Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 June 2023 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
07 June 2023 | 2.4300 | 2.4600 | 2.4300 | 2.4600 | 2.4600 | 5,500 |
06 June 2023 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 300 |
05 June 2023 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 600 |
02 June 2023 | 2.4400 | 2.4600 | 2.4400 | 2.4600 | 2.4600 | 800 |
01 June 2023 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
31 May 2023 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
30 May 2023 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 1,500 |
26 May 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 300 |
25 May 2023 | 2.3900 | 2.4000 | 2.3900 | 2.4000 | 2.4000 | 52,400 |
24 May 2023 | 2.4300 | 2.4300 | 2.3900 | 2.3900 | 2.3900 | 4,400 |
23 May 2023 | 2.5300 | 2.5400 | 2.5300 | 2.5400 | 2.5400 | 2,700 |
22 May 2023 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 1,700 |
22 May 2023 | 0.097 Dividend | |||||
19 May 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5030 | - |
18 May 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5030 | - |
17 May 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5030 | 2,300 |
16 May 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.5223 | 100 |
15 May 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.5319 | 2,600 |
12 May 2023 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5126 | - |
11 May 2023 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5126 | 100 |
10 May 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.5800 | - |
09 May 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.5800 | 5,000 |
08 May 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.5993 | 46,700 |
05 May 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5030 | - |
04 May 2023 | 2.6200 | 2.6200 | 2.6000 | 2.6000 | 2.5030 | 1,100 |
03 May 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5030 | 2,600 |
02 May 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.5511 | - |
01 May 2023 | 2.6600 | 2.6600 | 2.6500 | 2.6500 | 2.5511 | 4,100 |
28 Apr 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.5800 | - |
27 Apr 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.5800 | 11,100 |
26 Apr 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.5800 | - |
25 Apr 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.5800 | 1,100 |
24 Apr 2023 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.6089 | - |
21 Apr 2023 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.6089 | 50,000 |
20 Apr 2023 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.6089 | - |
19 Apr 2023 | 2.7100 | 2.7500 | 2.7100 | 2.7100 | 2.6089 | 1,500 |
18 Apr 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.5896 | - |
17 Apr 2023 | 2.6800 | 2.6900 | 2.6800 | 2.6900 | 2.5896 | 14,500 |
14 Apr 2023 | 2.7300 | 2.7300 | 2.7200 | 2.7200 | 2.6185 | 8,700 |
13 Apr 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.5319 | - |
12 Apr 2023 | 2.6200 | 2.6300 | 2.6200 | 2.6300 | 2.5319 | 20,100 |
11 Apr 2023 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.4741 | - |
10 Apr 2023 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.4741 | 400 |
06 Apr 2023 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4260 | - |
05 Apr 2023 | 2.5100 | 2.5200 | 2.5100 | 2.5200 | 2.4260 | 1,700 |
04 Apr 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.4645 | 48,400 |
03 Apr 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.4837 | 800 |
31 Mar 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.4837 | 1,100 |
30 Mar 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.5223 | 4,000 |
29 Mar 2023 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.3779 | - |
28 Mar 2023 | 2.4800 | 2.5000 | 2.4700 | 2.4700 | 2.3779 | 8,800 |
27 Mar 2023 | 2.4600 | 2.4600 | 2.4500 | 2.4500 | 2.3586 | 1,000 |
24 Mar 2023 | 2.4300 | 2.4600 | 2.4300 | 2.4600 | 2.3682 | 3,700 |
23 Mar 2023 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.4164 | 6,200 |
22 Mar 2023 | 2.5600 | 2.5600 | 2.5400 | 2.5400 | 2.4452 | 3,000 |
21 Mar 2023 | 2.5300 | 2.5300 | 2.5200 | 2.5200 | 2.4260 | 69,500 |
20 Mar 2023 | 2.4000 | 2.4400 | 2.4000 | 2.4100 | 2.3201 | 25,000 |
17 Mar 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.3201 | - |
16 Mar 2023 | 2.3900 | 2.4100 | 2.3600 | 2.4100 | 2.3201 | 17,300 |
15 Mar 2023 | 2.3800 | 2.4000 | 2.3600 | 2.3800 | 2.2912 | 178,700 |
14 Mar 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4067 | - |
13 Mar 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4067 | 400 |
10 Mar 2023 | 2.6400 | 2.6400 | 2.6000 | 2.6000 | 2.5030 | 400 |
09 Mar 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.5896 | 900 |
08 Mar 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.5993 | - |
07 Mar 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.5993 | 2,100 |
06 Mar 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.6667 | 2,000 |
03 Mar 2023 | 2.6800 | 2.7800 | 2.6800 | 2.7800 | 2.6763 | 11,400 |
02 Mar 2023 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.6089 | 100 |
01 Mar 2023 | 2.7000 | 2.7200 | 2.7000 | 2.7200 | 2.6185 | 800 |
28 Feb 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6185 | - |
27 Feb 2023 | 2.7000 | 2.7200 | 2.6900 | 2.7200 | 2.6185 | 2,000 |
24 Feb 2023 | 2.6500 | 2.6800 | 2.6500 | 2.6800 | 2.5800 | 16,300 |
23 Feb 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.5704 | - |
22 Feb 2023 | 2.6400 | 2.6700 | 2.6400 | 2.6700 | 2.5704 | 2,200 |
21 Feb 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.6281 | 1,600 |
17 Feb 2023 | 2.7300 | 2.7500 | 2.7300 | 2.7500 | 2.6474 | 900 |
16 Feb 2023 | 2.7600 | 2.7600 | 2.7100 | 2.7200 | 2.6185 | 2,400 |
15 Feb 2023 | 2.6700 | 2.6700 | 2.6600 | 2.6600 | 2.5608 | 1,700 |
14 Feb 2023 | 2.7000 | 2.7100 | 2.6900 | 2.6900 | 2.5896 | 17,800 |
13 Feb 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.5896 | 200 |
10 Feb 2023 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5126 | - |
09 Feb 2023 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5126 | - |
08 Feb 2023 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5126 | - |
07 Feb 2023 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5126 | - |
06 Feb 2023 | 2.6300 | 2.6300 | 2.6100 | 2.6100 | 2.5126 | 1,000 |
03 Feb 2023 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5126 | 103,000 |
02 Feb 2023 | 2.6600 | 2.6700 | 2.6300 | 2.6300 | 2.5319 | 4,800 |
01 Feb 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.5704 | 400 |
31 Jan 2023 | 2.5400 | 2.6100 | 2.5400 | 2.5500 | 2.4549 | 30,000 |
30 Jan 2023 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.4741 | 3,600 |
27 Jan 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4067 | 5,000 |
26 Jan 2023 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.3875 | - |
25 Jan 2023 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.3875 | - |
24 Jan 2023 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.3875 | 44,700 |
23 Jan 2023 | 2.3600 | 2.4300 | 2.3600 | 2.4300 | 2.3393 | 300 |
20 Jan 2023 | 2.3500 | 2.4000 | 2.3500 | 2.4000 | 2.3105 | 2,300 |
19 Jan 2023 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3008 | 15,000 |
18 Jan 2023 | 2.3700 | 2.4900 | 2.3500 | 2.4900 | 2.3971 | 13,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |