Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | 2.0800 | 2.1050 | 2.0700 | 2.0800 | 2.0800 | 5,943,047 |
28 Mar 2023 | 2.1000 | 2.1150 | 2.0800 | 2.1000 | 2.1000 | 14,238,817 |
27 Mar 2023 | 2.1000 | 2.1200 | 2.0800 | 2.0900 | 2.0900 | 9,071,141 |
24 Mar 2023 | 2.0500 | 2.1000 | 2.0450 | 2.0900 | 2.0900 | 11,587,905 |
23 Mar 2023 | 2.0400 | 2.0800 | 2.0300 | 2.0700 | 2.0700 | 21,580,609 |
22 Mar 2023 | 2.1000 | 2.1200 | 2.0600 | 2.0600 | 2.0600 | 22,029,265 |
21 Mar 2023 | 2.1200 | 2.1400 | 2.0900 | 2.1100 | 2.1100 | 14,436,769 |
20 Mar 2023 | 2.1200 | 2.1500 | 2.0900 | 2.1100 | 2.1100 | 12,623,667 |
17 Mar 2023 | 2.2000 | 2.2200 | 2.1500 | 2.1600 | 2.1600 | 27,986,776 |
16 Mar 2023 | 2.2000 | 2.2300 | 2.1850 | 2.2200 | 2.2200 | 21,549,460 |
15 Mar 2023 | 2.2000 | 2.2400 | 2.1750 | 2.2300 | 2.2300 | 21,736,206 |
14 Mar 2023 | 2.1900 | 2.2100 | 2.1450 | 2.1900 | 2.1900 | 14,570,404 |
13 Mar 2023 | 2.2000 | 2.2200 | 2.1500 | 2.1900 | 2.1900 | 7,833,909 |
10 Mar 2023 | 2.2200 | 2.2300 | 2.2000 | 2.2100 | 2.2100 | 6,289,027 |
09 Mar 2023 | 2.2900 | 2.2900 | 2.2500 | 2.2600 | 2.2600 | 10,450,914 |
08 Mar 2023 | 2.2400 | 2.2650 | 2.2200 | 2.2500 | 2.2500 | 11,477,925 |
07 Mar 2023 | 2.2200 | 2.2600 | 2.2000 | 2.2500 | 2.2500 | 10,741,087 |
06 Mar 2023 | 2.2000 | 2.2500 | 2.1900 | 2.2300 | 2.2300 | 8,026,497 |
03 Mar 2023 | 2.1900 | 2.2000 | 2.1600 | 2.1800 | 2.1800 | 9,347,930 |
02 Mar 2023 | 2.2200 | 2.2300 | 2.1750 | 2.1900 | 2.1900 | 8,925,758 |
01 Mar 2023 | 2.2400 | 2.2500 | 2.2000 | 2.2200 | 2.2200 | 12,836,395 |
28 Feb 2023 | 2.2100 | 2.2700 | 2.1900 | 2.2700 | 2.2700 | 23,669,998 |
27 Feb 2023 | 2.2300 | 2.2300 | 2.1850 | 2.2000 | 2.2000 | 7,297,063 |
24 Feb 2023 | 2.2200 | 2.2700 | 2.2000 | 2.2500 | 2.2500 | 9,391,628 |
23 Feb 2023 | 2.1800 | 2.2200 | 2.1800 | 2.2000 | 2.2000 | 8,560,605 |
22 Feb 2023 | 2.2000 | 2.2500 | 2.1900 | 2.2300 | 2.2300 | 8,530,237 |
21 Feb 2023 | 2.2300 | 2.2500 | 2.2050 | 2.2100 | 2.2100 | 47,993,037 |
20 Feb 2023 | 2.2300 | 2.2500 | 2.2100 | 2.2300 | 2.2300 | 9,862,905 |
17 Feb 2023 | 2.2400 | 2.2500 | 2.2050 | 2.2300 | 2.2300 | 10,581,481 |
16 Feb 2023 | 2.2300 | 2.2800 | 2.2200 | 2.2800 | 2.2800 | 11,747,595 |
15 Feb 2023 | 2.2300 | 2.2450 | 2.1950 | 2.2100 | 2.2100 | 25,942,446 |
14 Feb 2023 | 2.2400 | 2.2600 | 2.2050 | 2.2200 | 2.2200 | 17,761,181 |
13 Feb 2023 | 2.2600 | 2.2700 | 2.2000 | 2.2100 | 2.2100 | 27,683,347 |
10 Feb 2023 | 2.2400 | 2.2850 | 2.2300 | 2.2700 | 2.2700 | 14,027,607 |
09 Feb 2023 | 2.3700 | 2.4100 | 2.2700 | 2.2900 | 2.2900 | 28,539,906 |
08 Feb 2023 | 2.4200 | 2.4200 | 2.3850 | 2.4000 | 2.4000 | 13,996,135 |
07 Feb 2023 | 2.4000 | 2.4150 | 2.3800 | 2.3900 | 2.3900 | 17,159,843 |
06 Feb 2023 | 2.4300 | 2.4300 | 2.3950 | 2.4100 | 2.4100 | 15,817,519 |
03 Feb 2023 | 2.3800 | 2.4450 | 2.3800 | 2.4400 | 2.4400 | 19,107,339 |
02 Feb 2023 | 2.3400 | 2.3500 | 2.3150 | 2.3400 | 2.3400 | 14,038,045 |
01 Feb 2023 | 2.3100 | 2.3450 | 2.2800 | 2.3000 | 2.3000 | 20,768,569 |
31 Jan 2023 | 2.2800 | 2.3200 | 2.2600 | 2.2700 | 2.2700 | 15,414,751 |
30 Jan 2023 | 2.3200 | 2.3350 | 2.2900 | 2.3100 | 2.3100 | 11,166,418 |
27 Jan 2023 | 2.2700 | 2.3100 | 2.2600 | 2.3000 | 2.3000 | 13,525,888 |
25 Jan 2023 | 2.3300 | 2.3400 | 2.2600 | 2.2700 | 2.2700 | 12,270,434 |
24 Jan 2023 | 2.2700 | 2.3150 | 2.2700 | 2.3100 | 2.3100 | 8,709,475 |
23 Jan 2023 | 2.2800 | 2.2900 | 2.2500 | 2.2800 | 2.2800 | 8,133,502 |
20 Jan 2023 | 2.2700 | 2.2900 | 2.2500 | 2.2700 | 2.2700 | 13,385,580 |
19 Jan 2023 | 2.2700 | 2.2900 | 2.2500 | 2.2700 | 2.2700 | 7,747,184 |
18 Jan 2023 | 2.2800 | 2.3050 | 2.2450 | 2.2600 | 2.2600 | 9,913,495 |
17 Jan 2023 | 2.2400 | 2.2850 | 2.2300 | 2.2800 | 2.2800 | 8,921,370 |
16 Jan 2023 | 2.2300 | 2.2550 | 2.2050 | 2.2500 | 2.2500 | 10,273,589 |
13 Jan 2023 | 2.2100 | 2.2400 | 2.2050 | 2.2200 | 2.2200 | 6,175,430 |
12 Jan 2023 | 2.2400 | 2.2400 | 2.1800 | 2.2000 | 2.2000 | 8,036,084 |
11 Jan 2023 | 2.1600 | 2.1900 | 2.1550 | 2.1800 | 2.1800 | 6,306,907 |
10 Jan 2023 | 2.1600 | 2.1750 | 2.1450 | 2.1700 | 2.1700 | 7,591,356 |
09 Jan 2023 | 2.1700 | 2.1800 | 2.1300 | 2.1600 | 2.1600 | 7,524,362 |
06 Jan 2023 | 2.1600 | 2.1650 | 2.1400 | 2.1500 | 2.1500 | 7,826,094 |
05 Jan 2023 | 2.2000 | 2.2300 | 2.1600 | 2.1700 | 2.1700 | 18,556,548 |
04 Jan 2023 | 2.1600 | 2.1700 | 2.1400 | 2.1700 | 2.1700 | 10,815,765 |
03 Jan 2023 | 2.1500 | 2.1650 | 2.1050 | 2.1200 | 2.1200 | 5,049,258 |
30 Dec 2022 | 2.1800 | 2.1800 | 2.1200 | 2.1300 | 2.1300 | 6,035,797 |
29 Dec 2022 | 2.1300 | 2.1550 | 2.1200 | 2.1400 | 2.1400 | 10,261,100 |
28 Dec 2022 | 0.052 Dividend | |||||
28 Dec 2022 | 2.1800 | 2.2000 | 2.1700 | 2.1900 | 2.1380 | 6,417,675 |
23 Dec 2022 | 2.1800 | 2.2050 | 2.1650 | 2.1900 | 2.1380 | 6,324,117 |
22 Dec 2022 | 2.1800 | 2.2050 | 2.1650 | 2.2000 | 2.1478 | 8,763,934 |
21 Dec 2022 | 2.1300 | 2.2000 | 2.1300 | 2.1700 | 2.1185 | 13,888,986 |
20 Dec 2022 | 2.2000 | 2.2000 | 2.1200 | 2.1200 | 2.0697 | 12,193,659 |
19 Dec 2022 | 2.1800 | 2.2150 | 2.1800 | 2.1900 | 2.1380 | 4,665,779 |
16 Dec 2022 | 2.1800 | 2.2500 | 2.1750 | 2.2200 | 2.1673 | 18,310,163 |
15 Dec 2022 | 2.2300 | 2.2300 | 2.2000 | 2.2000 | 2.1478 | 16,455,598 |
14 Dec 2022 | 2.2400 | 2.2600 | 2.2100 | 2.2200 | 2.1673 | 12,787,863 |
13 Dec 2022 | 2.2200 | 2.2300 | 2.2000 | 2.2100 | 2.1575 | 11,347,167 |
12 Dec 2022 | 2.2100 | 2.2300 | 2.2000 | 2.2300 | 2.1771 | 7,636,561 |
09 Dec 2022 | 2.2300 | 2.2450 | 2.1900 | 2.2000 | 2.1478 | 12,648,561 |
08 Dec 2022 | 2.2000 | 2.2400 | 2.1900 | 2.2200 | 2.1673 | 19,588,141 |
07 Dec 2022 | 2.2000 | 2.2200 | 2.1800 | 2.2000 | 2.1478 | 13,467,120 |
06 Dec 2022 | 2.2100 | 2.2400 | 2.2000 | 2.2100 | 2.1575 | 8,148,769 |
05 Dec 2022 | 2.2400 | 2.2400 | 2.1900 | 2.2200 | 2.1673 | 9,141,278 |
02 Dec 2022 | 2.2900 | 2.3000 | 2.2000 | 2.2400 | 2.1868 | 13,568,776 |
01 Dec 2022 | 2.2600 | 2.3100 | 2.2500 | 2.3000 | 2.2454 | 15,394,087 |
30 Nov 2022 | 2.2000 | 2.2300 | 2.1850 | 2.2300 | 2.1771 | 24,052,121 |
29 Nov 2022 | 2.2100 | 2.2200 | 2.1800 | 2.2200 | 2.1673 | 14,649,145 |
28 Nov 2022 | 2.2100 | 2.2450 | 2.1750 | 2.2200 | 2.1673 | 15,464,433 |
25 Nov 2022 | 2.1600 | 2.2200 | 2.1500 | 2.2000 | 2.1478 | 9,569,656 |
24 Nov 2022 | 2.1500 | 2.1600 | 2.1300 | 2.1600 | 2.1087 | 15,669,544 |
23 Nov 2022 | 2.1400 | 2.1600 | 2.1200 | 2.1400 | 2.0892 | 6,707,694 |
22 Nov 2022 | 2.1500 | 2.1500 | 2.1250 | 2.1300 | 2.0794 | 5,218,584 |
21 Nov 2022 | 2.1400 | 2.1700 | 2.1200 | 2.1300 | 2.0794 | 7,460,311 |
18 Nov 2022 | 2.1500 | 2.1600 | 2.1200 | 2.1200 | 2.0697 | 4,409,748 |
17 Nov 2022 | 2.1200 | 2.1450 | 2.0900 | 2.1400 | 2.0892 | 7,618,777 |
16 Nov 2022 | 2.1000 | 2.1300 | 2.1000 | 2.1200 | 2.0697 | 5,460,459 |
15 Nov 2022 | 2.1400 | 2.1500 | 2.1000 | 2.1100 | 2.0599 | 6,986,649 |
14 Nov 2022 | 2.1600 | 2.1750 | 2.1300 | 2.1400 | 2.0892 | 3,942,297 |
11 Nov 2022 | 2.1900 | 2.2000 | 2.1600 | 2.1800 | 2.1282 | 10,699,472 |
10 Nov 2022 | 2.1000 | 2.1200 | 2.0850 | 2.1100 | 2.0599 | 9,157,613 |
09 Nov 2022 | 2.0600 | 2.1200 | 2.0500 | 2.1000 | 2.0501 | 7,643,764 |
08 Nov 2022 | 2.0600 | 2.0700 | 2.0250 | 2.0500 | 2.0013 | 5,660,890 |
07 Nov 2022 | 2.0600 | 2.0800 | 2.0400 | 2.0500 | 2.0013 | 7,167,199 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |