Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2023 | 1.9550 | 1.9950 | 1.9500 | 1.9500 | 1.9500 | 668,016 |
05 June 2023 | 2.0000 | 2.0000 | 1.9450 | 1.9450 | 1.9450 | 1,123,178 |
02 June 2023 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | 2.0000 | 595,177 |
01 June 2023 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | 2.0200 | 339,391 |
31 May 2023 | 2.0200 | 2.0300 | 2.0100 | 2.0300 | 2.0300 | 545,056 |
31 May 2023 | 0.0162 Dividend | |||||
30 May 2023 | 2.0350 | 2.0400 | 2.0200 | 2.0200 | 2.0038 | 816,599 |
29 May 2023 | 2.0400 | 2.0400 | 2.0300 | 2.0300 | 2.0137 | 612,762 |
26 May 2023 | 2.0400 | 2.0500 | 2.0400 | 2.0400 | 2.0236 | 529,127 |
25 May 2023 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0236 | 412,768 |
24 May 2023 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 2.0336 | 472,770 |
23 May 2023 | 2.0400 | 2.0500 | 2.0400 | 2.0400 | 2.0236 | 331,910 |
22 May 2023 | 2.0400 | 2.0500 | 2.0400 | 2.0400 | 2.0236 | 332,416 |
19 May 2023 | 2.0400 | 2.0400 | 2.0300 | 2.0400 | 2.0236 | 422,980 |
18 May 2023 | 2.0400 | 2.0400 | 2.0300 | 2.0300 | 2.0137 | 409,513 |
17 May 2023 | 2.0400 | 2.0400 | 2.0300 | 2.0300 | 2.0137 | 191,950 |
16 May 2023 | 2.0500 | 2.0500 | 2.0300 | 2.0300 | 2.0137 | 923,968 |
15 May 2023 | 2.0400 | 2.0500 | 2.0300 | 2.0400 | 2.0236 | 451,158 |
12 May 2023 | 2.0400 | 2.0500 | 2.0300 | 2.0400 | 2.0236 | 363,338 |
11 May 2023 | 2.0300 | 2.0400 | 2.0300 | 2.0300 | 2.0137 | 516,424 |
10 May 2023 | 2.0300 | 2.0400 | 2.0300 | 2.0300 | 2.0137 | 372,718 |
09 May 2023 | 2.0300 | 2.0400 | 2.0300 | 2.0300 | 2.0137 | 280,179 |
08 May 2023 | 2.0400 | 2.0400 | 2.0300 | 2.0400 | 2.0236 | 225,931 |
05 May 2023 | 2.0400 | 2.0400 | 2.0300 | 2.0400 | 2.0236 | 261,903 |
04 May 2023 | 2.0400 | 2.0400 | 2.0300 | 2.0300 | 2.0137 | 72,471 |
03 May 2023 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | 2.0236 | 602,220 |
02 May 2023 | 2.0200 | 2.0300 | 2.0200 | 2.0200 | 2.0038 | 524,390 |
01 May 2023 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | 2.0038 | 216,051 |
28 Apr 2023 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | 2.0038 | 415,320 |
28 Apr 2023 | 0.0136 Dividend | |||||
27 Apr 2023 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | 1.9903 | 286,676 |
26 Apr 2023 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | 1.9903 | 331,695 |
24 Apr 2023 | 2.0200 | 2.0250 | 2.0200 | 2.0200 | 1.9903 | 315,077 |
21 Apr 2023 | 2.0200 | 2.0300 | 2.0100 | 2.0200 | 1.9903 | 453,468 |
20 Apr 2023 | 2.0200 | 2.0200 | 2.0100 | 2.0200 | 1.9903 | 428,815 |
19 Apr 2023 | 2.0100 | 2.0200 | 2.0100 | 2.0200 | 1.9903 | 311,968 |
18 Apr 2023 | 2.0200 | 2.0300 | 2.0100 | 2.0200 | 1.9903 | 269,490 |
17 Apr 2023 | 2.0200 | 2.0300 | 2.0000 | 2.0100 | 1.9805 | 590,323 |
14 Apr 2023 | 2.0300 | 2.0300 | 2.0100 | 2.0100 | 1.9805 | 313,100 |
13 Apr 2023 | 2.0300 | 2.0400 | 2.0200 | 2.0200 | 1.9903 | 341,108 |
12 Apr 2023 | 2.0300 | 2.0400 | 2.0200 | 2.0200 | 1.9903 | 559,901 |
11 Apr 2023 | 2.0200 | 2.0300 | 2.0100 | 2.0200 | 1.9903 | 280,533 |
06 Apr 2023 | 2.0300 | 2.0300 | 2.0000 | 2.0100 | 1.9805 | 320,458 |
05 Apr 2023 | 2.0200 | 2.0300 | 2.0100 | 2.0300 | 2.0002 | 297,075 |
04 Apr 2023 | 2.0100 | 2.0200 | 2.0000 | 2.0200 | 1.9903 | 256,874 |
03 Apr 2023 | 2.0000 | 2.0200 | 2.0000 | 2.0000 | 1.9706 | 434,435 |
31 Mar 2023 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | 1.9706 | 559,502 |
30 Mar 2023 | 0.015 Dividend | |||||
30 Mar 2023 | 2.0200 | 2.0400 | 2.0100 | 2.0400 | 1.9952 | 630,801 |
29 Mar 2023 | 2.0200 | 2.0200 | 2.0000 | 2.0100 | 1.9659 | 399,087 |
28 Mar 2023 | 2.0400 | 2.0400 | 2.0100 | 2.0100 | 1.9659 | 516,879 |
27 Mar 2023 | 2.0400 | 2.1300 | 2.0300 | 2.0300 | 1.9855 | 826,734 |
24 Mar 2023 | 2.0200 | 2.0700 | 2.0200 | 2.0300 | 1.9855 | 384,673 |
23 Mar 2023 | 2.0300 | 2.0400 | 2.0100 | 2.0100 | 1.9659 | 279,170 |
22 Mar 2023 | 2.0500 | 2.0500 | 2.0100 | 2.0300 | 1.9855 | 136,553 |
21 Mar 2023 | 2.0400 | 2.0600 | 2.0200 | 2.0500 | 2.0050 | 253,603 |
20 Mar 2023 | 2.0100 | 2.0400 | 2.0000 | 2.0300 | 1.9855 | 355,732 |
17 Mar 2023 | 2.0200 | 2.0500 | 1.9900 | 2.0100 | 1.9659 | 637,699 |
16 Mar 2023 | 2.0300 | 2.0500 | 1.9600 | 2.0000 | 1.9561 | 1,257,364 |
15 Mar 2023 | 2.0400 | 2.0500 | 2.0300 | 2.0400 | 1.9952 | 465,621 |
14 Mar 2023 | 2.0700 | 2.0700 | 2.0200 | 2.0200 | 1.9757 | 862,695 |
13 Mar 2023 | 2.0800 | 2.0850 | 2.0700 | 2.0700 | 2.0246 | 298,911 |
10 Mar 2023 | 2.0900 | 2.1000 | 2.0800 | 2.0850 | 2.0392 | 176,009 |
09 Mar 2023 | 2.0800 | 2.0950 | 2.0800 | 2.0900 | 2.0441 | 256,192 |
08 Mar 2023 | 2.1000 | 2.1000 | 2.0800 | 2.0900 | 2.0441 | 309,438 |
07 Mar 2023 | 2.0900 | 2.1000 | 2.0800 | 2.0900 | 2.0441 | 285,992 |
06 Mar 2023 | 2.0800 | 2.0900 | 2.0700 | 2.0800 | 2.0344 | 693,428 |
03 Mar 2023 | 2.0700 | 2.0800 | 2.0600 | 2.0700 | 2.0246 | 213,360 |
02 Mar 2023 | 2.0600 | 2.0700 | 2.0600 | 2.0600 | 2.0148 | 332,974 |
01 Mar 2023 | 2.0700 | 2.0750 | 2.0600 | 2.0600 | 2.0148 | 726,004 |
28 Feb 2023 | 2.0800 | 2.0900 | 2.0700 | 2.0700 | 2.0246 | 687,127 |
27 Feb 2023 | 0.0139 Dividend | |||||
27 Feb 2023 | 2.0900 | 2.1100 | 2.0850 | 2.0900 | 2.0305 | 532,672 |
24 Feb 2023 | 2.0900 | 2.1000 | 2.0800 | 2.0900 | 2.0305 | 561,700 |
23 Feb 2023 | 2.0800 | 2.0800 | 2.0650 | 2.0800 | 2.0208 | 534,781 |
22 Feb 2023 | 2.0800 | 2.0800 | 2.0600 | 2.0700 | 2.0111 | 207,989 |
21 Feb 2023 | 2.0700 | 2.0800 | 2.0600 | 2.0700 | 2.0111 | 331,662 |
20 Feb 2023 | 2.0700 | 2.0800 | 2.0600 | 2.0700 | 2.0111 | 256,921 |
17 Feb 2023 | 2.0600 | 2.0700 | 2.0600 | 2.0600 | 2.0014 | 367,507 |
16 Feb 2023 | 2.0700 | 2.0800 | 2.0600 | 2.0600 | 2.0014 | 385,277 |
15 Feb 2023 | 2.0900 | 2.1100 | 2.0600 | 2.0600 | 2.0014 | 783,560 |
14 Feb 2023 | 2.0900 | 2.0900 | 2.0700 | 2.0800 | 2.0208 | 486,318 |
13 Feb 2023 | 2.0900 | 2.0900 | 2.0800 | 2.0800 | 2.0208 | 340,281 |
10 Feb 2023 | 2.0900 | 2.0900 | 2.0800 | 2.0800 | 2.0208 | 324,715 |
09 Feb 2023 | 2.1000 | 2.1000 | 2.0800 | 2.0800 | 2.0208 | 581,054 |
08 Feb 2023 | 2.0900 | 2.1100 | 2.0900 | 2.1000 | 2.0403 | 310,130 |
07 Feb 2023 | 2.0800 | 2.0900 | 2.0750 | 2.0900 | 2.0305 | 427,583 |
06 Feb 2023 | 2.0800 | 2.0800 | 2.0700 | 2.0800 | 2.0208 | 281,273 |
03 Feb 2023 | 2.0800 | 2.0800 | 2.0700 | 2.0700 | 2.0111 | 204,396 |
02 Feb 2023 | 2.0700 | 2.0800 | 2.0600 | 2.0800 | 2.0208 | 505,616 |
01 Feb 2023 | 2.0700 | 2.0700 | 2.0600 | 2.0600 | 2.0014 | 216,790 |
31 Jan 2023 | 2.0600 | 2.0700 | 2.0600 | 2.0700 | 2.0111 | 356,254 |
30 Jan 2023 | 0.0162 Dividend | |||||
30 Jan 2023 | 2.0600 | 2.0700 | 2.0550 | 2.0700 | 1.9954 | 265,850 |
27 Jan 2023 | 2.0500 | 2.0600 | 2.0500 | 2.0500 | 1.9761 | 359,426 |
25 Jan 2023 | 2.0600 | 2.0800 | 2.0500 | 2.0500 | 1.9761 | 567,832 |
24 Jan 2023 | 2.0600 | 2.0800 | 2.0500 | 2.0500 | 1.9761 | 418,156 |
23 Jan 2023 | 2.0600 | 2.0800 | 2.0500 | 2.0600 | 1.9857 | 445,885 |
20 Jan 2023 | 2.0500 | 2.0600 | 2.0500 | 2.0500 | 1.9761 | 156,371 |
19 Jan 2023 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | 1.9761 | 378,750 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |