Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Oct 2023 | 1.0900 | 1.1600 | 1.0500 | 1.1500 | 1.1500 | 9,067 |
02 Oct 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1,500 |
29 Sept 2023 | 1.2500 | 1.2500 | 1.1500 | 1.1500 | 1.1500 | 600 |
28 Sept 2023 | 1.2200 | 1.2200 | 1.0000 | 1.0750 | 1.0750 | 5,200 |
27 Sept 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 100 |
26 Sept 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 200 |
25 Sept 2023 | 1.1500 | 1.2600 | 1.1500 | 1.2600 | 1.2600 | 1,600 |
22 Sept 2023 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 300 |
21 Sept 2023 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 700 |
20 Sept 2023 | 1.1700 | 1.1700 | 1.0700 | 1.1300 | 1.1300 | 1,200 |
19 Sept 2023 | 1.2110 | 1.2110 | 1.1200 | 1.1300 | 1.1300 | 3,200 |
18 Sept 2023 | 1.2300 | 1.2420 | 1.1600 | 1.1720 | 1.1720 | 5,100 |
15 Sept 2023 | 1.1600 | 1.2800 | 1.1400 | 1.1400 | 1.1400 | 13,100 |
14 Sept 2023 | 1.0400 | 1.1600 | 1.0400 | 1.1000 | 1.1000 | 4,900 |
13 Sept 2023 | 1.2200 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 1,800 |
12 Sept 2023 | 1.1100 | 1.1800 | 1.0900 | 1.1700 | 1.1700 | 3,100 |
11 Sept 2023 | 1.1200 | 1.1830 | 1.1200 | 1.1830 | 1.1830 | 700 |
08 Sept 2023 | 1.2200 | 1.2200 | 1.1300 | 1.1900 | 1.1900 | 5,600 |
07 Sept 2023 | 1.1840 | 1.2300 | 1.1840 | 1.2200 | 1.2200 | 2,800 |
06 Sept 2023 | 1.1200 | 1.2130 | 1.1200 | 1.2000 | 1.2000 | 6,100 |
05 Sept 2023 | 1.1700 | 1.2600 | 1.1200 | 1.1900 | 1.1900 | 3,100 |
01 Sept 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
31 Aug 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
30 Aug 2023 | 1.3800 | 1.3800 | 1.2200 | 1.2600 | 1.2600 | 6,700 |
29 Aug 2023 | 1.3000 | 1.3000 | 1.1200 | 1.1200 | 1.1200 | 17,900 |
28 Aug 2023 | 1.3800 | 1.3800 | 1.3460 | 1.3460 | 1.3460 | 1,100 |
25 Aug 2023 | 1.3200 | 1.3500 | 1.2700 | 1.3100 | 1.3100 | 3,200 |
24 Aug 2023 | 1.1200 | 1.3080 | 1.1200 | 1.3080 | 1.3080 | 2,200 |
23 Aug 2023 | 1.2610 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 1,300 |
22 Aug 2023 | 1.2500 | 1.3400 | 1.2500 | 1.3000 | 1.3000 | 3,500 |
21 Aug 2023 | 1.3400 | 1.4000 | 1.3100 | 1.3420 | 1.3420 | 3,100 |
18 Aug 2023 | 1.3200 | 1.3400 | 1.2600 | 1.2840 | 1.2840 | 4,900 |
17 Aug 2023 | 1.1800 | 1.2300 | 1.1800 | 1.2200 | 1.2200 | 500 |
16 Aug 2023 | 1.2400 | 1.2950 | 1.2300 | 1.2300 | 1.2300 | 2,300 |
15 Aug 2023 | 1.1400 | 1.2400 | 1.1400 | 1.2200 | 1.2200 | 2,300 |
14 Aug 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1,000 |
11 Aug 2023 | 1.2000 | 1.3400 | 1.1200 | 1.2700 | 1.2700 | 6,000 |
10 Aug 2023 | 1.4000 | 1.4390 | 1.1200 | 1.2100 | 1.2100 | 33,700 |
09 Aug 2023 | 1.4500 | 1.6120 | 1.3800 | 1.3800 | 1.3800 | 41,700 |
08 Aug 2023 | 1.8900 | 1.8900 | 1.7000 | 1.8000 | 1.8000 | 3,600 |
07 Aug 2023 | 1.8900 | 1.8900 | 1.6630 | 1.7850 | 1.7850 | 1,700 |
04 Aug 2023 | 1.8900 | 1.8900 | 1.8250 | 1.8250 | 1.8250 | 500 |
03 Aug 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 300 |
02 Aug 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 100 |
01 Aug 2023 | 1.8400 | 1.8400 | 1.8370 | 1.8370 | 1.8370 | 600 |
31 Jul 2023 | 1.7500 | 1.9000 | 1.7500 | 1.8930 | 1.8930 | 2,100 |
28 Jul 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 300 |
27 Jul 2023 | 1.6900 | 1.8370 | 1.6900 | 1.8370 | 1.8370 | 2,500 |
26 Jul 2023 | 2.0800 | 2.0800 | 1.8300 | 1.8300 | 1.8300 | 4,800 |
25 Jul 2023 | 1.7500 | 1.9810 | 1.7500 | 1.7500 | 1.7500 | 12,300 |
24 Jul 2023 | 2.2000 | 2.2000 | 1.9240 | 2.0000 | 2.0000 | 9,200 |
21 Jul 2023 | 2.1900 | 2.1900 | 2.0400 | 2.1000 | 2.1000 | 2,600 |
20 Jul 2023 | 2.2000 | 2.2000 | 2.0900 | 2.1000 | 2.1000 | 600 |
19 Jul 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 100 |
18 Jul 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 200 |
17 Jul 2023 | 2.1800 | 2.1800 | 2.1270 | 2.1270 | 2.1270 | 1,000 |
14 Jul 2023 | 2.2000 | 2.2000 | 2.0400 | 2.1500 | 2.1500 | 3,400 |
13 Jul 2023 | 2.2100 | 2.2200 | 2.0200 | 2.2200 | 2.2200 | 3,100 |
12 Jul 2023 | 2.1800 | 2.3990 | 2.0900 | 2.3250 | 2.3250 | 2,600 |
11 Jul 2023 | 2.6200 | 2.6200 | 2.6100 | 2.6100 | 2.6100 | 300 |
10 Jul 2023 | 2.5900 | 2.5900 | 2.4810 | 2.4810 | 2.4810 | 600 |
07 Jul 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 400 |
06 Jul 2023 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 200 |
05 Jul 2023 | 2.6400 | 2.6400 | 2.4460 | 2.4460 | 2.4460 | 2,400 |
03 Jul 2023 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
30 Jun 2023 | 2.4100 | 2.7400 | 2.4100 | 2.6400 | 2.6400 | 4,500 |
29 Jun 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 200 |
28 Jun 2023 | 2.3000 | 2.4800 | 2.2770 | 2.2770 | 2.2770 | 2,200 |
27 Jun 2023 | 2.4800 | 2.4800 | 2.3000 | 2.3000 | 2.3000 | 5,600 |
26 Jun 2023 | 2.5500 | 2.5500 | 2.3540 | 2.4800 | 2.4800 | 700 |
23 Jun 2023 | 2.5500 | 2.5500 | 2.5000 | 2.5000 | 2.5000 | 200 |
22 Jun 2023 | 2.5200 | 2.5200 | 2.4800 | 2.5000 | 2.5000 | 1,400 |
21 Jun 2023 | 2.4600 | 2.5320 | 2.4550 | 2.5320 | 2.5320 | 1,000 |
20 Jun 2023 | 2.4600 | 2.4600 | 2.4540 | 2.4550 | 2.4550 | 1,000 |
16 Jun 2023 | 2.4600 | 2.4600 | 2.4500 | 2.4500 | 2.4500 | 300 |
15 Jun 2023 | 2.4200 | 2.4490 | 2.4000 | 2.4370 | 2.4370 | 2,300 |
14 Jun 2023 | 2.4200 | 2.4200 | 2.3500 | 2.3900 | 2.3900 | 1,000 |
13 Jun 2023 | 2.4100 | 2.4100 | 2.3600 | 2.4000 | 2.4000 | 2,000 |
12 Jun 2023 | 2.4200 | 2.4200 | 2.1560 | 2.3250 | 2.3250 | 5,600 |
09 Jun 2023 | 2.3800 | 2.4000 | 2.3800 | 2.4000 | 2.4000 | 400 |
08 Jun 2023 | 2.3600 | 2.3600 | 2.1650 | 2.3290 | 2.3290 | 3,100 |
07 Jun 2023 | 2.4200 | 2.4200 | 2.2800 | 2.3000 | 2.3000 | 4,000 |
06 Jun 2023 | 2.4200 | 2.4200 | 2.1210 | 2.3700 | 2.3700 | 8,400 |
05 Jun 2023 | 2.2700 | 2.3600 | 2.2600 | 2.3500 | 2.3500 | 5,000 |
02 Jun 2023 | 2.3300 | 2.4100 | 2.2800 | 2.4010 | 2.4010 | 134,500 |
01 Jun 2023 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
31 May 2023 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
30 May 2023 | 2.1300 | 2.4400 | 2.1300 | 2.4400 | 2.4400 | 53,200 |
26 May 2023 | 2.5800 | 2.5900 | 1.9960 | 2.1400 | 2.1400 | 26,600 |
25 May 2023 | 2.7000 | 2.7220 | 2.5500 | 2.7220 | 2.7220 | 3,500 |
24 May 2023 | 2.5100 | 2.7200 | 2.5020 | 2.7200 | 2.7200 | 700 |
23 May 2023 | 2.5430 | 2.5430 | 2.5430 | 2.5430 | 2.5430 | 500 |
22 May 2023 | 2.5430 | 2.5430 | 2.5430 | 2.5430 | 2.5430 | - |
19 May 2023 | 2.5000 | 2.5430 | 2.5000 | 2.5430 | 2.5430 | 400 |
18 May 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
17 May 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 200 |
16 May 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 200 |
15 May 2023 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
12 May 2023 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
11 May 2023 | 2.6200 | 2.6600 | 2.5000 | 2.5100 | 2.5100 | 1,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |