | 2.3500 | 2.4000 | 2.4000 | 19,005,169 |
21 Sept 2023 | 2.4300 | 2.4300 | 2.3400 | 2.3800 | 2.3800 | 22,202,100 |
20 Sept 2023 | 2.4900 | 2.5900 | 2.4300 | 2.4700 | 2.4700 | 22,300,300 |
19 Sept 2023 | 2.5900 | 2.6400 | 2.4200 | 2.4600 | 2.4600 | 27,754,100 |
18 Sept 2023 | 2.9000 | 2.9100 | 2.5300 | 2.5600 | 2.5600 | 59,139,700 |
15 Sept 2023 | 3.1000 | 3.2200 | 2.9300 | 2.9300 | 2.9300 | 43,652,200 |
14 Sept 2023 | 2.9400 | 3.1000 | 2.9100 | 2.9800 | 2.9800 | 34,352,400 |
13 Sept 2023 | 2.8900 | 3.0000 | 2.7800 | 2.9400 | 2.9400 | 28,689,900 |
12 Sept 2023 | 3.2200 | 3.2800 | 2.9000 | 2.9100 | 2.9100 | 60,231,500 |
11 Sept 2023 | 3.0600 | 3.3700 | 3.0400 | 3.3100 | 3.3100 | 89,968,100 |
08 Sept 2023 | 2.9200 | 3.1200 | 2.9200 | 3.0200 | 3.0200 | 39,678,800 |
07 Sept 2023 | 2.9200 | 3.1100 | 2.8100 | 2.9600 | 2.9600 | 34,784,700 |
06 Sept 2023 | 3.1900 | 3.2700 | 2.8400 | 2.9800 | 2.9800 | 53,851,500 |
05 Sept 2023 | 3.0000 | 3.4000 | 2.9800 | 3.0900 | 3.0900 | 76,082,200 |
01 Sept 2023 | 3.0700 | 3.1200 | 2.8500 | 2.9900 | 2.9900 | 51,132,900 |
31 Aug 2023 | 2.7500 | 3.1100 | 2.6600 | 2.9600 | 2.9600 | 89,827,700 |
30 Aug 2023 | 2.3800 | 2.9100 | 2.3500 | 2.6600 | 2.6600 | 76,248,800 |
29 Aug 2023 | 2.3400 | 2.4500 | 2.2900 | 2.4000 | 2.4000 | 11,341,500 |
28 Aug 2023 | 2.3500 | 2.3700 | 2.2800 | 2.3500 | 2.3500 | 7,869,200 |
25 Aug 2023 | 2.2600 | 2.3700 | 2.2200 | 2.3400 | 2.3400 | 11,898,900 |
24 Aug 2023 | 2.4800 | 2.4900 | 2.2500 | 2.2600 | 2.2600 | 19,976,600 |
23 Aug 2023 | 2.4800 | 2.5300 | 2.4400 | 2.4900 | 2.4900 | 10,157,700 |
22 Aug 2023 | 2.5100 | 2.5800 | 2.4800 | 2.4900 | 2.4900 | 13,351,100 |
21 Aug 2023 | 2.6500 | 2.7200 | 2.4600 | 2.4900 | 2.4900 | 21,469,900 |
18 Aug 2023 | 2.5900 | 2.8200 | 2.5800 | 2.6400 | 2.6400 | 22,279,000 |
17 Aug 2023 | 2.6200 | 2.8000 | 2.5700 | 2.6600 | 2.6600 | 21,946,900 |
16 Aug 2023 | 2.4700 | 2.7700 | 2.4300 | 2.6300 | 2.6300 | 36,005,400 |
15 Aug 2023 | 2.5700 | 2.6100 | 2.4500 | 2.5200 | 2.5200 | 19,332,300 |
14 Aug 2023 | 2.6000 | 2.6700 | 2.4800 | 2.6200 | 2.6200 | 16,323,400 |
11 Aug 2023 | 2.5700 | 2.7500 | 2.5500 | 2.6200 | 2.6200 | 21,683,000 |
10 Aug 2023 | 2.8600 | 2.8700 | 2.5700 | 2.6200 | 2.6200 | 36,628,400 |
09 Aug 2023 | 3.0000 | 3.0300 | 2.7600 | 2.8600 | 2.8600 | 49,464,400 |
08 Aug 2023 | 2.4500 | 3.0800 | 2.3800 | 3.0200 | 3.0200 | 125,769,700 |
07 Aug 2023 | 2.3300 | 2.3600 | 2.1600 | 2.2200 | 2.2200 | 20,349,400 |
04 Aug 2023 | 2.4300 | 2.5000 | 2.2800 | 2.3000 | 2.3000 | 22,318,100 |
03 Aug 2023 | 2.3700 | 2.4800 | 2.2900 | 2.4100 | 2.4100 | 17,142,900 |
02 Aug 2023 | 2.2500 | 2.5500 | 2.2300 | 2.3700 | 2.3700 | 39,267,900 |
01 Aug 2023 | 2.5100 | 2.5100 | 2.3400 | 2.3800 | 2.3800 | 31,597,400 |
31 Jul 2023 | 2.3700 | 2.5500 | 2.2600 | 2.5300 | 2.5300 | 46,875,000 |
28 Jul 2023 | 2.1700 | 2.3300 | 2.1300 | 2.2700 | 2.2700 | 40,786,900 |
27 Jul 2023 | 2.0200 | 2.3000 | 1.9700 | 2.1400 | 2.1400 | 63,616,700 |
26 Jul 2023 | 1.9800 | 2.1100 | 1.9000 | 1.9300 | 1.9300 | 97,077,000 |
25 Jul 2023 | 1.6800 | 1.7200 | 1.6600 | 1.6800 | 1.6800 | 10,774,300 |
24 Jul 2023 | 1.7000 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 8,483,900 |
21 Jul 2023 | 1.6700 | 1.7000 | 1.6200 | 1.6800 | 1.6800 | 8,942,600 |
20 Jul 2023 | 1.7600 | 1.7600 | 1.6200 | 1.6500 | 1.6500 | 15,086,200 |
19 Jul 2023 | 1.6700 | 1.7900 | 1.6600 | 1.7700 | 1.7700 | 16,618,600 |
18 Jul 2023 | 1.6700 | 1.7000 | 1.6400 | 1.6600 | 1.6600 | 11,085,400 |
17 Jul 2023 | 1.6600 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 6,612,400 |
14 Jul 2023 | 1.7800 | 1.7900 | 1.6200 | 1.6600 | 1.6600 | 20,718,400 |
13 Jul 2023 | 1.7400 | 1.8300 | 1.7100 | 1.8100 | 1.8100 | 17,790,100 |
12 Jul 2023 | 1.8200 | 1.8300 | 1.6900 | 1.7200 | 1.7200 | 22,645,300 |
11 Jul 2023 | 1.7400 | 1.8600 | 1.7000 | 1.7700 | 1.7700 | 26,659,500 |
10 Jul 2023 | 1.6400 | 1.7600 | 1.6100 | 1.7200 | 1.7200 | 20,745,400 |
07 Jul 2023 | 1.5700 | 1.6700 | 1.5300 | 1.6400 | 1.6400 | 15,951,100 |
06 Jul 2023 | 1.6000 | 1.6900 | 1.5400 | 1.5500 | 1.5500 | 21,368,900 |
05 Jul 2023 | 1.6900 | 1.6900 | 1.6000 | 1.6400 | 1.6400 | 14,611,600 |
03 Jul 2023 | 1.5600 | 1.7400 | 1.5600 | 1.6900 | 1.6900 | 26,865,900 |
30 Jun 2023 | 1.6100 | 1.6100 | 1.5200 | 1.5600 | 1.5600 | 18,646,800 |
29 Jun 2023 | 1.5800 | 1.6400 | 1.5700 | 1.6100 | 1.6100 | 12,202,900 |
28 Jun 2023 | 1.5900 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 10,693,800 |
27 Jun 2023 | 1.5800 | 1.6200 | 1.5500 | 1.6000 | 1.6000 | 9,573,100 |
26 Jun 2023 | 1.5100 | 1.6000 | 1.5100 | 1.5800 | 1.5800 | 11,070,000 |
23 Jun 2023 | 1.5800 | 1.5900 | 1.5100 | 1.5200 | 1.5200 | 16,274,400 |
22 Jun 2023 | 1.5600 | 1.6100 | 1.5200 | 1.6100 | 1.6100 | 10,902,200 |
21 Jun 2023 | 1.5400 | 1.6300 | 1.5000 | 1.5800 | 1.5800 | 21,880,800 |
20 Jun 2023 | 1.5800 | 1.5900 | 1.5200 | 1.5500 | 1.5500 | 13,105,300 |
16 Jun 2023 | 1.6200 | 1.6300 | 1.5600 | 1.5600 | 1.5600 | 17,849,700 |
15 Jun 2023 | 1.6500 | 1.6600 | 1.6000 | 1.6100 | 1.6100 | 19,239,400 |
14 Jun 2023 | 1.7200 | 1.7200 | 1.6000 | 1.6400 | 1.6400 | 15,565,200 |
13 Jun 2023 | 1.7000 | 1.7500 | 1.6700 | 1.7100 | 1.7100 | 14,776,100 |
12 Jun 2023 | 1.6000 | 1.6700 | 1.5600 | 1.6700 | 1.6700 | 18,832,300 |
09 Jun 2023 | 1.6800 | 1.6800 | 1.5800 | 1.5900 | 1.5900 | 21,188,100 |
08 Jun 2023 | 1.7300 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 23,608,000 |
07 Jun 2023 | 1.7900 | 1.8300 | 1.7000 | 1.7300 | 1.7300 | 20,954,100 |
06 Jun 2023 | 1.6900 | 1.7900 | 1.6600 | 1.7700 | 1.7700 | 15,238,500 |
05 Jun 2023 | 1.7500 | 1.7500 | 1.6400 | 1.6900 | 1.6900 | 15,641,400 |
02 Jun 2023 | 1.7500 | 1.8100 | 1.7100 | 1.7200 | 1.7200 | 21,246,600 |
01 Jun 2023 | 1.6800 | 1.7800 | 1.6300 | 1.7000 | 1.7000 | 26,101,500 |
31 May 2023 | 1.8200 | 1.8200 | 1.6600 | 1.6700 | 1.6700 | 29,268,300 |
30 May 2023 | 1.9300 | 1.9300 | 1.7800 | 1.8300 | 1.8300 | 28,001,300 |
26 May 2023 | 1.8300 | 1.9000 | 1.8200 | 1.8600 | 1.8600 | 51,165,800 |
25 May 2023 | 2.4400 | 2.4400 | 2.3200 | 2.3600 | 2.3600 | 12,293,900 |
24 May 2023 | 2.4500 | 2.4500 | 2.3600 | 2.4200 | 2.4200 | 6,084,900 |
23 May 2023 | 2.5100 | 2.5900 | 2.4300 | 2.4500 | 2.4500 | 6,353,200 |
22 May 2023 | 2.4100 | 2.6400 | 2.4100 | 2.5300 | 2.5300 | 12,682,600 |
19 May 2023 | 2.4300 | 2.5000 | 2.4000 | 2.4100 | 2.4100 | 6,517,900 |
18 May 2023 | 2.4000 | 2.5000 | 2.4000 | 2.4400 | 2.4400 | 7,270,900 |
17 May 2023 | 2.3800 | 2.4500 | 2.3200 | 2.4100 | 2.4100 | 8,873,100 |
16 May 2023 | 2.4200 | 2.4400 | 2.3400 | 2.3500 | 2.3500 | 6,865,400 |
15 May 2023 | 2.4300 | 2.4600 | 2.3500 | 2.4300 | 2.4300 | 9,236,900 |
12 May 2023 | 2.4600 | 2.5600 | 2.3700 | 2.4100 | 2.4100 | 8,167,000 |
11 May 2023 | 2.7500 | 2.7600 | 2.4100 | 2.4300 | 2.4300 | 17,731,400 |
10 May 2023 | 2.7800 | 2.8500 | 2.7200 | 2.7500 | 2.7500 | 9,751,000 |
09 May 2023 | 2.7000 | 2.8700 | 2.7000 | 2.7200 | 2.7200 | 11,308,200 |
08 May 2023 | 2.7500 | 2.7900 | 2.6600 | 2.7800 | 2.7800 | 10,527,200 |
05 May 2023 | 2.6500 | 2.8000 | 2.5900 | 2.7700 | 2.7700 | 18,649,500 |
04 May 2023 | 2.3700 | 2.6400 | 2.3500 | 2.5200 | 2.5200 | 15,465,100 |
03 May 2023 | 2.2800 | 2.4500 | 2.2600 | 2.3900 | 2.3900 | 11,566,900 |
02 May 2023 | 2.2700 | 2.3000 | 2.2000 | 2.2800 | 2.2800 | 7,151,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |