Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 2.7000 | 2.7100 | 2.6900 | 2.7000 | 2.7000 | 118,803 |
08 Dec 2023 | 2.7000 | 2.7100 | 2.6900 | 2.7000 | 2.7000 | 118,803 |
07 Dec 2023 | 2.7200 | 2.7200 | 2.7000 | 2.7000 | 2.7000 | 332,142 |
06 Dec 2023 | 2.6900 | 2.7200 | 2.6900 | 2.7000 | 2.7000 | 360,230 |
05 Dec 2023 | 2.7200 | 2.7200 | 2.6900 | 2.6900 | 2.6900 | 139,152 |
04 Dec 2023 | 0.05375 Dividend | |||||
04 Dec 2023 | 2.7600 | 2.7600 | 2.7450 | 2.7500 | 2.6962 | 207,619 |
01 Dec 2023 | 2.7600 | 2.7600 | 2.7500 | 2.7500 | 2.6962 | 57,846 |
30 Nov 2023 | 2.7500 | 2.7600 | 2.7400 | 2.7500 | 2.6962 | 150,552 |
29 Nov 2023 | 2.7300 | 2.7400 | 2.7200 | 2.7200 | 2.6668 | 187,287 |
28 Nov 2023 | 2.7200 | 2.7400 | 2.7200 | 2.7300 | 2.6766 | 110,625 |
27 Nov 2023 | 2.7500 | 2.7500 | 2.7200 | 2.7200 | 2.6668 | 104,390 |
24 Nov 2023 | 2.7400 | 2.7500 | 2.7200 | 2.7300 | 2.6766 | 62,447 |
23 Nov 2023 | 2.7300 | 2.7500 | 2.7200 | 2.7300 | 2.6766 | 233,753 |
22 Nov 2023 | 2.7600 | 2.7700 | 2.7300 | 2.7300 | 2.6766 | 285,389 |
21 Nov 2023 | 2.7600 | 2.7800 | 2.7300 | 2.7600 | 2.7061 | 276,698 |
20 Nov 2023 | 2.7700 | 2.7900 | 2.7400 | 2.7500 | 2.6962 | 313,137 |
17 Nov 2023 | 2.8000 | 2.8000 | 2.7600 | 2.7800 | 2.7257 | 182,535 |
16 Nov 2023 | 2.7800 | 2.8000 | 2.7750 | 2.7800 | 2.7257 | 245,269 |
15 Nov 2023 | 2.8000 | 2.8000 | 2.7600 | 2.7900 | 2.7355 | 433,422 |
14 Nov 2023 | 2.7600 | 2.7900 | 2.7600 | 2.7900 | 2.7355 | 71,837 |
13 Nov 2023 | 2.7700 | 2.7800 | 2.7600 | 2.7700 | 2.7159 | 139,714 |
10 Nov 2023 | 2.7400 | 2.7700 | 2.7350 | 2.7700 | 2.7159 | 130,876 |
09 Nov 2023 | 2.7600 | 2.7650 | 2.7400 | 2.7600 | 2.7061 | 173,533 |
08 Nov 2023 | 2.7400 | 2.7700 | 2.7100 | 2.7700 | 2.7159 | 613,652 |
07 Nov 2023 | 2.7600 | 2.7600 | 2.7200 | 2.7300 | 2.6766 | 133,100 |
06 Nov 2023 | 2.7200 | 2.7600 | 2.7200 | 2.7600 | 2.7061 | 84,280 |
03 Nov 2023 | 2.7200 | 2.7400 | 2.7200 | 2.7200 | 2.6668 | 108,896 |
02 Nov 2023 | 2.7200 | 2.7300 | 2.7000 | 2.7200 | 2.6668 | 195,751 |
01 Nov 2023 | 2.7200 | 2.7300 | 2.7100 | 2.7100 | 2.6570 | 71,201 |
31 Oct 2023 | 2.7200 | 2.7300 | 2.7100 | 2.7100 | 2.6570 | 174,711 |
30 Oct 2023 | 2.7200 | 2.7600 | 2.7100 | 2.7100 | 2.6570 | 219,684 |
27 Oct 2023 | 2.7050 | 2.7400 | 2.7050 | 2.7300 | 2.6766 | 91,118 |
26 Oct 2023 | 2.7400 | 2.7400 | 2.6900 | 2.7000 | 2.6472 | 330,718 |
25 Oct 2023 | 2.7500 | 2.7600 | 2.7400 | 2.7400 | 2.6864 | 160,238 |
24 Oct 2023 | 2.7500 | 2.7850 | 2.7500 | 2.7800 | 2.7257 | 227,291 |
23 Oct 2023 | 2.7600 | 2.7700 | 2.7300 | 2.7600 | 2.7061 | 399,863 |
20 Oct 2023 | 2.7200 | 2.7700 | 2.7050 | 2.7700 | 2.7159 | 218,472 |
19 Oct 2023 | 2.7200 | 2.7400 | 2.6900 | 2.7300 | 2.6766 | 445,124 |
18 Oct 2023 | 2.7500 | 2.7700 | 2.7300 | 2.7300 | 2.6766 | 353,082 |
17 Oct 2023 | 2.7700 | 2.7700 | 2.7450 | 2.7500 | 2.6962 | 209,126 |
16 Oct 2023 | 2.7700 | 2.7800 | 2.7600 | 2.7600 | 2.7061 | 147,243 |
13 Oct 2023 | 2.7700 | 2.7900 | 2.7700 | 2.7900 | 2.7355 | 138,578 |
12 Oct 2023 | 2.7800 | 2.7900 | 2.7750 | 2.7800 | 2.7257 | 120,604 |
11 Oct 2023 | 2.7600 | 2.7900 | 2.7500 | 2.7900 | 2.7355 | 205,648 |
10 Oct 2023 | 2.7500 | 2.7900 | 2.7300 | 2.7400 | 2.6864 | 640,941 |
09 Oct 2023 | 2.7600 | 2.7600 | 2.7400 | 2.7600 | 2.7061 | 305,622 |
06 Oct 2023 | 2.7700 | 2.7700 | 2.7500 | 2.7600 | 2.7061 | 140,203 |
05 Oct 2023 | 2.7800 | 2.7850 | 2.7600 | 2.7600 | 2.7061 | 238,251 |
04 Oct 2023 | 2.7900 | 2.7900 | 2.7700 | 2.7800 | 2.7257 | 217,679 |
03 Oct 2023 | 2.7900 | 2.8000 | 2.7800 | 2.7900 | 2.7355 | 307,515 |
02 Oct 2023 | 2.8000 | 2.8000 | 2.7800 | 2.7900 | 2.7355 | 68,778 |
29 Sept 2023 | 2.7900 | 2.8000 | 2.7800 | 2.8000 | 2.7453 | 419,867 |
28 Sept 2023 | 2.7800 | 2.7900 | 2.7700 | 2.7900 | 2.7355 | 208,757 |
27 Sept 2023 | 2.7700 | 2.7900 | 2.7650 | 2.7700 | 2.7159 | 272,769 |
26 Sept 2023 | 2.7800 | 2.7900 | 2.7650 | 2.7800 | 2.7257 | 200,372 |
25 Sept 2023 | 2.7900 | 2.8000 | 2.7800 | 2.8000 | 2.7453 | 387,078 |
22 Sept 2023 | 2.7900 | 2.8000 | 2.7700 | 2.8000 | 2.7453 | 203,533 |
21 Sept 2023 | 2.7800 | 2.8000 | 2.7550 | 2.7800 | 2.7257 | 253,346 |
20 Sept 2023 | 2.7700 | 2.7800 | 2.7500 | 2.7800 | 2.7257 | 85,454 |
19 Sept 2023 | 2.7700 | 2.7800 | 2.7600 | 2.7600 | 2.7061 | 156,616 |
18 Sept 2023 | 2.7500 | 2.7800 | 2.7500 | 2.7800 | 2.7257 | 219,342 |
15 Sept 2023 | 2.7600 | 2.7700 | 2.7450 | 2.7500 | 2.6962 | 616,418 |
14 Sept 2023 | 2.7600 | 2.7600 | 2.7200 | 2.7500 | 2.6962 | 476,559 |
13 Sept 2023 | 2.7900 | 2.7900 | 2.7400 | 2.7500 | 2.6962 | 336,705 |
12 Sept 2023 | 2.7600 | 2.7900 | 2.7600 | 2.7700 | 2.7159 | 311,175 |
11 Sept 2023 | 2.7800 | 2.7900 | 2.7650 | 2.7900 | 2.7355 | 257,388 |
08 Sept 2023 | 2.7900 | 2.7900 | 2.7500 | 2.7700 | 2.7159 | 379,772 |
07 Sept 2023 | 2.7400 | 2.7900 | 2.7400 | 2.7900 | 2.7355 | 256,342 |
06 Sept 2023 | 2.7500 | 2.7700 | 2.7300 | 2.7700 | 2.7159 | 188,075 |
05 Sept 2023 | 2.7300 | 2.7600 | 2.7250 | 2.7600 | 2.7061 | 191,220 |
04 Sept 2023 | 2.6900 | 2.7300 | 2.6900 | 2.7300 | 2.6766 | 85,949 |
01 Sept 2023 | 2.7100 | 2.7200 | 2.6900 | 2.7000 | 2.6472 | 170,379 |
31 Aug 2023 | 2.7400 | 2.7400 | 2.6950 | 2.7100 | 2.6570 | 712,892 |
31 Aug 2023 | 0.05025 Dividend | |||||
30 Aug 2023 | 2.7600 | 2.7800 | 2.7400 | 2.7600 | 2.6568 | 426,056 |
29 Aug 2023 | 2.7700 | 2.7900 | 2.7200 | 2.7400 | 2.6375 | 339,124 |
28 Aug 2023 | 2.7300 | 2.7700 | 2.7150 | 2.7500 | 2.6472 | 193,357 |
25 Aug 2023 | 2.7300 | 2.7300 | 2.6900 | 2.7100 | 2.6087 | 93,624 |
24 Aug 2023 | 2.7300 | 2.7300 | 2.7000 | 2.7300 | 2.6279 | 90,482 |
23 Aug 2023 | 2.7200 | 2.7200 | 2.6500 | 2.7200 | 2.6183 | 335,213 |
22 Aug 2023 | 2.7000 | 2.7200 | 2.6800 | 2.7200 | 2.6183 | 84,071 |
21 Aug 2023 | 2.6700 | 2.7000 | 2.6700 | 2.7000 | 2.5990 | 98,276 |
18 Aug 2023 | 2.7100 | 2.7100 | 2.6700 | 2.7000 | 2.5990 | 71,787 |
17 Aug 2023 | 2.7100 | 2.7100 | 2.6700 | 2.7000 | 2.5990 | 111,000 |
16 Aug 2023 | 2.7000 | 2.7000 | 2.6600 | 2.6800 | 2.5798 | 246,242 |
15 Aug 2023 | 2.7300 | 2.7400 | 2.6800 | 2.6900 | 2.5894 | 363,480 |
14 Aug 2023 | 2.7500 | 2.7500 | 2.7300 | 2.7400 | 2.6375 | 111,235 |
11 Aug 2023 | 2.7600 | 2.7600 | 2.7200 | 2.7400 | 2.6375 | 161,758 |
10 Aug 2023 | 2.7600 | 2.7600 | 2.7300 | 2.7500 | 2.6472 | 360,402 |
09 Aug 2023 | 2.7500 | 2.7600 | 2.7400 | 2.7400 | 2.6375 | 173,667 |
08 Aug 2023 | 2.7800 | 2.7800 | 2.7550 | 2.7700 | 2.6664 | 133,983 |
07 Aug 2023 | 2.7800 | 2.7800 | 2.7500 | 2.7600 | 2.6568 | 107,914 |
04 Aug 2023 | 2.7800 | 2.7950 | 2.7700 | 2.7800 | 2.6760 | 388,466 |
03 Aug 2023 | 2.7900 | 2.8000 | 2.7800 | 2.7800 | 2.6760 | 664,156 |
02 Aug 2023 | 2.8000 | 2.8000 | 2.7700 | 2.8000 | 2.6953 | 486,948 |
01 Aug 2023 | 2.7800 | 2.8000 | 2.7700 | 2.8000 | 2.6953 | 206,724 |
31 July 2023 | 2.7700 | 2.7800 | 2.7600 | 2.7600 | 2.6568 | 406,023 |
28 July 2023 | 2.7500 | 2.7700 | 2.7500 | 2.7700 | 2.6664 | 781,792 |
27 July 2023 | 2.7500 | 2.7700 | 2.7400 | 2.7700 | 2.6664 | 495,326 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |