Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2023 | 2.5600 | 2.5600 | 2.5200 | 2.5500 | 2.5500 | 45,277 |
05 June 2023 | 2.5800 | 2.5800 | 2.5200 | 2.5200 | 2.5200 | 80,963 |
02 June 2023 | 2.5200 | 2.5700 | 2.4900 | 2.5700 | 2.5700 | 274,467 |
01 June 2023 | 2.5000 | 2.5300 | 2.5000 | 2.5300 | 2.5300 | 83,369 |
31 May 2023 | 2.5100 | 2.5300 | 2.4900 | 2.5000 | 2.5000 | 167,740 |
30 May 2023 | 2.5100 | 2.5200 | 2.4900 | 2.5000 | 2.5000 | 69,557 |
29 May 2023 | 2.5400 | 2.5400 | 2.4900 | 2.5100 | 2.5100 | 49,000 |
26 May 2023 | 2.5100 | 2.5200 | 2.4400 | 2.5200 | 2.5200 | 240,162 |
25 May 2023 | 2.5500 | 2.5500 | 2.4900 | 2.5300 | 2.5300 | 254,272 |
24 May 2023 | 2.5200 | 2.5200 | 2.4800 | 2.5200 | 2.5200 | 81,461 |
23 May 2023 | 2.5800 | 2.5800 | 2.5200 | 2.5400 | 2.5400 | 278,252 |
22 May 2023 | 2.5800 | 2.5800 | 2.5400 | 2.5800 | 2.5800 | 107,234 |
19 May 2023 | 2.5400 | 2.5800 | 2.5100 | 2.5700 | 2.5700 | 205,056 |
18 May 2023 | 2.5400 | 2.5900 | 2.5200 | 2.5200 | 2.5200 | 159,957 |
17 May 2023 | 2.5200 | 2.6000 | 2.5100 | 2.6000 | 2.6000 | 233,040 |
16 May 2023 | 2.5300 | 2.5500 | 2.4900 | 2.5500 | 2.5500 | 379,142 |
15 May 2023 | 2.4000 | 2.5100 | 2.4000 | 2.5100 | 2.5100 | 83,360 |
12 May 2023 | 2.5000 | 2.5000 | 2.4400 | 2.4700 | 2.4700 | 1,212,155 |
11 May 2023 | 2.5000 | 2.5300 | 2.4500 | 2.5300 | 2.5300 | 128,266 |
10 May 2023 | 2.5000 | 2.5000 | 2.4600 | 2.4600 | 2.4600 | 268,534 |
09 May 2023 | 2.5000 | 2.5200 | 2.4700 | 2.5000 | 2.5000 | 683,287 |
08 May 2023 | 2.6300 | 2.6300 | 2.3800 | 2.5000 | 2.5000 | 1,163,192 |
05 May 2023 | 2.6000 | 2.6700 | 2.5400 | 2.6300 | 2.6300 | 702,992 |
04 May 2023 | 2.6900 | 2.6900 | 2.6300 | 2.6600 | 2.6600 | 34,900 |
03 May 2023 | 2.6900 | 2.6900 | 2.6100 | 2.6700 | 2.6700 | 2,127,970 |
02 May 2023 | 2.6500 | 2.6900 | 2.6300 | 2.6900 | 2.6900 | 207,438 |
01 May 2023 | 2.6500 | 2.6500 | 2.6250 | 2.6300 | 2.6300 | 415,223 |
28 Apr 2023 | 2.6200 | 2.6500 | 2.6200 | 2.6300 | 2.6300 | 341,539 |
27 Apr 2023 | 2.6200 | 2.6400 | 2.6000 | 2.6300 | 2.6300 | 163,965 |
26 Apr 2023 | 2.6100 | 2.6500 | 2.6100 | 2.6500 | 2.6500 | 93,963 |
24 Apr 2023 | 2.6400 | 2.6500 | 2.6300 | 2.6500 | 2.6500 | 94,856 |
21 Apr 2023 | 2.6200 | 2.6400 | 2.6100 | 2.6200 | 2.6200 | 194,754 |
20 Apr 2023 | 2.6400 | 2.6400 | 2.6200 | 2.6200 | 2.6200 | 263,917 |
19 Apr 2023 | 2.6600 | 2.6600 | 2.6200 | 2.6500 | 2.6500 | 91,839 |
18 Apr 2023 | 2.6700 | 2.6700 | 2.6200 | 2.6500 | 2.6500 | 475,743 |
17 Apr 2023 | 2.6800 | 2.6800 | 2.6500 | 2.6800 | 2.6800 | 177,956 |
14 Apr 2023 | 2.6500 | 2.6900 | 2.6500 | 2.6600 | 2.6600 | 247,603 |
13 Apr 2023 | 2.7000 | 2.7500 | 2.6500 | 2.6800 | 2.6800 | 373,726 |
12 Apr 2023 | 2.6300 | 2.7000 | 2.6300 | 2.7000 | 2.7000 | 202,551 |
11 Apr 2023 | 2.6400 | 2.6500 | 2.6000 | 2.6100 | 2.6100 | 754,186 |
06 Apr 2023 | 2.6500 | 2.6500 | 2.6100 | 2.6500 | 2.6500 | 458,365 |
05 Apr 2023 | 2.6200 | 2.6500 | 2.6100 | 2.6200 | 2.6200 | 291,775 |
04 Apr 2023 | 2.6400 | 2.6550 | 2.6050 | 2.6200 | 2.6200 | 135,298 |
03 Apr 2023 | 2.6500 | 2.6800 | 2.6200 | 2.6400 | 2.6400 | 153,293 |
31 Mar 2023 | 2.6500 | 2.6600 | 2.6100 | 2.6500 | 2.6500 | 189,818 |
30 Mar 2023 | 2.5400 | 2.6600 | 2.5400 | 2.6500 | 2.6500 | 297,922 |
29 Mar 2023 | 2.5400 | 2.6200 | 2.5400 | 2.6200 | 2.6200 | 338,469 |
28 Mar 2023 | 2.6100 | 2.6400 | 2.5000 | 2.5400 | 2.5400 | 578,866 |
27 Mar 2023 | 2.6700 | 2.6700 | 2.5950 | 2.6600 | 2.6600 | 1,099,077 |
24 Mar 2023 | 2.7100 | 2.8400 | 2.6400 | 2.6700 | 2.6700 | 1,668,011 |
23 Mar 2023 | 2.2600 | 2.3700 | 2.2400 | 2.3400 | 2.3400 | 850,780 |
22 Mar 2023 | 2.1300 | 2.2850 | 2.1200 | 2.2600 | 2.2600 | 958,270 |
21 Mar 2023 | 2.1500 | 2.1550 | 2.1300 | 2.1400 | 2.1400 | 134,317 |
20 Mar 2023 | 2.1600 | 2.1900 | 2.1300 | 2.1600 | 2.1600 | 285,026 |
17 Mar 2023 | 2.1600 | 2.1650 | 2.1350 | 2.1600 | 2.1600 | 880,780 |
16 Mar 2023 | 2.1700 | 2.1700 | 2.1150 | 2.1500 | 2.1500 | 568,788 |
15 Mar 2023 | 2.1500 | 2.1800 | 2.1300 | 2.1800 | 2.1800 | 120,431 |
14 Mar 2023 | 2.1300 | 2.1400 | 2.0800 | 2.1100 | 2.1100 | 3,763,687 |
13 Mar 2023 | 2.1200 | 2.1500 | 2.1100 | 2.1300 | 2.1300 | 536,405 |
10 Mar 2023 | 2.0800 | 2.1500 | 2.0800 | 2.1500 | 2.1500 | 276,347 |
09 Mar 2023 | 2.1300 | 2.1500 | 2.0950 | 2.1200 | 2.1200 | 801,227 |
08 Mar 2023 | 2.0800 | 2.1200 | 2.0800 | 2.1200 | 2.1200 | 707,762 |
07 Mar 2023 | 2.0700 | 2.1200 | 2.0600 | 2.1200 | 2.1200 | 392,632 |
06 Mar 2023 | 2.0600 | 2.1100 | 2.0600 | 2.0700 | 2.0700 | 581,259 |
03 Mar 2023 | 2.0400 | 2.0800 | 2.0400 | 2.0800 | 2.0800 | 93,181 |
02 Mar 2023 | 2.0700 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | 85,411 |
01 Mar 2023 | 2.0900 | 2.0900 | 2.0300 | 2.0500 | 2.0500 | 62,229 |
28 Feb 2023 | 2.0700 | 2.0900 | 2.0500 | 2.0800 | 2.0800 | 107,715 |
27 Feb 2023 | 2.0800 | 2.0800 | 2.0500 | 2.0700 | 2.0700 | 149,056 |
24 Feb 2023 | 2.0700 | 2.0900 | 2.0400 | 2.0800 | 2.0800 | 293,588 |
23 Feb 2023 | 0.037 Dividend | |||||
23 Feb 2023 | 2.1300 | 2.1300 | 2.0900 | 2.1000 | 2.0630 | 554,734 |
22 Feb 2023 | 2.0400 | 2.1100 | 2.0300 | 2.1100 | 2.0728 | 389,971 |
21 Feb 2023 | 2.0200 | 2.0700 | 2.0000 | 2.0500 | 2.0139 | 1,425,544 |
20 Feb 2023 | 2.0100 | 2.0200 | 1.9850 | 2.0000 | 1.9648 | 157,290 |
17 Feb 2023 | 1.9600 | 2.0100 | 1.9600 | 2.0000 | 1.9648 | 230,470 |
16 Feb 2023 | 1.9650 | 2.0000 | 1.9500 | 1.9800 | 1.9451 | 147,939 |
15 Feb 2023 | 1.9600 | 1.9800 | 1.9550 | 1.9700 | 1.9353 | 283,184 |
14 Feb 2023 | 1.9750 | 1.9900 | 1.9400 | 1.9700 | 1.9353 | 183,366 |
13 Feb 2023 | 1.9800 | 1.9800 | 1.9600 | 1.9700 | 1.9353 | 111,667 |
10 Feb 2023 | 1.9650 | 2.0100 | 1.9650 | 1.9800 | 1.9451 | 183,592 |
09 Feb 2023 | 1.9900 | 2.0000 | 1.9700 | 2.0000 | 1.9648 | 96,767 |
08 Feb 2023 | 1.9800 | 2.0000 | 1.9600 | 1.9900 | 1.9549 | 215,861 |
07 Feb 2023 | 2.0000 | 2.0100 | 1.9600 | 1.9750 | 1.9402 | 230,959 |
06 Feb 2023 | 2.0300 | 2.0300 | 2.0000 | 2.0000 | 1.9648 | 285,717 |
03 Feb 2023 | 2.0300 | 2.0500 | 2.0000 | 2.0300 | 1.9942 | 217,591 |
02 Feb 2023 | 2.0400 | 2.0550 | 2.0200 | 2.0500 | 2.0139 | 196,721 |
01 Feb 2023 | 2.0400 | 2.0700 | 2.0100 | 2.0400 | 2.0041 | 275,897 |
31 Jan 2023 | 1.9950 | 2.0400 | 1.9950 | 2.0200 | 1.9844 | 170,443 |
30 Jan 2023 | 2.0500 | 2.0500 | 1.9950 | 2.0300 | 1.9942 | 612,116 |
27 Jan 2023 | 2.0300 | 2.0600 | 2.0100 | 2.0400 | 2.0041 | 1,067,313 |
25 Jan 2023 | 2.0000 | 2.0400 | 2.0000 | 2.0200 | 1.9844 | 727,301 |
24 Jan 2023 | 2.0500 | 2.0500 | 1.9850 | 2.0400 | 2.0041 | 346,154 |
23 Jan 2023 | 2.0600 | 2.0700 | 2.0000 | 2.0100 | 1.9746 | 223,913 |
20 Jan 2023 | 2.0500 | 2.0800 | 2.0000 | 2.0500 | 2.0139 | 537,640 |
19 Jan 2023 | 2.0400 | 2.0500 | 1.9950 | 2.0300 | 1.9942 | 269,331 |
18 Jan 2023 | 2.0100 | 2.0550 | 2.0000 | 2.0500 | 2.0139 | 221,794 |
17 Jan 2023 | 2.0300 | 2.0400 | 2.0000 | 2.0100 | 1.9746 | 318,340 |
16 Jan 2023 | 2.0800 | 2.0800 | 1.9950 | 2.0100 | 1.9746 | 5,701,007 |
13 Jan 2023 | 2.0900 | 2.1500 | 2.0600 | 2.0600 | 2.0237 | 661,397 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |