Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Sept 2023 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 547 |
26 Sept 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 35,200 |
25 Sept 2023 | 2.5900 | 2.6000 | 2.5900 | 2.6000 | 2.6000 | 5,700 |
22 Sept 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 6,100 |
21 Sept 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
20 Sept 2023 | 2.7000 | 2.7000 | 2.6500 | 2.6500 | 2.6500 | 3,000 |
19 Sept 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 75,300 |
18 Sept 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 11,000 |
15 Sept 2023 | 2.6300 | 2.6800 | 2.6300 | 2.6800 | 2.6800 | 7,000 |
14 Sept 2023 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 1,100 |
13 Sept 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
12 Sept 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 1,600 |
11 Sept 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
08 Sept 2023 | 2.5800 | 2.6000 | 2.5500 | 2.5600 | 2.5600 | 30,400 |
07 Sept 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
06 Sept 2023 | 2.6000 | 2.6000 | 2.5800 | 2.5800 | 2.5800 | 500 |
05 Sept 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
01 Sept 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
31 Aug 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 120,000 |
30 Aug 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 7,500 |
29 Aug 2023 | 2.7000 | 2.7100 | 2.6900 | 2.7100 | 2.7100 | 25,700 |
28 Aug 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 500 |
25 Aug 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 700 |
24 Aug 2023 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 30,200 |
23 Aug 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 7,400 |
22 Aug 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
21 Aug 2023 | 2.6800 | 2.6800 | 2.6700 | 2.6700 | 2.6700 | 2,300 |
18 Aug 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 300 |
17 Aug 2023 | 2.6500 | 2.6500 | 2.6200 | 2.6200 | 2.6200 | 22,900 |
16 Aug 2023 | 2.6600 | 2.6600 | 2.6200 | 2.6500 | 2.6500 | 20,000 |
15 Aug 2023 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 1,100 |
14 Aug 2023 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
11 Aug 2023 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
10 Aug 2023 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
09 Aug 2023 | 2.6300 | 2.6400 | 2.6300 | 2.6400 | 2.6400 | 3,100 |
08 Aug 2023 | 2.5900 | 2.5900 | 2.5600 | 2.5800 | 2.5800 | 2,000 |
07 Aug 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 100 |
04 Aug 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 500 |
03 Aug 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 300 |
02 Aug 2023 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 100 |
01 Aug 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 600 |
31 July 2023 | 2.9100 | 2.9100 | 2.9000 | 2.9000 | 2.9000 | 1,200 |
28 July 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
27 July 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 1,200 |
26 July 2023 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 148,600 |
25 July 2023 | 2.8100 | 2.8100 | 2.7400 | 2.7400 | 2.7400 | 4,700 |
24 July 2023 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 1,100 |
21 July 2023 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 36,900 |
20 July 2023 | 2.8200 | 2.8300 | 2.8100 | 2.8100 | 2.8100 | 800 |
19 July 2023 | 2.7700 | 2.8100 | 2.7700 | 2.8100 | 2.8100 | 3,000 |
18 July 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 100 |
17 July 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 900 |
14 July 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 700 |
13 July 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
12 July 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
11 July 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
10 July 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 400 |
07 July 2023 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
06 July 2023 | 2.5100 | 2.5200 | 2.5100 | 2.5200 | 2.5200 | 8,500 |
05 July 2023 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 500 |
03 July 2023 | 2.6600 | 2.6800 | 2.6600 | 2.6800 | 2.6800 | 3,800 |
30 June 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 1,200 |
29 June 2023 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 600 |
28 June 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
27 June 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 1,300 |
26 June 2023 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2,900 |
23 June 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
22 June 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
21 June 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
20 June 2023 | 2.6200 | 2.6200 | 2.6000 | 2.6000 | 2.6000 | 3,200 |
16 June 2023 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 4,200 |
15 June 2023 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
14 June 2023 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
13 June 2023 | 2.4700 | 2.4900 | 2.4700 | 2.4900 | 2.4900 | 5,000 |
12 June 2023 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
09 June 2023 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 11,400 |
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 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |