Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 2.2500 | 2.2900 | 2.2500 | 2.2900 | 2.2900 | 32,752 |
24 Mar 2023 | 2.2500 | 2.2900 | 2.2500 | 2.2900 | 2.2900 | 32,752 |
23 Mar 2023 | 2.2600 | 2.2600 | 2.2300 | 2.2600 | 2.2600 | 9,762 |
22 Mar 2023 | 2.2200 | 2.2700 | 2.2200 | 2.2200 | 2.2200 | 14,856 |
21 Mar 2023 | 2.2800 | 2.2800 | 2.1600 | 2.2200 | 2.2200 | 38,333 |
20 Mar 2023 | 2.2800 | 2.3300 | 2.2800 | 2.2800 | 2.2800 | 62,358 |
17 Mar 2023 | 2.3100 | 2.3100 | 2.2700 | 2.3100 | 2.3100 | 10,788 |
16 Mar 2023 | 2.2700 | 2.2900 | 2.2600 | 2.2700 | 2.2700 | 42,710 |
15 Mar 2023 | 2.3100 | 2.3500 | 2.2700 | 2.2700 | 2.2700 | 36,411 |
14 Mar 2023 | 2.2500 | 2.2900 | 2.1700 | 2.2500 | 2.2500 | 13,850 |
13 Mar 2023 | 2.2800 | 2.3300 | 2.2800 | 2.3000 | 2.3000 | 32,337 |
10 Mar 2023 | 2.3700 | 2.3700 | 2.2800 | 2.2800 | 2.2800 | 22,323 |
09 Mar 2023 | 2.3500 | 2.3700 | 2.3100 | 2.3700 | 2.3700 | 13,174 |
08 Mar 2023 | 0.055648 Dividend | |||||
08 Mar 2023 | 2.4100 | 2.4400 | 2.3800 | 2.3800 | 2.3244 | 2,318 |
07 Mar 2023 | 2.3500 | 2.3900 | 2.3500 | 2.3700 | 2.3146 | 13,386 |
06 Mar 2023 | 2.3400 | 2.3400 | 2.2850 | 2.3300 | 2.2755 | 37,393 |
03 Mar 2023 | 2.3100 | 2.3400 | 2.3100 | 2.3300 | 2.2755 | 1,937 |
02 Mar 2023 | 2.3400 | 2.3400 | 2.3200 | 2.3200 | 2.2658 | 12,229 |
01 Mar 2023 | 2.3000 | 2.3300 | 2.3000 | 2.3300 | 2.2755 | 41,901 |
28 Feb 2023 | 2.3000 | 2.3000 | 2.2600 | 2.3000 | 2.2462 | 68,741 |
27 Feb 2023 | 2.3100 | 2.3100 | 2.2700 | 2.3100 | 2.2560 | 26,150 |
24 Feb 2023 | 2.2700 | 2.3200 | 2.2700 | 2.3200 | 2.2658 | 44,369 |
23 Feb 2023 | 2.2700 | 2.3000 | 2.2700 | 2.2900 | 2.2365 | 11,701 |
22 Feb 2023 | 2.3300 | 2.3300 | 2.2200 | 2.2700 | 2.2169 | 11,926 |
21 Feb 2023 | 2.3150 | 2.3300 | 2.2900 | 2.3300 | 2.2755 | 21,584 |
20 Feb 2023 | 2.3400 | 2.4000 | 2.3150 | 2.4000 | 2.3439 | 21,208 |
17 Feb 2023 | 2.3500 | 2.3500 | 2.3200 | 2.3400 | 2.2853 | 15,999 |
16 Feb 2023 | 2.3300 | 2.4000 | 2.3200 | 2.3500 | 2.2951 | 51,854 |
15 Feb 2023 | 2.3400 | 2.3400 | 2.3200 | 2.3300 | 2.2755 | 14,232 |
14 Feb 2023 | 2.3500 | 2.3600 | 2.3200 | 2.3400 | 2.2853 | 13,900 |
13 Feb 2023 | 2.3300 | 2.3700 | 2.3200 | 2.3500 | 2.2951 | 13,169 |
10 Feb 2023 | 2.3600 | 2.3600 | 2.3300 | 2.3500 | 2.2951 | 3,909 |
09 Feb 2023 | 2.3400 | 2.3600 | 2.3100 | 2.3500 | 2.2951 | 54,082 |
08 Feb 2023 | 2.3600 | 2.3600 | 2.2900 | 2.3500 | 2.2951 | 17,667 |
07 Feb 2023 | 2.3200 | 2.3500 | 2.3100 | 2.3200 | 2.2658 | 77,834 |
06 Feb 2023 | 2.5400 | 2.5400 | 2.2000 | 2.3200 | 2.2658 | 31,956 |
03 Feb 2023 | 2.2600 | 2.6800 | 2.2600 | 2.5500 | 2.4904 | 23,741 |
02 Feb 2023 | 2.2200 | 2.2600 | 2.2100 | 2.2500 | 2.1974 | 22,583 |
01 Feb 2023 | 2.2200 | 2.2300 | 2.2000 | 2.2300 | 2.1779 | 10,480 |
31 Jan 2023 | 2.1950 | 2.2200 | 2.1800 | 2.2200 | 2.1681 | 55,336 |
30 Jan 2023 | 2.1800 | 2.2100 | 2.1700 | 2.2000 | 2.1486 | 4,612 |
27 Jan 2023 | 2.1600 | 2.1600 | 2.1500 | 2.1600 | 2.1095 | 11,483 |
25 Jan 2023 | 2.1700 | 2.1700 | 2.1500 | 2.1500 | 2.0997 | 43,531 |
24 Jan 2023 | 2.2100 | 2.2100 | 2.1800 | 2.2000 | 2.1486 | 3,570 |
23 Jan 2023 | 2.2100 | 2.2200 | 2.1600 | 2.1600 | 2.1095 | 19,441 |
20 Jan 2023 | 2.2100 | 2.2100 | 2.1800 | 2.2000 | 2.1486 | 8,002 |
19 Jan 2023 | 2.1600 | 2.2100 | 2.1500 | 2.2100 | 2.1583 | 18,099 |
18 Jan 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0704 | 6 |
17 Jan 2023 | 2.0800 | 2.0900 | 2.0800 | 2.0900 | 2.0411 | 3,028 |
16 Jan 2023 | 2.0800 | 2.1100 | 2.0800 | 2.1100 | 2.0607 | 25,543 |
13 Jan 2023 | 2.1100 | 2.1100 | 2.0800 | 2.0900 | 2.0411 | 31,468 |
12 Jan 2023 | 2.1200 | 2.1200 | 2.1100 | 2.1100 | 2.0607 | 2,176 |
11 Jan 2023 | 2.1600 | 2.1600 | 2.1100 | 2.1100 | 2.0607 | 4,029 |
10 Jan 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1095 | - |
09 Jan 2023 | 2.1500 | 2.1800 | 2.1000 | 2.1600 | 2.1095 | 18,847 |
06 Jan 2023 | 2.1900 | 2.2200 | 2.0900 | 2.0900 | 2.0411 | 45,842 |
05 Jan 2023 | 2.1500 | 2.2000 | 2.1000 | 2.1900 | 2.1388 | 22,779 |
04 Jan 2023 | 2.1200 | 2.1500 | 2.1000 | 2.1000 | 2.0509 | 72,192 |
03 Jan 2023 | 2.0900 | 2.1900 | 2.0900 | 2.0950 | 2.0460 | 2,301 |
30 Dec 2022 | 2.1200 | 2.1800 | 2.1200 | 2.1200 | 2.0704 | 8,346 |
29 Dec 2022 | 2.1200 | 2.1600 | 2.1000 | 2.1400 | 2.0900 | 46,758 |
28 Dec 2022 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.0704 | 5,128 |
23 Dec 2022 | 2.1400 | 2.1400 | 2.0900 | 2.0900 | 2.0411 | 2,143 |
22 Dec 2022 | 2.1000 | 2.1400 | 2.1000 | 2.1300 | 2.0802 | 5,680 |
21 Dec 2022 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0900 | - |
20 Dec 2022 | 2.1000 | 2.1400 | 2.1000 | 2.1400 | 2.0900 | 1,462 |
19 Dec 2022 | 2.1500 | 2.1500 | 2.0800 | 2.1300 | 2.0802 | 28,595 |
16 Dec 2022 | 2.1500 | 2.1500 | 2.1000 | 2.1200 | 2.0704 | 13,213 |
15 Dec 2022 | 2.1200 | 2.1400 | 2.1200 | 2.1200 | 2.0704 | 3,490 |
14 Dec 2022 | 2.1000 | 2.1400 | 2.1000 | 2.1400 | 2.0900 | 10,684 |
13 Dec 2022 | 2.1000 | 2.1000 | 2.0900 | 2.1000 | 2.0509 | 30,003 |
12 Dec 2022 | 2.1000 | 2.1300 | 2.1000 | 2.1000 | 2.0509 | 2,540 |
09 Dec 2022 | 2.1400 | 2.1400 | 2.1100 | 2.1100 | 2.0607 | 34,869 |
08 Dec 2022 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.0997 | 45,883 |
07 Dec 2022 | 2.1200 | 2.1400 | 2.1200 | 2.1400 | 2.0900 | 146 |
06 Dec 2022 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.0802 | 418 |
05 Dec 2022 | 2.1400 | 2.1700 | 2.1400 | 2.1500 | 2.0997 | 3,643 |
02 Dec 2022 | 2.1300 | 2.1700 | 2.1300 | 2.1500 | 2.0997 | 4,445 |
01 Dec 2022 | 2.1200 | 2.1500 | 2.1200 | 2.1400 | 2.0900 | 36,218 |
30 Nov 2022 | 2.1300 | 2.1400 | 2.1000 | 2.1300 | 2.0802 | 24,001 |
29 Nov 2022 | 2.1100 | 2.1300 | 2.0500 | 2.1200 | 2.0704 | 22,742 |
28 Nov 2022 | 2.1100 | 2.1600 | 2.1100 | 2.1600 | 2.1095 | 10,725 |
25 Nov 2022 | 2.0300 | 2.1300 | 2.0300 | 2.1300 | 2.0802 | 16,974 |
24 Nov 2022 | 2.1100 | 2.1100 | 1.9650 | 2.0700 | 2.0216 | 18,751 |
23 Nov 2022 | 2.2500 | 2.2500 | 2.1200 | 2.1400 | 2.0900 | 3,682 |
22 Nov 2022 | 2.1100 | 2.1300 | 2.0300 | 2.1300 | 2.0802 | 3,492 |
21 Nov 2022 | 2.5680 | 2.5680 | 2.5680 | 2.5680 | 2.5080 | - |
18 Nov 2022 | 2.5680 | 2.5680 | 2.5680 | 2.5680 | 2.5080 | - |
17 Nov 2022 | 0.48 Dividend | |||||
17 Nov 2022 | 5:6 Stock split | |||||
17 Nov 2022 | 2.5200 | 2.6040 | 2.4240 | 2.5680 | 2.0392 | 47,025 |
16 Nov 2022 | 2.5080 | 2.5080 | 2.4720 | 2.4720 | 1.9629 | 12,178 |
15 Nov 2022 | 2.4240 | 2.4960 | 2.4240 | 2.4960 | 1.9820 | 5,423 |
14 Nov 2022 | 2.6280 | 2.6280 | 2.4180 | 2.4600 | 1.9534 | 44,289 |
11 Nov 2022 | 2.4720 | 2.6280 | 2.4720 | 2.6280 | 2.0868 | 9,410 |
10 Nov 2022 | 2.5320 | 2.5560 | 2.4600 | 2.4600 | 1.9534 | 32,832 |
09 Nov 2022 | 2.5560 | 2.5560 | 2.4720 | 2.4840 | 1.9725 | 41,167 |
08 Nov 2022 | 2.6400 | 2.6400 | 2.4480 | 2.5200 | 2.0011 | 31,884 |
07 Nov 2022 | 2.4840 | 2.6280 | 2.4840 | 2.6160 | 2.0773 | 25,612 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |