Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 2.7500 | 2.7650 | 2.7400 | 2.7600 | 2.7600 | 297,459 |
08 Jun 2023 | 2.7500 | 2.7650 | 2.7400 | 2.7600 | 2.7600 | 297,459 |
07 Jun 2023 | 2.7350 | 2.7650 | 2.7350 | 2.7600 | 2.7600 | 246,124 |
06 Jun 2023 | 2.7550 | 2.7700 | 2.7250 | 2.7250 | 2.7250 | 417,493 |
02 Jun 2023 | 2.7500 | 2.7700 | 2.7300 | 2.7550 | 2.7550 | 258,464 |
01 Jun 2023 | 2.7500 | 2.7650 | 2.7300 | 2.7300 | 2.7300 | 144,651 |
31 May 2023 | 2.7350 | 2.7800 | 2.7350 | 2.7400 | 2.7400 | 2,609,183 |
30 May 2023 | 2.7250 | 2.7600 | 2.7150 | 2.7300 | 2.7300 | 353,742 |
29 May 2023 | 2.7550 | 2.7700 | 2.7200 | 2.7200 | 2.7200 | 221,626 |
26 May 2023 | 2.7300 | 2.7500 | 2.7100 | 2.7450 | 2.7450 | 445,540 |
25 May 2023 | 2.7650 | 2.7650 | 2.7100 | 2.7100 | 2.7100 | 311,302 |
24 May 2023 | 2.7200 | 2.7700 | 2.7000 | 2.7700 | 2.7700 | 239,269 |
23 May 2023 | 2.7100 | 2.7300 | 2.6950 | 2.7100 | 2.7100 | 425,300 |
22 May 2023 | 2.7200 | 2.7500 | 2.7100 | 2.7400 | 2.7400 | 209,379 |
19 May 2023 | 2.7000 | 2.7350 | 2.6900 | 2.7000 | 2.7000 | 575,681 |
18 May 2023 | 2.7000 | 2.7150 | 2.6950 | 2.6950 | 2.6950 | 260,154 |
17 May 2023 | 2.7350 | 2.7400 | 2.7000 | 2.7050 | 2.7050 | 320,679 |
16 May 2023 | 2.7300 | 2.7450 | 2.7250 | 2.7300 | 2.7300 | 217,599 |
15 May 2023 | 2.7300 | 2.7300 | 2.7050 | 2.7300 | 2.7300 | 318,969 |
12 May 2023 | 2.7400 | 2.7400 | 2.7050 | 2.7250 | 2.7250 | 481,415 |
11 May 2023 | 2.7700 | 2.7700 | 2.7200 | 2.7200 | 2.7200 | 387,878 |
10 May 2023 | 2.7250 | 2.7700 | 2.7250 | 2.7700 | 2.7700 | 358,562 |
09 May 2023 | 2.7150 | 2.7350 | 2.7150 | 2.7200 | 2.7200 | 138,850 |
08 May 2023 | 2.7300 | 2.7600 | 2.7150 | 2.7250 | 2.7250 | 181,992 |
05 May 2023 | 2.7200 | 2.7350 | 2.7100 | 2.7150 | 2.7150 | 234,313 |
04 May 2023 | 2.7200 | 2.7500 | 2.7050 | 2.7100 | 2.7100 | 175,025 |
03 May 2023 | 2.7650 | 2.7650 | 2.7100 | 2.7100 | 2.7100 | 138,951 |
02 May 2023 | 2.7400 | 2.7700 | 2.7200 | 2.7700 | 2.7700 | 399,956 |
01 May 2023 | 2.7050 | 2.7500 | 2.7050 | 2.7500 | 2.7500 | 157,080 |
28 Apr 2023 | 2.7200 | 2.7300 | 2.7050 | 2.7100 | 2.7100 | 377,226 |
27 Apr 2023 | 2.7550 | 2.7600 | 2.7100 | 2.7100 | 2.7100 | 213,483 |
26 Apr 2023 | 2.7500 | 2.7700 | 2.7400 | 2.7650 | 2.7650 | 324,356 |
24 Apr 2023 | 2.7250 | 2.7500 | 2.7000 | 2.7500 | 2.7500 | 174,523 |
21 Apr 2023 | 2.7250 | 2.7350 | 2.7050 | 2.7100 | 2.7100 | 241,717 |
20 Apr 2023 | 2.7200 | 2.7400 | 2.7050 | 2.7050 | 2.7050 | 243,366 |
19 Apr 2023 | 2.7450 | 2.7650 | 2.7050 | 2.7050 | 2.7050 | 373,660 |
18 Apr 2023 | 2.7500 | 2.7800 | 2.7450 | 2.7700 | 2.7700 | 282,762 |
17 Apr 2023 | 2.7500 | 2.7800 | 2.7500 | 2.7700 | 2.7700 | 165,930 |
14 Apr 2023 | 2.7250 | 2.7750 | 2.7050 | 2.7750 | 2.7750 | 252,906 |
13 Apr 2023 | 2.7750 | 2.7750 | 2.7100 | 2.7100 | 2.7100 | 151,637 |
12 Apr 2023 | 2.7200 | 2.7750 | 2.7150 | 2.7750 | 2.7750 | 137,752 |
11 Apr 2023 | 2.7300 | 2.7600 | 2.7150 | 2.7200 | 2.7200 | 230,477 |
06 Apr 2023 | 2.7700 | 2.7800 | 2.7200 | 2.7200 | 2.7200 | 234,770 |
05 Apr 2023 | 2.7750 | 2.7900 | 2.7250 | 2.7850 | 2.7850 | 173,641 |
04 Apr 2023 | 2.7800 | 2.7850 | 2.7200 | 2.7750 | 2.7750 | 161,863 |
03 Apr 2023 | 2.7750 | 2.8000 | 2.7400 | 2.7750 | 2.7750 | 1,189,654 |
31 Mar 2023 | 2.7700 | 2.8100 | 2.7400 | 2.7700 | 2.7700 | 236,675 |
30 Mar 2023 | 2.7000 | 2.8000 | 2.6600 | 2.8000 | 2.8000 | 1,406,156 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 2.6700 | 2.6950 | 2.6500 | 2.6600 | 2.6600 | 325,739 |
27 Mar 2023 | 2.6600 | 2.6800 | 2.6500 | 2.6700 | 2.6700 | 118,561 |
24 Mar 2023 | 2.6700 | 2.6700 | 2.6400 | 2.6700 | 2.6700 | 163,955 |
23 Mar 2023 | 2.6750 | 2.6850 | 2.6500 | 2.6700 | 2.6700 | 378,151 |
22 Mar 2023 | 2.7400 | 2.7400 | 2.6600 | 2.6700 | 2.6700 | 411,565 |
21 Mar 2023 | 0.088 Dividend | |||||
21 Mar 2023 | 2.7900 | 2.7900 | 2.7600 | 2.7700 | 2.6820 | 248,639 |
20 Mar 2023 | 2.8000 | 2.8000 | 2.7600 | 2.7600 | 2.6723 | 216,534 |
17 Mar 2023 | 2.7800 | 2.8000 | 2.7500 | 2.7750 | 2.6868 | 1,357,401 |
16 Mar 2023 | 2.7500 | 2.7800 | 2.7500 | 2.7750 | 2.6868 | 263,380 |
15 Mar 2023 | 2.7750 | 2.7900 | 2.7500 | 2.7500 | 2.6626 | 481,725 |
14 Mar 2023 | 2.8050 | 2.8100 | 2.7550 | 2.7600 | 2.6723 | 341,334 |
13 Mar 2023 | 2.8200 | 2.8400 | 2.8000 | 2.8000 | 2.7110 | 206,429 |
10 Mar 2023 | 2.8500 | 2.8550 | 2.8150 | 2.8200 | 2.7304 | 273,876 |
09 Mar 2023 | 2.8800 | 2.8900 | 2.8500 | 2.8500 | 2.7595 | 206,685 |
08 Mar 2023 | 2.8900 | 2.8900 | 2.8550 | 2.8900 | 2.7982 | 160,881 |
07 Mar 2023 | 2.8600 | 2.8900 | 2.8550 | 2.8900 | 2.7982 | 211,248 |
06 Mar 2023 | 2.8900 | 2.9000 | 2.8500 | 2.8550 | 2.7643 | 239,457 |
03 Mar 2023 | 2.9000 | 2.9000 | 2.8700 | 2.8950 | 2.8030 | 198,748 |
02 Mar 2023 | 2.8950 | 2.9000 | 2.8600 | 2.8950 | 2.8030 | 159,744 |
01 Mar 2023 | 2.8800 | 2.9000 | 2.8600 | 2.9000 | 2.8079 | 364,167 |
28 Feb 2023 | 2.8550 | 2.9000 | 2.8550 | 2.9000 | 2.8079 | 995,172 |
27 Feb 2023 | 2.8600 | 2.8700 | 2.8200 | 2.8300 | 2.7401 | 217,818 |
24 Feb 2023 | 2.8400 | 2.8700 | 2.8200 | 2.8500 | 2.7595 | 108,540 |
23 Feb 2023 | 2.8050 | 2.8700 | 2.8050 | 2.8700 | 2.7788 | 211,477 |
22 Feb 2023 | 2.8200 | 2.8400 | 2.8100 | 2.8100 | 2.7207 | 198,407 |
21 Feb 2023 | 2.8200 | 2.8550 | 2.8150 | 2.8200 | 2.7304 | 159,028 |
20 Feb 2023 | 2.8450 | 2.8600 | 2.8100 | 2.8200 | 2.7304 | 152,686 |
17 Feb 2023 | 2.8500 | 2.8700 | 2.8200 | 2.8200 | 2.7304 | 88,286 |
16 Feb 2023 | 2.8500 | 2.8700 | 2.8500 | 2.8500 | 2.7595 | 296,830 |
15 Feb 2023 | 2.8650 | 2.8700 | 2.8400 | 2.8700 | 2.7788 | 84,233 |
14 Feb 2023 | 2.8700 | 2.8800 | 2.8500 | 2.8500 | 2.7595 | 239,574 |
13 Feb 2023 | 2.8700 | 2.8700 | 2.8400 | 2.8650 | 2.7740 | 183,625 |
10 Feb 2023 | 2.8500 | 2.8750 | 2.8450 | 2.8700 | 2.7788 | 206,570 |
09 Feb 2023 | 2.8450 | 2.8750 | 2.8400 | 2.8500 | 2.7595 | 214,896 |
08 Feb 2023 | 2.8350 | 2.8600 | 2.8000 | 2.8300 | 2.7401 | 208,328 |
07 Feb 2023 | 2.8400 | 2.8600 | 2.7900 | 2.7900 | 2.7014 | 531,992 |
03 Feb 2023 | 2.8500 | 2.8750 | 2.8250 | 2.8400 | 2.7498 | 200,020 |
02 Feb 2023 | 2.8500 | 2.8600 | 2.8200 | 2.8500 | 2.7595 | 210,763 |
01 Feb 2023 | 2.8500 | 2.8750 | 2.8200 | 2.8250 | 2.7353 | 283,447 |
31 Jan 2023 | 2.8200 | 2.8650 | 2.8100 | 2.8600 | 2.7691 | 315,105 |
30 Jan 2023 | 2.8400 | 2.8500 | 2.8050 | 2.8250 | 2.7353 | 133,629 |
27 Jan 2023 | 2.8450 | 2.8500 | 2.8050 | 2.8150 | 2.7256 | 153,681 |
26 Jan 2023 | 2.8700 | 2.8750 | 2.7800 | 2.8450 | 2.7546 | 203,482 |
25 Jan 2023 | 2.8400 | 2.8750 | 2.8400 | 2.8600 | 2.7691 | 425,640 |
24 Jan 2023 | 2.8050 | 2.8400 | 2.8050 | 2.8300 | 2.7401 | 454,638 |
23 Jan 2023 | 2.7600 | 2.8050 | 2.7600 | 2.7950 | 2.7062 | 136,651 |
20 Jan 2023 | 2.6900 | 2.7700 | 2.6900 | 2.7600 | 2.6723 | 262,838 |
19 Jan 2023 | 2.6800 | 2.7000 | 2.6500 | 2.7000 | 2.6142 | 270,597 |
18 Jan 2023 | 2.6800 | 2.6800 | 2.6500 | 2.6700 | 2.5852 | 197,468 |
17 Jan 2023 | 2.6700 | 2.6700 | 2.6350 | 2.6450 | 2.5610 | 170,040 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |