Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2023 | 2.5300 | 2.5600 | 2.5200 | 2.5200 | 2.5200 | 71,356 |
06 Jun 2023 | 2.5300 | 2.5600 | 2.5200 | 2.5200 | 2.5200 | 71,356 |
02 Jun 2023 | 2.5300 | 2.5500 | 2.5300 | 2.5500 | 2.5500 | 3,966 |
01 Jun 2023 | 2.5800 | 2.5800 | 2.5200 | 2.5200 | 2.5200 | 36,494 |
31 May 2023 | 2.5100 | 2.5900 | 2.5100 | 2.5500 | 2.5500 | 407,787 |
30 May 2023 | 2.5800 | 2.5800 | 2.5100 | 2.5100 | 2.5100 | 80,573 |
29 May 2023 | 2.5400 | 2.5400 | 2.5200 | 2.5400 | 2.5400 | 33,653 |
26 May 2023 | 2.5800 | 2.5900 | 2.5200 | 2.5900 | 2.5900 | 38,251 |
25 May 2023 | 2.5200 | 2.5400 | 2.5100 | 2.5400 | 2.5400 | 7,500 |
24 May 2023 | 2.5900 | 2.5900 | 2.5500 | 2.5600 | 2.5600 | 170,358 |
23 May 2023 | 2.5200 | 2.6000 | 2.5100 | 2.5500 | 2.5500 | 69,251 |
22 May 2023 | 2.4800 | 2.5100 | 2.4800 | 2.5000 | 2.5000 | 441,405 |
19 May 2023 | 2.4800 | 2.5100 | 2.4800 | 2.5000 | 2.5000 | 350,010 |
18 May 2023 | 2.5100 | 2.5300 | 2.5000 | 2.5000 | 2.5000 | 533,555 |
17 May 2023 | 2.5000 | 2.5300 | 2.5000 | 2.5300 | 2.5300 | 21,606 |
16 May 2023 | 2.5100 | 2.5600 | 2.5000 | 2.5300 | 2.5300 | 585,601 |
15 May 2023 | 2.6100 | 2.6100 | 2.5600 | 2.5600 | 2.5600 | 50,478 |
12 May 2023 | 2.6500 | 2.6500 | 2.6000 | 2.6000 | 2.6000 | 66,776 |
11 May 2023 | 2.6400 | 2.6600 | 2.6300 | 2.6500 | 2.6500 | 857,726 |
10 May 2023 | 2.6300 | 2.6600 | 2.6300 | 2.6400 | 2.6400 | 158,967 |
09 May 2023 | 2.6500 | 2.6700 | 2.6400 | 2.6500 | 2.6500 | 234,143 |
08 May 2023 | 2.6800 | 2.6800 | 2.6600 | 2.6700 | 2.6700 | 610,716 |
05 May 2023 | 2.6800 | 2.6800 | 2.6500 | 2.6800 | 2.6800 | 5,505 |
04 May 2023 | 2.6700 | 2.6800 | 2.6500 | 2.6800 | 2.6800 | 113,585 |
03 May 2023 | 2.6600 | 2.6600 | 2.6200 | 2.6400 | 2.6400 | 57,085 |
02 May 2023 | 2.6300 | 2.6600 | 2.6300 | 2.6600 | 2.6600 | 192,933 |
01 May 2023 | 2.6000 | 2.6400 | 2.6000 | 2.6400 | 2.6400 | 404,211 |
28 Apr 2023 | 2.6300 | 2.6400 | 2.6200 | 2.6400 | 2.6400 | 146,247 |
27 Apr 2023 | 2.6100 | 2.6200 | 2.6100 | 2.6100 | 2.6100 | 101,123 |
26 Apr 2023 | 2.6400 | 2.6400 | 2.5900 | 2.6000 | 2.6000 | 102,524 |
24 Apr 2023 | 2.6100 | 2.6300 | 2.6100 | 2.6100 | 2.6100 | 9,576 |
21 Apr 2023 | 2.6300 | 2.6500 | 2.6000 | 2.6500 | 2.6500 | 284,093 |
20 Apr 2023 | 2.6300 | 2.6700 | 2.6200 | 2.6300 | 2.6300 | 315,553 |
19 Apr 2023 | 2.6300 | 2.6400 | 2.5800 | 2.6200 | 2.6200 | 219,529 |
18 Apr 2023 | 2.6400 | 2.6400 | 2.6100 | 2.6100 | 2.6100 | 288,090 |
17 Apr 2023 | 2.6600 | 2.6600 | 2.6000 | 2.6100 | 2.6100 | 19,454 |
14 Apr 2023 | 2.6500 | 2.6800 | 2.6400 | 2.6600 | 2.6600 | 244,558 |
13 Apr 2023 | 2.6400 | 2.6600 | 2.6200 | 2.6400 | 2.6400 | 258,095 |
12 Apr 2023 | 2.6200 | 2.6600 | 2.6200 | 2.6300 | 2.6300 | 181,956 |
11 Apr 2023 | 2.5900 | 2.6000 | 2.5800 | 2.6000 | 2.6000 | 43,647 |
06 Apr 2023 | 2.5500 | 2.6000 | 2.5500 | 2.6000 | 2.6000 | 217,097 |
05 Apr 2023 | 2.5300 | 2.5800 | 2.5300 | 2.5500 | 2.5500 | 154,992 |
04 Apr 2023 | 2.5400 | 2.5600 | 2.5200 | 2.5600 | 2.5600 | 306,266 |
03 Apr 2023 | 2.5000 | 2.5700 | 2.4600 | 2.5700 | 2.5700 | 106,370 |
31 Mar 2023 | 2.5500 | 2.5700 | 2.4500 | 2.5200 | 2.5200 | 55,862 |
30 Mar 2023 | 2.5800 | 2.5800 | 2.5200 | 2.5600 | 2.5600 | 143,422 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 2.4900 | 2.5900 | 2.4700 | 2.5800 | 2.5800 | 1,336,262 |
27 Mar 2023 | 2.4700 | 2.4900 | 2.4600 | 2.4900 | 2.4900 | 38,720 |
24 Mar 2023 | 2.4400 | 2.4800 | 2.4100 | 2.4600 | 2.4600 | 96,139 |
23 Mar 2023 | 2.4100 | 2.4500 | 2.3900 | 2.4500 | 2.4500 | 130,004 |
22 Mar 2023 | 2.4100 | 2.4200 | 2.3900 | 2.4200 | 2.4200 | 6,166 |
21 Mar 2023 | 2.4300 | 2.4300 | 2.3800 | 2.4000 | 2.4000 | 157,994 |
20 Mar 2023 | 2.4600 | 2.4600 | 2.4100 | 2.4300 | 2.4300 | 116,490 |
17 Mar 2023 | 2.4400 | 2.4600 | 2.4300 | 2.4600 | 2.4600 | 51,810 |
16 Mar 2023 | 2.4800 | 2.4800 | 2.4200 | 2.4300 | 2.4300 | 99,411 |
15 Mar 2023 | 2.4300 | 2.4900 | 2.4300 | 2.4900 | 2.4900 | 17,092 |
14 Mar 2023 | 2.4300 | 2.4400 | 2.4300 | 2.4300 | 2.4300 | 241,234 |
13 Mar 2023 | 2.4700 | 2.5000 | 2.4000 | 2.4500 | 2.4500 | 168,359 |
10 Mar 2023 | 2.5700 | 2.5700 | 2.4800 | 2.5000 | 2.5000 | 302,712 |
09 Mar 2023 | 2.5800 | 2.5800 | 2.5000 | 2.5500 | 2.5500 | 16,921 |
08 Mar 2023 | 0.06 Dividend | |||||
08 Mar 2023 | 2.6000 | 2.6200 | 2.5900 | 2.6100 | 2.5500 | 195,768 |
07 Mar 2023 | 2.5400 | 2.5900 | 2.5400 | 2.5900 | 2.5305 | 129,229 |
06 Mar 2023 | 2.5400 | 2.5400 | 2.5100 | 2.5400 | 2.4816 | 58,950 |
03 Mar 2023 | 2.5500 | 2.5500 | 2.5200 | 2.5400 | 2.4816 | 78,093 |
02 Mar 2023 | 2.5400 | 2.5500 | 2.5100 | 2.5500 | 2.4914 | 164,297 |
01 Mar 2023 | 2.5000 | 2.5400 | 2.5000 | 2.5400 | 2.4816 | 135,348 |
28 Feb 2023 | 2.5400 | 2.5400 | 2.4500 | 2.5300 | 2.4718 | 168,486 |
27 Feb 2023 | 2.5000 | 2.5400 | 2.4900 | 2.5400 | 2.4816 | 46,898 |
24 Feb 2023 | 2.5000 | 2.5500 | 2.4900 | 2.5500 | 2.4914 | 107,546 |
23 Feb 2023 | 2.4600 | 2.5200 | 2.4400 | 2.5000 | 2.4425 | 157,182 |
22 Feb 2023 | 2.5600 | 2.5600 | 2.5000 | 2.5200 | 2.4621 | 8,019 |
21 Feb 2023 | 2.5600 | 2.5800 | 2.5600 | 2.5600 | 2.5011 | 75,430 |
20 Feb 2023 | 2.5800 | 2.5800 | 2.5500 | 2.5600 | 2.5011 | 133,632 |
17 Feb 2023 | 2.5700 | 2.5700 | 2.5600 | 2.5600 | 2.5011 | 97,084 |
16 Feb 2023 | 2.5600 | 2.5900 | 2.5600 | 2.5700 | 2.5109 | 72,910 |
15 Feb 2023 | 2.5600 | 2.5700 | 2.5600 | 2.5600 | 2.5011 | 41,809 |
14 Feb 2023 | 2.5900 | 2.5900 | 2.5600 | 2.5600 | 2.5011 | 194,521 |
13 Feb 2023 | 2.5600 | 2.5800 | 2.5600 | 2.5600 | 2.5011 | 58,582 |
10 Feb 2023 | 2.5700 | 2.5800 | 2.5600 | 2.5600 | 2.5011 | 61,682 |
09 Feb 2023 | 2.5700 | 2.5700 | 2.5600 | 2.5600 | 2.5011 | 127,065 |
08 Feb 2023 | 2.5500 | 2.5900 | 2.5400 | 2.5800 | 2.5207 | 66,803 |
07 Feb 2023 | 2.5200 | 2.5500 | 2.5100 | 2.5400 | 2.4816 | 277,403 |
03 Feb 2023 | 2.4800 | 2.5400 | 2.4800 | 2.5200 | 2.4621 | 439,780 |
02 Feb 2023 | 2.4300 | 2.4700 | 2.4300 | 2.4700 | 2.4132 | 157,753 |
01 Feb 2023 | 2.4300 | 2.4500 | 2.4000 | 2.4500 | 2.3937 | 67,056 |
31 Jan 2023 | 2.3800 | 2.4200 | 2.3800 | 2.4200 | 2.3644 | 108,387 |
30 Jan 2023 | 2.3900 | 2.4000 | 2.3700 | 2.4000 | 2.3448 | 52,062 |
27 Jan 2023 | 2.3800 | 2.3900 | 2.3600 | 2.3900 | 2.3351 | 58,862 |
26 Jan 2023 | 2.3600 | 2.3900 | 2.3600 | 2.3900 | 2.3351 | 13,836 |
25 Jan 2023 | 2.3600 | 2.3800 | 2.3500 | 2.3500 | 2.2960 | 151,087 |
24 Jan 2023 | 2.3800 | 2.3900 | 2.3600 | 2.3900 | 2.3351 | 145,828 |
23 Jan 2023 | 2.3800 | 2.3900 | 2.3500 | 2.3800 | 2.3253 | 62,016 |
20 Jan 2023 | 2.3700 | 2.3900 | 2.3500 | 2.3800 | 2.3253 | 134,474 |
19 Jan 2023 | 2.3200 | 2.3600 | 2.3100 | 2.3600 | 2.3057 | 683,730 |
18 Jan 2023 | 2.3000 | 2.3300 | 2.2700 | 2.3200 | 2.2667 | 61,132 |
17 Jan 2023 | 2.2900 | 2.3000 | 2.2700 | 2.3000 | 2.2471 | 20,928 |
16 Jan 2023 | 2.2700 | 2.2900 | 2.2700 | 2.2900 | 2.2374 | 271,496 |
13 Jan 2023 | 2.3000 | 2.3000 | 2.2600 | 2.2700 | 2.2178 | 347,379 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |