Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 2.3800 | 2.3900 | 2.3600 | 2.3900 | 2.3900 | 58,862 |
27 Jan 2023 | 2.3800 | 2.3900 | 2.3600 | 2.3900 | 2.3900 | 58,862 |
26 Jan 2023 | 2.3600 | 2.3900 | 2.3600 | 2.3900 | 2.3900 | 13,836 |
25 Jan 2023 | 2.3600 | 2.3800 | 2.3500 | 2.3500 | 2.3500 | 151,087 |
24 Jan 2023 | 2.3800 | 2.3900 | 2.3600 | 2.3900 | 2.3900 | 145,828 |
23 Jan 2023 | 2.3800 | 2.3900 | 2.3500 | 2.3800 | 2.3800 | 62,016 |
20 Jan 2023 | 2.3700 | 2.3900 | 2.3500 | 2.3800 | 2.3800 | 134,474 |
19 Jan 2023 | 2.3200 | 2.3600 | 2.3100 | 2.3600 | 2.3600 | 683,730 |
18 Jan 2023 | 2.3000 | 2.3300 | 2.2700 | 2.3200 | 2.3200 | 61,132 |
17 Jan 2023 | 2.2900 | 2.3000 | 2.2700 | 2.3000 | 2.3000 | 20,928 |
16 Jan 2023 | 2.2700 | 2.2900 | 2.2700 | 2.2900 | 2.2900 | 271,496 |
13 Jan 2023 | 2.3000 | 2.3000 | 2.2600 | 2.2700 | 2.2700 | 347,379 |
12 Jan 2023 | 2.3500 | 2.3500 | 2.2900 | 2.2900 | 2.2900 | 24,891 |
11 Jan 2023 | 2.3200 | 2.3500 | 2.2900 | 2.3300 | 2.3300 | 22,603 |
10 Jan 2023 | 2.3200 | 2.3500 | 2.3200 | 2.3300 | 2.3300 | 60,241 |
09 Jan 2023 | 2.4000 | 2.4000 | 2.3500 | 2.3500 | 2.3500 | 119,974 |
06 Jan 2023 | 2.3900 | 2.4500 | 2.3600 | 2.3700 | 2.3700 | 333,243 |
05 Jan 2023 | 2.3300 | 2.4000 | 2.3300 | 2.3900 | 2.3900 | 67,301 |
04 Jan 2023 | 2.3100 | 2.3600 | 2.3000 | 2.3400 | 2.3400 | 382,975 |
30 Dec 2022 | 2.3200 | 2.3200 | 2.3000 | 2.3000 | 2.3000 | 18,342 |
29 Dec 2022 | 2.2900 | 2.3100 | 2.2800 | 2.3000 | 2.3000 | 149,322 |
28 Dec 2022 | 2.2600 | 2.2900 | 2.2600 | 2.2900 | 2.2900 | 44,034 |
23 Dec 2022 | 2.2700 | 2.2700 | 2.2500 | 2.2700 | 2.2700 | 33,279 |
22 Dec 2022 | 2.2500 | 2.2700 | 2.2400 | 2.2500 | 2.2500 | 149,064 |
21 Dec 2022 | 2.2600 | 2.2700 | 2.2400 | 2.2500 | 2.2500 | 68,356 |
20 Dec 2022 | 2.2500 | 2.2600 | 2.2400 | 2.2600 | 2.2600 | 21,631 |
19 Dec 2022 | 2.2600 | 2.2600 | 2.2300 | 2.2500 | 2.2500 | 102,756 |
16 Dec 2022 | 2.2500 | 2.2600 | 2.2300 | 2.2500 | 2.2500 | 609,882 |
15 Dec 2022 | 2.2600 | 2.2900 | 2.2400 | 2.2400 | 2.2400 | 109,521 |
14 Dec 2022 | 2.2500 | 2.2700 | 2.2300 | 2.2600 | 2.2600 | 110,761 |
13 Dec 2022 | 2.2400 | 2.2500 | 2.2300 | 2.2500 | 2.2500 | 599,117 |
12 Dec 2022 | 2.2300 | 2.2700 | 2.2300 | 2.2600 | 2.2600 | 178,825 |
09 Dec 2022 | 2.2800 | 2.3000 | 2.2400 | 2.2500 | 2.2500 | 212,852 |
08 Dec 2022 | 2.2900 | 2.2900 | 2.2500 | 2.2800 | 2.2800 | 700,457 |
07 Dec 2022 | 2.2800 | 2.2900 | 2.2500 | 2.2900 | 2.2900 | 99,938 |
06 Dec 2022 | 2.3000 | 2.3200 | 2.2700 | 2.2900 | 2.2900 | 219,669 |
05 Dec 2022 | 2.3100 | 2.3200 | 2.2900 | 2.3000 | 2.3000 | 177,831 |
02 Dec 2022 | 2.2900 | 2.3300 | 2.2900 | 2.3100 | 2.3100 | 74,300 |
01 Dec 2022 | 2.3300 | 2.3300 | 2.2800 | 2.3100 | 2.3100 | 149,322 |
30 Nov 2022 | 2.2900 | 2.3200 | 2.2900 | 2.2900 | 2.2900 | 402,756 |
29 Nov 2022 | 2.3000 | 2.3300 | 2.2700 | 2.2800 | 2.2800 | 227,112 |
28 Nov 2022 | 2.3000 | 2.3400 | 2.3000 | 2.3000 | 2.3000 | 314,889 |
25 Nov 2022 | 2.2700 | 2.3300 | 2.2700 | 2.3000 | 2.3000 | 82,553 |
24 Nov 2022 | 2.3000 | 2.3300 | 2.2200 | 2.2400 | 2.2400 | 176,500 |
23 Nov 2022 | 2.3000 | 2.3300 | 2.2600 | 2.3300 | 2.3300 | 371,757 |
22 Nov 2022 | 2.2900 | 2.3200 | 2.2700 | 2.3000 | 2.3000 | 200,465 |
21 Nov 2022 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | - |
18 Nov 2022 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | - |
18 Nov 2022 | 0.48 Dividend | |||||
18 Nov 2022 | 5:6 Stock split | |||||
17 Nov 2022 | 2.7240 | 2.7480 | 2.7120 | 2.7480 | 2.2680 | 58,262 |
16 Nov 2022 | 2.7240 | 2.7360 | 2.6880 | 2.7120 | 2.2383 | 105,359 |
15 Nov 2022 | 2.7000 | 2.7360 | 2.6880 | 2.7120 | 2.2383 | 707,276 |
14 Nov 2022 | 2.7240 | 2.7240 | 2.6880 | 2.7120 | 2.2383 | 424,445 |
11 Nov 2022 | 2.7000 | 2.7600 | 2.7000 | 2.7360 | 2.2581 | 78,017 |
10 Nov 2022 | 2.7480 | 2.7600 | 2.6760 | 2.7000 | 2.2284 | 120,205 |
09 Nov 2022 | 2.6760 | 2.7360 | 2.6760 | 2.7360 | 2.2581 | 81,077 |
08 Nov 2022 | 2.7480 | 2.7600 | 2.6760 | 2.6760 | 2.2086 | 229,685 |
07 Nov 2022 | 2.7240 | 2.7360 | 2.7240 | 2.7360 | 2.2581 | 149,185 |
04 Nov 2022 | 2.7360 | 2.7360 | 2.7000 | 2.7240 | 2.2482 | 526,850 |
03 Nov 2022 | 2.7360 | 2.7360 | 2.7000 | 2.7000 | 2.2284 | 133,601 |
02 Nov 2022 | 2.6640 | 2.7360 | 2.6640 | 2.7360 | 2.2581 | 430,696 |
01 Nov 2022 | 2.6400 | 2.6640 | 2.6280 | 2.6640 | 2.1987 | 680,197 |
31 Oct 2022 | 2.6520 | 2.6640 | 2.6040 | 2.6040 | 2.1492 | 328,551 |
28 Oct 2022 | 2.6400 | 2.7000 | 2.6160 | 2.6400 | 2.1789 | 215,225 |
27 Oct 2022 | 2.6160 | 2.6280 | 2.5920 | 2.6280 | 2.1690 | 190,704 |
26 Oct 2022 | 2.6520 | 2.6520 | 2.6160 | 2.6280 | 2.1690 | 304,745 |
25 Oct 2022 | 2.6040 | 2.6520 | 2.5920 | 2.6280 | 2.1690 | 215,652 |
21 Oct 2022 | 2.6040 | 2.6280 | 2.5920 | 2.6280 | 2.1690 | 67,939 |
20 Oct 2022 | 2.6400 | 2.6400 | 2.6040 | 2.6280 | 2.1690 | 20,301 |
19 Oct 2022 | 2.6160 | 2.6280 | 2.5920 | 2.6160 | 2.1591 | 53,603 |
18 Oct 2022 | 2.6400 | 2.6400 | 2.6040 | 2.6160 | 2.1591 | 168,505 |
17 Oct 2022 | 2.6160 | 2.6160 | 2.5680 | 2.6160 | 2.1591 | 72,588 |
14 Oct 2022 | 2.6400 | 2.6400 | 2.5920 | 2.5920 | 2.1392 | 105,594 |
13 Oct 2022 | 2.6160 | 2.6400 | 2.5800 | 2.6160 | 2.1591 | 36,163 |
12 Oct 2022 | 2.6040 | 2.6400 | 2.5920 | 2.6280 | 2.1690 | 195,232 |
11 Oct 2022 | 2.5680 | 2.6640 | 2.5680 | 2.6640 | 2.1987 | 247,036 |
10 Oct 2022 | 2.6400 | 2.6400 | 2.5320 | 2.5320 | 2.0897 | 65,829 |
07 Oct 2022 | 2.6400 | 2.6640 | 2.6400 | 2.6640 | 2.1987 | 15,298 |
06 Oct 2022 | 2.6160 | 2.6400 | 2.6160 | 2.6400 | 2.1789 | 366,741 |
05 Oct 2022 | 2.5800 | 2.6400 | 2.5800 | 2.6160 | 2.1591 | 73,428 |
04 Oct 2022 | 2.5920 | 2.6400 | 2.5320 | 2.5800 | 2.1293 | 64,522 |
03 Oct 2022 | 2.5440 | 2.6400 | 2.5200 | 2.5800 | 2.1293 | 76,850 |
30 Sept 2022 | 2.5080 | 2.5800 | 2.4600 | 2.5800 | 2.1293 | 18,816 |
29 Sept 2022 | 2.5920 | 2.6280 | 2.5320 | 2.6040 | 2.1492 | 66,265 |
28 Sept 2022 | 2.6520 | 2.6760 | 2.5800 | 2.6040 | 2.1492 | 187,406 |
27 Sept 2022 | 2.7480 | 2.7480 | 2.6760 | 2.6760 | 2.2086 | 59,253 |
23 Sept 2022 | 2.6760 | 2.7480 | 2.6640 | 2.7480 | 2.2680 | 67,687 |
22 Sept 2022 | 2.6400 | 2.7000 | 2.6400 | 2.6520 | 2.1888 | 56,913 |
21 Sept 2022 | 2.6520 | 2.6640 | 2.6400 | 2.6400 | 2.1789 | 91,396 |
20 Sept 2022 | 2.7000 | 2.7480 | 2.6520 | 2.6520 | 2.1888 | 99,448 |
19 Sept 2022 | 2.7360 | 2.7360 | 2.7120 | 2.7360 | 2.2581 | 42,419 |
16 Sept 2022 | 2.8080 | 2.8080 | 2.7480 | 2.7480 | 2.2680 | 889,276 |
15 Sept 2022 | 2.7960 | 2.8080 | 2.7600 | 2.8080 | 2.3175 | 271,501 |
14 Sept 2022 | 2.8200 | 2.8200 | 2.7600 | 2.8080 | 2.3175 | 56,079 |
13 Sept 2022 | 2.8200 | 2.8200 | 2.7960 | 2.8080 | 2.3175 | 210,289 |
12 Sept 2022 | 2.8200 | 2.9160 | 2.8200 | 2.8200 | 2.3274 | 119,719 |
09 Sept 2022 | 2.8560 | 2.8800 | 2.8200 | 2.8800 | 2.3769 | 80,464 |
08 Sept 2022 | 2.9040 | 2.9040 | 2.8080 | 2.8200 | 2.3274 | 133,540 |
08 Sept 2022 | 0.0876 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |