Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 June 2023 | 12.76 | 12.84 | 12.76 | 12.81 | 12.81 | 52,700 |
08 June 2023 | 12.73 | 12.95 | 12.73 | 12.93 | 12.93 | 25,300 |
07 June 2023 | 12.67 | 12.71 | 12.59 | 12.71 | 12.71 | 22,100 |
06 June 2023 | 12.54 | 12.75 | 12.51 | 12.65 | 12.65 | 21,000 |
05 June 2023 | 12.79 | 13.13 | 12.66 | 12.85 | 12.85 | 32,000 |
02 June 2023 | 12.79 | 12.91 | 12.70 | 12.91 | 12.91 | 7,600 |
01 June 2023 | 12.48 | 12.85 | 12.48 | 12.64 | 12.64 | 163,400 |
31 May 2023 | 12.74 | 12.74 | 12.52 | 12.72 | 12.72 | 31,300 |
30 May 2023 | 12.86 | 12.92 | 12.59 | 12.76 | 12.76 | 14,900 |
26 May 2023 | 12.78 | 12.91 | 12.77 | 12.84 | 12.84 | 14,500 |
25 May 2023 | 12.49 | 12.57 | 12.30 | 12.41 | 12.41 | 19,000 |
24 May 2023 | 12.21 | 12.26 | 12.18 | 12.22 | 12.22 | 12,000 |
23 May 2023 | 12.60 | 12.60 | 12.43 | 12.45 | 12.45 | 20,700 |
22 May 2023 | 12.88 | 12.88 | 12.80 | 12.81 | 12.81 | 9,300 |
19 May 2023 | 13.04 | 13.12 | 12.97 | 13.06 | 13.06 | 17,800 |
18 May 2023 | 12.69 | 12.79 | 12.59 | 12.79 | 12.79 | 12,500 |
17 May 2023 | 12.90 | 12.90 | 12.32 | 12.84 | 12.84 | 7,300 |
16 May 2023 | 12.67 | 12.67 | 12.58 | 12.58 | 12.58 | 27,700 |
15 May 2023 | 12.69 | 12.86 | 12.69 | 12.82 | 12.82 | 7,900 |
12 May 2023 | 12.82 | 12.84 | 12.69 | 12.79 | 12.79 | 17,300 |
11 May 2023 | 12.84 | 12.86 | 12.79 | 12.83 | 12.83 | 12,100 |
10 May 2023 | 12.79 | 12.79 | 12.47 | 12.75 | 12.75 | 13,500 |
09 May 2023 | 12.70 | 12.83 | 12.70 | 12.83 | 12.83 | 14,400 |
08 May 2023 | 12.89 | 12.89 | 12.76 | 12.82 | 12.82 | 7,700 |
05 May 2023 | 12.73 | 12.99 | 12.73 | 12.99 | 12.99 | 22,300 |
04 May 2023 | 12.76 | 12.81 | 12.72 | 12.74 | 12.74 | 12,300 |
03 May 2023 | 12.85 | 12.85 | 12.43 | 12.63 | 12.63 | 13,200 |
02 May 2023 | 12.58 | 12.63 | 12.41 | 12.63 | 12.63 | 27,200 |
01 May 2023 | 12.85 | 12.90 | 12.72 | 12.73 | 12.73 | 96,400 |
01 May 2023 | 0.111 Dividend | |||||
28 Apr 2023 | 12.78 | 13.00 | 12.78 | 12.96 | 12.85 | 30,500 |
27 Apr 2023 | 13.15 | 13.15 | 12.76 | 12.99 | 12.88 | 1,507,600 |
26 Apr 2023 | 11.33 | 11.70 | 11.20 | 11.54 | 11.44 | 1,409,500 |
25 Apr 2023 | 11.44 | 11.46 | 11.29 | 11.30 | 11.20 | 18,800 |
24 Apr 2023 | 11.59 | 11.60 | 11.50 | 11.55 | 11.45 | 10,100 |
21 Apr 2023 | 11.40 | 11.53 | 11.40 | 11.44 | 11.34 | 10,800 |
20 Apr 2023 | 11.39 | 11.50 | 11.32 | 11.41 | 11.31 | 9,900 |
19 Apr 2023 | 11.44 | 11.44 | 11.32 | 11.41 | 11.31 | 4,800 |
18 Apr 2023 | 11.48 | 11.56 | 11.44 | 11.56 | 11.46 | 6,000 |
17 Apr 2023 | 11.35 | 11.39 | 11.27 | 11.34 | 11.24 | 13,600 |
14 Apr 2023 | 11.25 | 11.34 | 11.12 | 11.31 | 11.21 | 9,400 |
13 Apr 2023 | 11.17 | 11.20 | 11.01 | 11.19 | 11.09 | 10,200 |
12 Apr 2023 | 11.26 | 11.29 | 11.14 | 11.22 | 11.12 | 9,600 |
11 Apr 2023 | 11.09 | 11.29 | 11.09 | 11.21 | 11.11 | 12,100 |
10 Apr 2023 | 10.81 | 11.01 | 10.81 | 11.01 | 10.92 | 7,900 |
06 Apr 2023 | 10.95 | 11.11 | 10.91 | 11.10 | 11.00 | 8,100 |
05 Apr 2023 | 11.23 | 11.28 | 11.17 | 11.23 | 11.13 | 10,900 |
04 Apr 2023 | 11.63 | 11.68 | 11.50 | 11.50 | 11.40 | 10,300 |
03 Apr 2023 | 11.40 | 11.50 | 11.39 | 11.44 | 11.34 | 12,400 |
31 Mar 2023 | 11.48 | 11.55 | 11.44 | 11.52 | 11.42 | 7,600 |
30 Mar 2023 | 11.05 | 11.16 | 11.05 | 11.15 | 11.05 | 15,100 |
29 Mar 2023 | 10.76 | 10.96 | 10.76 | 10.96 | 10.87 | 30,300 |
28 Mar 2023 | 10.85 | 10.90 | 10.80 | 10.84 | 10.75 | 36,300 |
27 Mar 2023 | 10.74 | 10.79 | 10.68 | 10.76 | 10.67 | 7,100 |
24 Mar 2023 | 10.37 | 10.45 | 10.34 | 10.45 | 10.36 | 19,100 |
23 Mar 2023 | 10.91 | 11.10 | 10.88 | 10.89 | 10.80 | 8,600 |
22 Mar 2023 | 10.82 | 10.89 | 10.68 | 10.68 | 10.59 | 28,800 |
21 Mar 2023 | 10.82 | 10.82 | 10.68 | 10.73 | 10.64 | 8,000 |
20 Mar 2023 | 10.67 | 10.73 | 10.65 | 10.72 | 10.63 | 12,800 |
17 Mar 2023 | 10.40 | 10.40 | 10.21 | 10.26 | 10.17 | 7,600 |
16 Mar 2023 | 10.14 | 10.53 | 10.14 | 10.53 | 10.44 | 11,400 |
15 Mar 2023 | 10.25 | 10.29 | 10.01 | 10.24 | 10.15 | 16,100 |
14 Mar 2023 | 10.56 | 10.73 | 10.55 | 10.68 | 10.59 | 23,000 |
13 Mar 2023 | 10.31 | 10.40 | 10.28 | 10.38 | 10.29 | 5,300 |
10 Mar 2023 | 10.40 | 10.51 | 10.30 | 10.37 | 10.28 | 10,200 |
09 Mar 2023 | 10.53 | 10.59 | 10.33 | 10.40 | 10.31 | 7,700 |
08 Mar 2023 | 10.44 | 10.52 | 10.41 | 10.47 | 10.38 | 9,200 |
07 Mar 2023 | 10.76 | 10.76 | 10.43 | 10.50 | 10.41 | 13,500 |
06 Mar 2023 | 10.84 | 10.91 | 10.81 | 10.86 | 10.77 | 3,300 |
03 Mar 2023 | 10.61 | 10.77 | 10.61 | 10.77 | 10.68 | 7,500 |
02 Mar 2023 | 10.26 | 10.39 | 10.26 | 10.39 | 10.30 | 9,000 |
01 Mar 2023 | 10.53 | 10.56 | 10.48 | 10.53 | 10.44 | 29,300 |
28 Feb 2023 | 10.58 | 10.63 | 10.53 | 10.53 | 10.44 | 30,000 |
27 Feb 2023 | 10.49 | 10.49 | 10.41 | 10.42 | 10.33 | 5,100 |
24 Feb 2023 | 10.30 | 10.35 | 10.26 | 10.30 | 10.21 | 12,700 |
23 Feb 2023 | 10.48 | 10.52 | 10.41 | 10.47 | 10.38 | 17,500 |
22 Feb 2023 | 10.48 | 10.57 | 10.42 | 10.42 | 10.33 | 14,600 |
21 Feb 2023 | 10.50 | 10.50 | 10.46 | 10.49 | 10.40 | 7,900 |
17 Feb 2023 | 10.51 | 10.62 | 10.51 | 10.56 | 10.47 | 6,500 |
16 Feb 2023 | 10.59 | 10.68 | 10.58 | 10.58 | 10.49 | 6,700 |
15 Feb 2023 | 10.71 | 10.85 | 10.71 | 10.84 | 10.75 | 8,900 |
14 Feb 2023 | 10.87 | 10.88 | 10.65 | 10.76 | 10.67 | 9,000 |
13 Feb 2023 | 10.72 | 10.84 | 10.72 | 10.78 | 10.69 | 11,100 |
10 Feb 2023 | 10.49 | 10.55 | 10.42 | 10.54 | 10.45 | 4,500 |
09 Feb 2023 | 10.91 | 10.91 | 10.73 | 10.76 | 10.67 | 9,700 |
08 Feb 2023 | 10.68 | 10.68 | 10.57 | 10.58 | 10.49 | 13,700 |
07 Feb 2023 | 10.64 | 10.75 | 10.58 | 10.72 | 10.63 | 8,900 |
06 Feb 2023 | 10.63 | 10.69 | 10.61 | 10.64 | 10.55 | 18,000 |
03 Feb 2023 | 10.94 | 11.03 | 10.89 | 10.94 | 10.85 | 10,000 |
02 Feb 2023 | 11.06 | 11.12 | 11.02 | 11.07 | 10.98 | 10,800 |
01 Feb 2023 | 10.48 | 10.71 | 10.43 | 10.69 | 10.60 | 15,400 |
31 Jan 2023 | 10.41 | 10.53 | 10.35 | 10.53 | 10.44 | 21,700 |
30 Jan 2023 | 10.66 | 10.71 | 10.59 | 10.59 | 10.50 | 14,900 |
27 Jan 2023 | 10.64 | 10.83 | 10.64 | 10.76 | 10.67 | 9,800 |
26 Jan 2023 | 10.99 | 11.03 | 10.88 | 10.98 | 10.89 | 12,600 |
25 Jan 2023 | 11.48 | 11.63 | 11.48 | 11.60 | 11.50 | 7,200 |
24 Jan 2023 | 11.51 | 11.58 | 11.49 | 11.54 | 11.44 | 11,000 |
23 Jan 2023 | 11.60 | 11.65 | 11.55 | 11.62 | 11.52 | 14,000 |
20 Jan 2023 | 11.29 | 11.45 | 11.28 | 11.44 | 11.34 | 5,900 |
19 Jan 2023 | 11.18 | 11.19 | 11.02 | 11.06 | 10.97 | 13,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |