Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 1.7900 | 1.7900 | 1.7500 | 1.7600 | 1.7600 | 24,277 |
24 Mar 2023 | 1.7900 | 1.7900 | 1.7500 | 1.7600 | 1.7600 | 24,277 |
23 Mar 2023 | 1.7900 | 1.7900 | 1.7650 | 1.7800 | 1.7800 | 489,855 |
22 Mar 2023 | 1.7700 | 1.7950 | 1.7650 | 1.7950 | 1.7950 | 30,509 |
21 Mar 2023 | 1.8000 | 1.8100 | 1.7700 | 1.7700 | 1.7700 | 45,329 |
20 Mar 2023 | 1.8000 | 1.8000 | 1.7450 | 1.8000 | 1.8000 | 42,514 |
17 Mar 2023 | 1.7500 | 1.7900 | 1.7400 | 1.7500 | 1.7500 | 53,589 |
16 Mar 2023 | 1.7900 | 1.7900 | 1.7100 | 1.7800 | 1.7800 | 65,326 |
15 Mar 2023 | 1.8250 | 1.8900 | 1.7250 | 1.7650 | 1.7650 | 83,719 |
14 Mar 2023 | 1.7800 | 1.7825 | 1.7450 | 1.7800 | 1.7800 | 164,746 |
13 Mar 2023 | 1.8350 | 1.8450 | 1.7400 | 1.7800 | 1.7800 | 92,613 |
10 Mar 2023 | 1.8100 | 1.8100 | 1.7625 | 1.7800 | 1.7800 | 31,018 |
09 Mar 2023 | 1.7800 | 1.8150 | 1.7500 | 1.7800 | 1.7800 | 190,838 |
08 Mar 2023 | 1.7900 | 1.8050 | 1.7300 | 1.7300 | 1.7300 | 145,439 |
07 Mar 2023 | 1.8700 | 1.8750 | 1.7950 | 1.8100 | 1.8100 | 155,603 |
06 Mar 2023 | 1.8800 | 1.9100 | 1.8500 | 1.8650 | 1.8650 | 85,088 |
03 Mar 2023 | 1.9150 | 1.9300 | 1.8800 | 1.9000 | 1.9000 | 37,595 |
02 Mar 2023 | 1.9500 | 1.9600 | 1.8725 | 1.9200 | 1.9200 | 27,809 |
01 Mar 2023 | 0.043 Dividend | |||||
01 Mar 2023 | 2.0100 | 2.0500 | 1.9400 | 2.0500 | 2.0070 | 25,369 |
28 Feb 2023 | 1.9950 | 2.0000 | 1.9600 | 2.0000 | 1.9580 | 10,360 |
27 Feb 2023 | 1.9600 | 2.0000 | 1.9300 | 2.0000 | 1.9580 | 51,188 |
24 Feb 2023 | 1.9300 | 1.9700 | 1.9300 | 1.9500 | 1.9091 | 103,909 |
23 Feb 2023 | 1.8450 | 1.9600 | 1.8400 | 1.9600 | 1.9189 | 71,827 |
22 Feb 2023 | 1.8650 | 1.8900 | 1.8150 | 1.8450 | 1.8063 | 65,287 |
21 Feb 2023 | 1.8700 | 1.8850 | 1.8250 | 1.8500 | 1.8112 | 6,266,552 |
20 Feb 2023 | 1.8500 | 1.9100 | 1.8500 | 1.8900 | 1.8504 | 35,728 |
17 Feb 2023 | 1.9000 | 1.9700 | 1.8300 | 1.8550 | 1.8161 | 171,690 |
16 Feb 2023 | 2.0100 | 2.0100 | 1.8800 | 1.8800 | 1.8406 | 422,780 |
15 Feb 2023 | 2.0600 | 2.0700 | 2.0300 | 2.0300 | 1.9874 | 28,100 |
14 Feb 2023 | 2.0500 | 2.0600 | 2.0200 | 2.0300 | 1.9874 | 50,728 |
13 Feb 2023 | 2.2000 | 2.2000 | 2.0400 | 2.0400 | 1.9972 | 38,003 |
10 Feb 2023 | 2.0600 | 2.1000 | 1.9650 | 2.1000 | 2.0560 | 299,781 |
09 Feb 2023 | 2.1100 | 2.1400 | 2.0300 | 2.0500 | 2.0070 | 161,803 |
08 Feb 2023 | 2.1500 | 2.1600 | 2.1000 | 2.1100 | 2.0657 | 159,945 |
07 Feb 2023 | 2.1800 | 2.1800 | 2.1300 | 2.1500 | 2.1049 | 67,939 |
06 Feb 2023 | 2.2600 | 2.2600 | 2.1400 | 2.1800 | 2.1343 | 217,842 |
03 Feb 2023 | 2.3400 | 2.3400 | 2.2300 | 2.2600 | 2.2126 | 80,320 |
02 Feb 2023 | 2.3600 | 2.3800 | 2.2900 | 2.3800 | 2.3301 | 37,782 |
01 Feb 2023 | 2.3800 | 2.4000 | 2.3500 | 2.3800 | 2.3301 | 56,428 |
31 Jan 2023 | 2.4000 | 2.4000 | 2.3600 | 2.3600 | 2.3105 | 40,374 |
30 Jan 2023 | 2.3800 | 2.4000 | 2.3600 | 2.4000 | 2.3497 | 6,937 |
27 Jan 2023 | 2.4000 | 2.4000 | 2.3500 | 2.3700 | 2.3203 | 21,158 |
25 Jan 2023 | 2.3700 | 2.4000 | 2.3700 | 2.3900 | 2.3399 | 60,552 |
24 Jan 2023 | 2.3400 | 2.3800 | 2.3000 | 2.3800 | 2.3301 | 2,423 |
23 Jan 2023 | 2.4000 | 2.4000 | 2.2800 | 2.3500 | 2.3007 | 75,698 |
20 Jan 2023 | 2.3500 | 2.4100 | 2.3100 | 2.3600 | 2.3105 | 45,273 |
19 Jan 2023 | 2.3800 | 2.3800 | 2.3250 | 2.3500 | 2.3007 | 16,769 |
18 Jan 2023 | 2.4000 | 2.4600 | 2.3400 | 2.3800 | 2.3301 | 54,666 |
17 Jan 2023 | 2.3000 | 2.4000 | 2.2800 | 2.4000 | 2.3497 | 129,590 |
16 Jan 2023 | 2.1400 | 2.3100 | 2.1400 | 2.3100 | 2.2615 | 113,440 |
13 Jan 2023 | 2.2000 | 2.2100 | 2.1400 | 2.1400 | 2.0951 | 98,541 |
12 Jan 2023 | 2.2700 | 2.2700 | 2.2000 | 2.2100 | 2.1636 | 23,786 |
11 Jan 2023 | 2.2700 | 2.2900 | 2.2400 | 2.2400 | 2.1930 | 32,144 |
10 Jan 2023 | 2.2600 | 2.2800 | 2.2300 | 2.2800 | 2.2322 | 39,359 |
09 Jan 2023 | 2.2400 | 2.3000 | 2.2400 | 2.2600 | 2.2126 | 71,199 |
06 Jan 2023 | 2.2400 | 2.2700 | 2.2200 | 2.2400 | 2.1930 | 1,704 |
05 Jan 2023 | 2.2900 | 2.3500 | 2.2200 | 2.2200 | 2.1734 | 92,064 |
04 Jan 2023 | 2.2000 | 2.3100 | 2.2000 | 2.2900 | 2.2420 | 93,463 |
03 Jan 2023 | 2.1500 | 2.2000 | 2.1500 | 2.2000 | 2.1539 | 32,237 |
30 Dec 2022 | 2.1500 | 2.1900 | 2.1100 | 2.1300 | 2.0853 | 17,737 |
29 Dec 2022 | 2.1500 | 2.1500 | 2.0500 | 2.1200 | 2.0755 | 19,728 |
28 Dec 2022 | 2.0900 | 2.1500 | 2.0600 | 2.1500 | 2.1049 | 18,491 |
23 Dec 2022 | 2.0100 | 2.0900 | 2.0100 | 2.0900 | 2.0462 | 45,233 |
22 Dec 2022 | 2.0400 | 2.0800 | 1.9250 | 2.0800 | 2.0364 | 537,603 |
21 Dec 2022 | 2.0300 | 2.0300 | 1.9500 | 2.0200 | 1.9776 | 79,504 |
20 Dec 2022 | 1.9800 | 2.0400 | 1.9800 | 1.9800 | 1.9385 | 118,182 |
19 Dec 2022 | 1.9550 | 2.0000 | 1.9000 | 2.0000 | 1.9580 | 129,536 |
16 Dec 2022 | 1.9600 | 1.9850 | 1.9300 | 1.9400 | 1.8993 | 42,001 |
15 Dec 2022 | 1.9450 | 1.9800 | 1.9450 | 1.9800 | 1.9385 | 24,516 |
14 Dec 2022 | 2.0200 | 2.0200 | 1.9600 | 1.9650 | 1.9238 | 5,915 |
13 Dec 2022 | 1.9600 | 2.0100 | 1.9550 | 1.9850 | 1.9434 | 288,231 |
12 Dec 2022 | 2.0100 | 2.0200 | 1.9600 | 2.0200 | 1.9776 | 116,904 |
09 Dec 2022 | 2.0500 | 2.0500 | 1.9750 | 2.0000 | 1.9580 | 494,076 |
08 Dec 2022 | 1.9200 | 2.0600 | 1.9200 | 2.0300 | 1.9874 | 62,899 |
07 Dec 2022 | 1.9200 | 1.9200 | 1.8750 | 1.9200 | 1.8797 | 163,071 |
06 Dec 2022 | 1.9600 | 1.9675 | 1.9100 | 1.9450 | 1.9042 | 67,932 |
05 Dec 2022 | 2.0000 | 2.0000 | 1.9250 | 1.9450 | 1.9042 | 70,805 |
02 Dec 2022 | 2.0300 | 2.0300 | 1.9800 | 2.0000 | 1.9580 | 43,308 |
01 Dec 2022 | 2.0000 | 2.0600 | 1.9700 | 2.0600 | 2.0168 | 55,123 |
30 Nov 2022 | 2.0200 | 2.0200 | 1.9300 | 1.9300 | 1.8895 | 38,218 |
29 Nov 2022 | 2.0300 | 2.0600 | 1.9200 | 2.0600 | 2.0168 | 150,295 |
28 Nov 2022 | 2.0300 | 2.0500 | 1.9900 | 1.9950 | 1.9532 | 38,233 |
25 Nov 2022 | 2.0100 | 2.0800 | 2.0000 | 2.0800 | 2.0364 | 14,649 |
24 Nov 2022 | 2.0700 | 2.0700 | 1.9875 | 2.0200 | 1.9776 | 41,803 |
23 Nov 2022 | 2.0600 | 2.0600 | 1.9650 | 2.0500 | 2.0070 | 79,506 |
22 Nov 2022 | 2.0800 | 2.0800 | 2.0500 | 2.0500 | 2.0070 | 69,808 |
21 Nov 2022 | 2.0700 | 2.1000 | 2.0100 | 2.1000 | 2.0560 | 27,638 |
18 Nov 2022 | 2.1700 | 2.1750 | 2.0400 | 2.1000 | 2.0560 | 132,128 |
17 Nov 2022 | 2.1500 | 2.2200 | 2.1300 | 2.1400 | 2.0951 | 55,527 |
16 Nov 2022 | 2.1200 | 2.1900 | 2.1000 | 2.1800 | 2.1343 | 84,329 |
15 Nov 2022 | 1.9900 | 2.1200 | 1.9600 | 2.1200 | 2.0755 | 95,931 |
14 Nov 2022 | 1.9850 | 2.0200 | 1.9450 | 2.0000 | 1.9580 | 115,944 |
11 Nov 2022 | 1.9200 | 1.9950 | 1.9200 | 1.9950 | 1.9532 | 79,391 |
10 Nov 2022 | 1.9500 | 1.9600 | 1.9100 | 1.9600 | 1.9189 | 32,662 |
09 Nov 2022 | 1.8900 | 1.9950 | 1.8900 | 1.9400 | 1.8993 | 110,235 |
08 Nov 2022 | 1.9400 | 1.9450 | 1.9000 | 1.9400 | 1.8993 | 89,244 |
07 Nov 2022 | 2.0000 | 2.0000 | 1.8900 | 1.9450 | 1.9042 | 54,006 |
04 Nov 2022 | 1.9550 | 2.0400 | 1.8900 | 2.0400 | 1.9972 | 82,792 |
03 Nov 2022 | 1.9100 | 2.0500 | 1.8600 | 2.0500 | 2.0070 | 22,816 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |