Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 2.5900 | 2.6800 | 2.5700 | 2.6800 | 2.6800 | 6,848,281 |
30 Mar 2023 | 2.6300 | 2.6300 | 2.5600 | 2.5600 | 2.5600 | 536,883 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 2.8000 | 2.8200 | 2.6300 | 2.6400 | 2.6400 | 2,394,851 |
27 Mar 2023 | 2.6200 | 2.9000 | 2.6150 | 2.8000 | 2.8000 | 5,240,110 |
24 Mar 2023 | 2.6000 | 2.6300 | 2.5700 | 2.6300 | 2.6300 | 1,206,818 |
23 Mar 2023 | 2.5900 | 2.6200 | 2.5800 | 2.6100 | 2.6100 | 391,301 |
22 Mar 2023 | 2.6100 | 2.6200 | 2.5700 | 2.6100 | 2.6100 | 672,961 |
21 Mar 2023 | 2.6100 | 2.6350 | 2.6100 | 2.6300 | 2.6300 | 355,128 |
20 Mar 2023 | 2.6300 | 2.6350 | 2.6000 | 2.6300 | 2.6300 | 452,030 |
17 Mar 2023 | 2.6300 | 2.6500 | 2.6000 | 2.6300 | 2.6300 | 779,320 |
16 Mar 2023 | 2.5800 | 2.6300 | 2.5500 | 2.6300 | 2.6300 | 330,957 |
15 Mar 2023 | 2.5000 | 2.5800 | 2.5000 | 2.5800 | 2.5800 | 1,025,488 |
14 Mar 2023 | 2.4800 | 2.5000 | 2.4700 | 2.5000 | 2.5000 | 384,230 |
13 Mar 2023 | 2.5000 | 2.5000 | 2.4600 | 2.4900 | 2.4900 | 472,465 |
10 Mar 2023 | 2.4900 | 2.5100 | 2.4700 | 2.5100 | 2.5100 | 525,738 |
09 Mar 2023 | 2.4700 | 2.5000 | 2.4700 | 2.5000 | 2.5000 | 138,556 |
08 Mar 2023 | 2.4600 | 2.4900 | 2.4600 | 2.4900 | 2.4900 | 396,174 |
07 Mar 2023 | 2.4900 | 2.4900 | 2.4500 | 2.4800 | 2.4800 | 431,974 |
06 Mar 2023 | 2.4900 | 2.4900 | 2.4700 | 2.4900 | 2.4900 | 170,510 |
03 Mar 2023 | 2.4800 | 2.5000 | 2.4700 | 2.4700 | 2.4700 | 388,004 |
02 Mar 2023 | 2.5000 | 2.5000 | 2.4800 | 2.4900 | 2.4900 | 411,829 |
01 Mar 2023 | 0.05025 Dividend | |||||
01 Mar 2023 | 2.4900 | 2.5450 | 2.4900 | 2.5200 | 2.4697 | 524,148 |
28 Feb 2023 | 2.4600 | 2.5100 | 2.4500 | 2.5100 | 2.4599 | 333,816 |
27 Feb 2023 | 2.4300 | 2.4800 | 2.4300 | 2.4800 | 2.4305 | 593,514 |
24 Feb 2023 | 2.4800 | 2.4800 | 2.4200 | 2.4400 | 2.3913 | 216,703 |
23 Feb 2023 | 2.4400 | 2.4800 | 2.4300 | 2.4700 | 2.4207 | 385,679 |
22 Feb 2023 | 2.4300 | 2.4500 | 2.4000 | 2.4300 | 2.3815 | 592,652 |
21 Feb 2023 | 2.4500 | 2.4600 | 2.4250 | 2.4500 | 2.4011 | 341,913 |
20 Feb 2023 | 2.4500 | 2.4600 | 2.4200 | 2.4600 | 2.4109 | 239,598 |
17 Feb 2023 | 2.4800 | 2.4900 | 2.4400 | 2.4500 | 2.4011 | 423,976 |
16 Feb 2023 | 2.4900 | 2.4900 | 2.4700 | 2.4800 | 2.4305 | 447,979 |
15 Feb 2023 | 2.4800 | 2.5000 | 2.4600 | 2.4900 | 2.4403 | 376,242 |
14 Feb 2023 | 2.5200 | 2.5200 | 2.4700 | 2.4700 | 2.4207 | 376,346 |
13 Feb 2023 | 2.4800 | 2.5200 | 2.4600 | 2.5200 | 2.4697 | 427,543 |
10 Feb 2023 | 2.4900 | 2.4900 | 2.4700 | 2.4700 | 2.4207 | 557,063 |
09 Feb 2023 | 2.5000 | 2.5050 | 2.4700 | 2.4800 | 2.4305 | 301,683 |
08 Feb 2023 | 2.5200 | 2.5300 | 2.4700 | 2.4900 | 2.4403 | 594,067 |
07 Feb 2023 | 2.5200 | 2.5300 | 2.4800 | 2.5200 | 2.4697 | 1,784,161 |
06 Feb 2023 | 2.5200 | 2.5300 | 2.5000 | 2.5000 | 2.4501 | 299,727 |
03 Feb 2023 | 2.5000 | 2.5300 | 2.5000 | 2.5000 | 2.4501 | 318,612 |
02 Feb 2023 | 2.5000 | 2.5200 | 2.4800 | 2.5000 | 2.4501 | 259,907 |
01 Feb 2023 | 2.4600 | 2.5100 | 2.4600 | 2.5000 | 2.4501 | 220,967 |
31 Jan 2023 | 2.4900 | 2.4900 | 2.4600 | 2.4800 | 2.4305 | 239,671 |
30 Jan 2023 | 2.5100 | 2.5100 | 2.4800 | 2.4800 | 2.4305 | 663,880 |
27 Jan 2023 | 2.5100 | 2.5200 | 2.4800 | 2.4800 | 2.4305 | 271,607 |
25 Jan 2023 | 2.5300 | 2.5300 | 2.4800 | 2.5200 | 2.4697 | 283,504 |
24 Jan 2023 | 2.5000 | 2.5400 | 2.4900 | 2.5100 | 2.4599 | 261,617 |
23 Jan 2023 | 2.5000 | 2.5200 | 2.4700 | 2.5100 | 2.4599 | 233,114 |
20 Jan 2023 | 2.4500 | 2.5400 | 2.4500 | 2.5000 | 2.4501 | 464,897 |
19 Jan 2023 | 2.4500 | 2.4500 | 2.4200 | 2.4500 | 2.4011 | 283,524 |
18 Jan 2023 | 2.4600 | 2.4700 | 2.4200 | 2.4600 | 2.4109 | 530,995 |
17 Jan 2023 | 2.4800 | 2.4800 | 2.4400 | 2.4500 | 2.4011 | 144,842 |
16 Jan 2023 | 2.4600 | 2.4900 | 2.4450 | 2.4800 | 2.4305 | 366,137 |
13 Jan 2023 | 2.4600 | 2.4700 | 2.3950 | 2.4600 | 2.4109 | 518,648 |
12 Jan 2023 | 2.4700 | 2.4900 | 2.4550 | 2.4600 | 2.4109 | 115,736 |
11 Jan 2023 | 2.4800 | 2.4900 | 2.4400 | 2.4500 | 2.4011 | 386,656 |
10 Jan 2023 | 2.4700 | 2.4850 | 2.4500 | 2.4800 | 2.4305 | 234,289 |
09 Jan 2023 | 2.4800 | 2.4900 | 2.4700 | 2.4800 | 2.4305 | 198,398 |
06 Jan 2023 | 2.4500 | 2.4850 | 2.4500 | 2.4700 | 2.4207 | 150,791 |
05 Jan 2023 | 2.4300 | 2.4600 | 2.4300 | 2.4500 | 2.4011 | 121,182 |
04 Jan 2023 | 2.4300 | 2.4300 | 2.4000 | 2.4300 | 2.3815 | 146,355 |
03 Jan 2023 | 2.4500 | 2.4500 | 2.4100 | 2.4400 | 2.3913 | 107,510 |
30 Dec 2022 | 2.4400 | 2.4500 | 2.4200 | 2.4300 | 2.3815 | 80,188 |
29 Dec 2022 | 2.4400 | 2.4500 | 2.4200 | 2.4300 | 2.3815 | 34,425 |
28 Dec 2022 | 2.4400 | 2.4500 | 2.4100 | 2.4500 | 2.4011 | 196,759 |
23 Dec 2022 | 2.4300 | 2.4400 | 2.4200 | 2.4300 | 2.3815 | 149,648 |
22 Dec 2022 | 2.4100 | 2.4300 | 2.4000 | 2.4200 | 2.3717 | 112,990 |
21 Dec 2022 | 2.4600 | 2.4600 | 2.4000 | 2.4000 | 2.3521 | 208,939 |
20 Dec 2022 | 2.4700 | 2.4700 | 2.4000 | 2.4500 | 2.4011 | 143,238 |
19 Dec 2022 | 2.4700 | 2.4800 | 2.4100 | 2.4700 | 2.4207 | 225,368 |
16 Dec 2022 | 2.3800 | 2.4900 | 2.3700 | 2.4900 | 2.4403 | 246,760 |
15 Dec 2022 | 2.4300 | 2.4300 | 2.3800 | 2.3800 | 2.3325 | 205,676 |
14 Dec 2022 | 2.3600 | 2.4500 | 2.3600 | 2.4100 | 2.3619 | 493,330 |
13 Dec 2022 | 2.3600 | 2.3950 | 2.3400 | 2.3400 | 2.2933 | 410,630 |
12 Dec 2022 | 2.4100 | 2.4200 | 2.3600 | 2.3600 | 2.3129 | 437,313 |
09 Dec 2022 | 2.4300 | 2.4400 | 2.3900 | 2.4000 | 2.3521 | 805,797 |
08 Dec 2022 | 2.4200 | 2.4400 | 2.3900 | 2.4300 | 2.3815 | 183,790 |
07 Dec 2022 | 2.4600 | 2.4800 | 2.4200 | 2.4200 | 2.3717 | 320,545 |
06 Dec 2022 | 2.4900 | 2.4900 | 2.4400 | 2.4500 | 2.4011 | 261,648 |
05 Dec 2022 | 0.05025 Dividend | |||||
05 Dec 2022 | 2.5300 | 2.5500 | 2.4900 | 2.5200 | 2.4205 | 335,523 |
02 Dec 2022 | 2.5100 | 2.5500 | 2.5000 | 2.5000 | 2.4013 | 208,027 |
01 Dec 2022 | 2.4900 | 2.5200 | 2.4700 | 2.4900 | 2.3917 | 523,008 |
30 Nov 2022 | 2.4400 | 2.4700 | 2.4400 | 2.4500 | 2.3533 | 3,473,447 |
29 Nov 2022 | 2.4900 | 2.4900 | 2.4200 | 2.4300 | 2.3341 | 5,347,880 |
28 Nov 2022 | 2.4600 | 2.4900 | 2.4600 | 2.4900 | 2.3917 | 146,131 |
25 Nov 2022 | 2.4900 | 2.4900 | 2.4500 | 2.4500 | 2.3533 | 110,064 |
24 Nov 2022 | 2.5100 | 2.5100 | 2.4700 | 2.4700 | 2.3725 | 444,785 |
23 Nov 2022 | 2.5000 | 2.5100 | 2.4850 | 2.5000 | 2.4013 | 170,719 |
22 Nov 2022 | 2.5000 | 2.5100 | 2.4850 | 2.5100 | 2.4109 | 218,717 |
21 Nov 2022 | 2.4500 | 2.5000 | 2.4400 | 2.5000 | 2.4013 | 211,996 |
18 Nov 2022 | 2.4600 | 2.4900 | 2.4300 | 2.4300 | 2.3341 | 309,258 |
17 Nov 2022 | 2.4900 | 2.5000 | 2.4500 | 2.4500 | 2.3533 | 158,796 |
16 Nov 2022 | 2.4600 | 2.5000 | 2.4600 | 2.5000 | 2.4013 | 206,659 |
15 Nov 2022 | 2.4800 | 2.4800 | 2.4600 | 2.4600 | 2.3629 | 183,991 |
14 Nov 2022 | 2.4900 | 2.4900 | 2.4500 | 2.4900 | 2.3917 | 259,777 |
11 Nov 2022 | 2.4700 | 2.5100 | 2.4700 | 2.4700 | 2.3725 | 250,753 |
10 Nov 2022 | 2.4900 | 2.4900 | 2.4500 | 2.4600 | 2.3629 | 349,183 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |