Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Sept 2023 | 2.8200 | 3.0500 | 2.7800 | 2.9400 | 2.9400 | 68,100 |
22 Sept 2023 | 2.8500 | 3.0400 | 2.8000 | 2.9300 | 2.9300 | 179,100 |
21 Sept 2023 | 2.8700 | 2.8900 | 2.8000 | 2.8300 | 2.8300 | 43,500 |
20 Sept 2023 | 2.8900 | 2.9300 | 2.8100 | 2.8700 | 2.8700 | 39,200 |
19 Sept 2023 | 2.8100 | 2.9400 | 2.8100 | 2.8700 | 2.8700 | 35,800 |
18 Sept 2023 | 2.9000 | 2.9300 | 2.8500 | 2.8900 | 2.8900 | 31,300 |
15 Sept 2023 | 3.0200 | 3.0900 | 2.9000 | 2.9400 | 2.9400 | 73,800 |
14 Sept 2023 | 3.0100 | 3.1000 | 2.9700 | 3.0300 | 3.0300 | 47,100 |
13 Sept 2023 | 3.1200 | 3.1200 | 2.9900 | 3.0400 | 3.0400 | 71,300 |
12 Sept 2023 | 3.0200 | 3.1100 | 2.9800 | 3.0700 | 3.0700 | 73,400 |
11 Sept 2023 | 3.0700 | 3.1700 | 2.9500 | 3.0000 | 3.0000 | 119,900 |
08 Sept 2023 | 3.1900 | 3.2000 | 3.0700 | 3.1400 | 3.1400 | 94,000 |
07 Sept 2023 | 3.2800 | 3.3000 | 3.0800 | 3.1800 | 3.1800 | 144,800 |
06 Sept 2023 | 3.2300 | 3.2800 | 3.1600 | 3.2500 | 3.2500 | 321,600 |
05 Sept 2023 | 3.0200 | 3.3000 | 3.0200 | 3.1500 | 3.1500 | 249,700 |
01 Sept 2023 | 3.0300 | 3.3000 | 2.9500 | 3.0600 | 3.0600 | 341,400 |
31 Aug 2023 | 3.1700 | 3.1700 | 2.4000 | 2.9700 | 2.9700 | 605,000 |
30 Aug 2023 | 2.4000 | 3.0800 | 2.4000 | 3.0500 | 3.0500 | 794,500 |
29 Aug 2023 | 2.3500 | 2.4900 | 2.3500 | 2.4100 | 2.4100 | 52,700 |
28 Aug 2023 | 2.3500 | 2.4500 | 2.3500 | 2.4100 | 2.4100 | 11,400 |
25 Aug 2023 | 2.3600 | 2.4500 | 2.3500 | 2.3900 | 2.3900 | 55,200 |
24 Aug 2023 | 2.4700 | 2.4700 | 2.3500 | 2.4300 | 2.4300 | 26,000 |
23 Aug 2023 | 2.4000 | 2.5300 | 2.3500 | 2.4800 | 2.4800 | 29,800 |
22 Aug 2023 | 2.5600 | 2.6000 | 2.4000 | 2.4000 | 2.4000 | 71,800 |
21 Aug 2023 | 2.6200 | 2.6800 | 2.5300 | 2.5400 | 2.5400 | 39,200 |
18 Aug 2023 | 2.6700 | 2.7400 | 2.6300 | 2.7100 | 2.7100 | 11,700 |
17 Aug 2023 | 2.6600 | 2.7500 | 2.6200 | 2.7000 | 2.7000 | 46,300 |
16 Aug 2023 | 2.8600 | 2.8900 | 2.6500 | 2.7100 | 2.7100 | 64,700 |
15 Aug 2023 | 2.8400 | 2.8500 | 2.6800 | 2.8300 | 2.8300 | 123,900 |
14 Aug 2023 | 2.5400 | 2.8300 | 2.5400 | 2.7900 | 2.7900 | 114,900 |
11 Aug 2023 | 2.4000 | 2.6500 | 2.4000 | 2.6500 | 2.6500 | 129,400 |
10 Aug 2023 | 2.4700 | 2.5200 | 2.4000 | 2.4400 | 2.4400 | 66,200 |
09 Aug 2023 | 2.4100 | 2.5000 | 2.4100 | 2.4900 | 2.4900 | 33,700 |
08 Aug 2023 | 2.3300 | 2.4500 | 2.3100 | 2.4200 | 2.4200 | 60,100 |
07 Aug 2023 | 2.4900 | 2.4900 | 2.3100 | 2.3500 | 2.3500 | 65,900 |
04 Aug 2023 | 2.5100 | 2.5500 | 2.4500 | 2.4600 | 2.4600 | 95,000 |
04 Aug 2023 | 0.005 Dividend | |||||
03 Aug 2023 | 2.5000 | 2.5500 | 2.4100 | 2.4900 | 2.4850 | 195,800 |
02 Aug 2023 | 2.5400 | 2.7200 | 2.4300 | 2.4500 | 2.4451 | 351,800 |
01 Aug 2023 | 2.5500 | 2.6000 | 2.4600 | 2.5000 | 2.4950 | 95,900 |
31 Jul 2023 | 2.3700 | 2.6300 | 2.3700 | 2.5500 | 2.5449 | 145,900 |
28 Jul 2023 | 2.3200 | 2.3900 | 2.3000 | 2.3900 | 2.3852 | 68,000 |
27 Jul 2023 | 2.4000 | 2.4400 | 2.3000 | 2.3000 | 2.2954 | 74,200 |
26 Jul 2023 | 2.5500 | 2.5500 | 2.3800 | 2.4000 | 2.3952 | 150,900 |
25 Jul 2023 | 2.2400 | 2.6300 | 2.2300 | 2.4900 | 2.4850 | 350,900 |
24 Jul 2023 | 2.1300 | 2.3000 | 2.1000 | 2.2400 | 2.2355 | 166,600 |
21 Jul 2023 | 2.0300 | 2.1600 | 1.9800 | 2.1500 | 2.1457 | 276,100 |
20 Jul 2023 | 2.1500 | 2.2500 | 2.0100 | 2.1000 | 2.0958 | 109,400 |
19 Jul 2023 | 2.1800 | 2.2400 | 2.1600 | 2.1700 | 2.1656 | 29,600 |
18 Jul 2023 | 2.1800 | 2.2100 | 2.1600 | 2.1700 | 2.1656 | 13,400 |
17 Jul 2023 | 2.2500 | 2.2500 | 2.1200 | 2.1800 | 2.1756 | 55,300 |
14 Jul 2023 | 2.1500 | 2.2300 | 2.1500 | 2.1700 | 2.1656 | 41,800 |
13 Jul 2023 | 2.1200 | 2.2600 | 2.1200 | 2.1900 | 2.1856 | 103,100 |
12 Jul 2023 | 2.1400 | 2.2900 | 2.1200 | 2.1200 | 2.1157 | 139,700 |
11 Jul 2023 | 2.1500 | 2.1500 | 2.1200 | 2.1500 | 2.1457 | 9,900 |
10 Jul 2023 | 2.1200 | 2.1700 | 2.1200 | 2.1600 | 2.1557 | 26,300 |
07 Jul 2023 | 2.1200 | 2.1700 | 2.0900 | 2.1500 | 2.1457 | 60,200 |
06 Jul 2023 | 2.0500 | 2.1200 | 2.0400 | 2.1000 | 2.0958 | 15,000 |
05 Jul 2023 | 2.0300 | 2.1500 | 2.0300 | 2.0400 | 2.0359 | 43,700 |
03 Jul 2023 | 2.1200 | 2.1500 | 2.0400 | 2.0400 | 2.0359 | 15,700 |
30 Jun 2023 | 2.1000 | 2.1700 | 2.1000 | 2.1500 | 2.1457 | 11,100 |
29 Jun 2023 | 2.1100 | 2.1700 | 2.1000 | 2.1100 | 2.1058 | 13,500 |
28 Jun 2023 | 2.1700 | 2.1700 | 2.1200 | 2.1200 | 2.1157 | 19,900 |
27 Jun 2023 | 2.1600 | 2.1700 | 2.1000 | 2.1600 | 2.1557 | 23,100 |
26 Jun 2023 | 2.1000 | 2.2100 | 2.1000 | 2.1200 | 2.1157 | 24,400 |
23 Jun 2023 | 2.1500 | 2.1500 | 2.0500 | 2.0500 | 2.0459 | 51,400 |
22 Jun 2023 | 2.1500 | 2.1500 | 2.0300 | 2.0700 | 2.0658 | 10,200 |
21 Jun 2023 | 2.1300 | 2.1500 | 2.0400 | 2.0500 | 2.0459 | 23,400 |
20 Jun 2023 | 2.2200 | 2.2200 | 2.1500 | 2.1600 | 2.1557 | 14,000 |
16 Jun 2023 | 2.2600 | 2.3200 | 2.1500 | 2.2500 | 2.2455 | 43,500 |
15 Jun 2023 | 2.3100 | 2.3200 | 2.2500 | 2.3100 | 2.3054 | 15,800 |
14 Jun 2023 | 2.3500 | 2.4000 | 2.2500 | 2.3900 | 2.3852 | 108,500 |
13 Jun 2023 | 2.1600 | 2.4200 | 2.1600 | 2.3900 | 2.3852 | 77,200 |
12 Jun 2023 | 2.2800 | 2.2800 | 2.1000 | 2.1700 | 2.1656 | 20,700 |
09 Jun 2023 | 2.2200 | 2.2400 | 2.1000 | 2.1800 | 2.1756 | 27,300 |
08 Jun 2023 | 2.3500 | 2.3500 | 2.2000 | 2.2700 | 2.2654 | 13,200 |
07 Jun 2023 | 2.2500 | 2.4100 | 2.2500 | 2.3500 | 2.3453 | 49,100 |
06 Jun 2023 | 2.2400 | 2.3600 | 2.2200 | 2.2800 | 2.2754 | 63,700 |
05 Jun 2023 | 2.1700 | 2.2500 | 2.1100 | 2.1800 | 2.1756 | 48,500 |
02 Jun 2023 | 2.1600 | 2.2500 | 2.0800 | 2.2400 | 2.2355 | 33,000 |
01 Jun 2023 | 2.0400 | 2.1800 | 2.0400 | 2.0900 | 2.0858 | 48,300 |
31 May 2023 | 2.0800 | 2.1200 | 2.0400 | 2.0500 | 2.0459 | 32,400 |
30 May 2023 | 2.0600 | 2.1200 | 1.9500 | 2.0500 | 2.0459 | 84,000 |
26 May 2023 | 2.2300 | 2.2800 | 2.0500 | 2.1100 | 2.1058 | 49,500 |
25 May 2023 | 2.2000 | 2.3100 | 2.2000 | 2.2600 | 2.2555 | 20,100 |
24 May 2023 | 2.1800 | 2.2400 | 2.1500 | 2.2400 | 2.2355 | 15,200 |
23 May 2023 | 2.2600 | 2.2600 | 2.1500 | 2.1500 | 2.1457 | 36,000 |
22 May 2023 | 2.2400 | 2.3000 | 2.2100 | 2.2300 | 2.2255 | 12,300 |
19 May 2023 | 2.3600 | 2.4400 | 2.2400 | 2.2400 | 2.2355 | 21,200 |
18 May 2023 | 2.2500 | 2.4300 | 2.2500 | 2.3600 | 2.3553 | 15,300 |
17 May 2023 | 2.2300 | 2.3900 | 2.2300 | 2.3200 | 2.3153 | 53,600 |
16 May 2023 | 2.2600 | 2.3500 | 2.2200 | 2.2800 | 2.2754 | 27,100 |
15 May 2023 | 2.2000 | 2.3200 | 2.2000 | 2.3000 | 2.2954 | 46,800 |
12 May 2023 | 2.4100 | 2.4200 | 2.2100 | 2.2300 | 2.2255 | 41,500 |
11 May 2023 | 2.4000 | 2.4400 | 2.4000 | 2.4300 | 2.4251 | 9,000 |
10 May 2023 | 2.4700 | 2.4900 | 2.4000 | 2.4100 | 2.4052 | 31,900 |
09 May 2023 | 2.5000 | 2.5000 | 2.4500 | 2.4500 | 2.4451 | 36,400 |
08 May 2023 | 2.4900 | 2.5100 | 2.4600 | 2.5000 | 2.4950 | 23,500 |
05 May 2023 | 2.5300 | 2.5500 | 2.4800 | 2.5500 | 2.5449 | 7,100 |
05 May 2023 | 0.005 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |