Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2023 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 129,500 |
03 Oct 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 127,500 |
02 Oct 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 1,200 |
29 Sept 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
28 Sept 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
27 Sept 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
26 Sept 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
25 Sept 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
22 Sept 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
21 Sept 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
20 Sept 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
19 Sept 2023 | 2.9700 | 3.0400 | 2.9700 | 3.0400 | 3.0400 | 900 |
18 Sept 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
15 Sept 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
14 Sept 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
13 Sept 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 500 |
12 Sept 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
11 Sept 2023 | 3.1400 | 3.1400 | 3.0400 | 3.0400 | 3.0400 | 800 |
08 Sept 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
07 Sept 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 17,800 |
06 Sept 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 17,000 |
05 Sept 2023 | 3.2100 | 3.2100 | 3.1000 | 3.1000 | 3.1000 | 2,400 |
01 Sept 2023 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
31 Aug 2023 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
30 Aug 2023 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
29 Aug 2023 | 3.1800 | 3.1800 | 3.0700 | 3.0700 | 3.0700 | 1,300 |
28 Aug 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
25 Aug 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
24 Aug 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
23 Aug 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
22 Aug 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
21 Aug 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 100 |
18 Aug 2023 | 3.2000 | 3.2000 | 3.1600 | 3.1600 | 3.1600 | 300 |
17 Aug 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
16 Aug 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
15 Aug 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 500 |
14 Aug 2023 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
11 Aug 2023 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
10 Aug 2023 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
09 Aug 2023 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
08 Aug 2023 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 200 |
07 Aug 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 100 |
04 Aug 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
03 Aug 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
02 Aug 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
01 Aug 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
31 Jul 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 100 |
28 Jul 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
27 Jul 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
26 Jul 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 200 |
25 Jul 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
24 Jul 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 2,800 |
21 Jul 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 100 |
20 Jul 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 1,600 |
19 Jul 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
18 Jul 2023 | 3.8500 | 3.8500 | 3.7200 | 3.7200 | 3.7200 | 24,600 |
17 Jul 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 1,000 |
14 Jul 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 22,400 |
13 Jul 2023 | 3.7500 | 3.7500 | 3.7100 | 3.7100 | 3.7100 | 3,800 |
12 Jul 2023 | 3.7800 | 3.7800 | 3.7100 | 3.7700 | 3.7700 | 2,100 |
11 Jul 2023 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
10 Jul 2023 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
07 Jul 2023 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
06 Jul 2023 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 22,000 |
05 Jul 2023 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
03 Jul 2023 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 200 |
30 Jun 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
29 Jun 2023 | 3.9700 | 4.0000 | 3.9700 | 4.0000 | 4.0000 | 15,500 |
28 Jun 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
27 Jun 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
26 Jun 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 100 |
23 Jun 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
22 Jun 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
21 Jun 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 200 |
20 Jun 2023 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3,400 |
16 Jun 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 10,100 |
15 Jun 2023 | 3.3500 | 3.4100 | 3.3500 | 3.3500 | 3.3500 | 500 |
14 Jun 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
13 Jun 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
12 Jun 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 400 |
09 Jun 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
08 Jun 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
07 Jun 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
06 Jun 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
05 Jun 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 300 |
02 Jun 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
01 Jun 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 300 |
31 May 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
30 May 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
26 May 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
25 May 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
24 May 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 3,400 |
23 May 2023 | 2.8300 | 2.8900 | 2.8300 | 2.8900 | 2.8900 | 1,300 |
22 May 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 3,400 |
19 May 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
18 May 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
17 May 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 300 |
16 May 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
15 May 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
12 May 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |