Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Oct 2023 | 2.2800 | 2.2900 | 2.2600 | 2.2900 | 2.2900 | 18,753 |
29 Sept 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
28 Sept 2023 | 2.2900 | 2.3200 | 2.2900 | 2.3200 | 2.3200 | 8,319 |
27 Sept 2023 | 2.2500 | 2.3000 | 2.2500 | 2.3000 | 2.3000 | 4,177 |
26 Sept 2023 | 2.2500 | 2.3000 | 2.2500 | 2.3000 | 2.3000 | 18,448 |
25 Sept 2023 | 2.2600 | 2.2800 | 2.2600 | 2.2600 | 2.2600 | 7,614 |
22 Sept 2023 | 2.2500 | 2.2700 | 2.2500 | 2.2600 | 2.2600 | 83,582 |
21 Sept 2023 | 2.2200 | 2.2400 | 2.2100 | 2.2400 | 2.2400 | 31,854 |
20 Sept 2023 | 2.2500 | 2.2500 | 2.2300 | 2.2500 | 2.2500 | 283 |
19 Sept 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2,711 |
18 Sept 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2 |
15 Sept 2023 | 2.1600 | 2.2700 | 2.1600 | 2.2700 | 2.2700 | 15,721 |
14 Sept 2023 | 2.1300 | 2.1500 | 2.1300 | 2.1500 | 2.1500 | 1,448 |
13 Sept 2023 | 2.1000 | 2.1350 | 2.1000 | 2.1350 | 2.1350 | 19 |
12 Sept 2023 | 2.1700 | 2.1800 | 2.1000 | 2.1000 | 2.1000 | 1,171 |
11 Sept 2023 | 2.2400 | 2.2400 | 2.1600 | 2.1700 | 2.1700 | 1,305 |
08 Sept 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 314 |
07 Sept 2023 | 2.1400 | 2.1700 | 2.1400 | 2.1700 | 2.1700 | 35,209 |
07 Sept 2023 | 0.08229 Dividend | |||||
06 Sept 2023 | 2.2200 | 2.2300 | 2.2200 | 2.2300 | 2.1477 | 595 |
05 Sept 2023 | 2.2000 | 2.2500 | 2.1800 | 2.1800 | 2.0996 | 10,633 |
04 Sept 2023 | 2.2600 | 2.2600 | 2.1800 | 2.1800 | 2.0996 | 34,342 |
01 Sept 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.1766 | 144 |
31 Aug 2023 | 2.2700 | 2.2900 | 2.2500 | 2.2900 | 2.2055 | 21,614 |
30 Aug 2023 | 2.2900 | 2.2900 | 2.2700 | 2.2700 | 2.1862 | 803 |
29 Aug 2023 | 2.2900 | 2.2900 | 2.1400 | 2.2900 | 2.2055 | 4,859 |
28 Aug 2023 | 2.2800 | 2.3000 | 2.2600 | 2.2800 | 2.1959 | 129,051 |
25 Aug 2023 | 2.3400 | 2.3400 | 2.2500 | 2.2500 | 2.1670 | 16,294 |
24 Aug 2023 | 2.3300 | 2.3400 | 2.3300 | 2.3400 | 2.2537 | 16,072 |
23 Aug 2023 | 2.2500 | 2.3400 | 2.2500 | 2.3400 | 2.2537 | 42,320 |
22 Aug 2023 | 2.2700 | 2.2900 | 2.2600 | 2.2800 | 2.1959 | 7,366 |
21 Aug 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.2344 | - |
18 Aug 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.2344 | 150 |
17 Aug 2023 | 2.2600 | 2.3200 | 2.2600 | 2.3200 | 2.2344 | 19,659 |
16 Aug 2023 | 2.3000 | 2.3200 | 2.2600 | 2.2600 | 2.1766 | 69,750 |
15 Aug 2023 | 2.2800 | 2.3200 | 2.2800 | 2.3200 | 2.2344 | 2,849 |
14 Aug 2023 | 2.2800 | 2.3000 | 2.2800 | 2.2900 | 2.2055 | 1,131 |
11 Aug 2023 | 2.3000 | 2.3000 | 2.2500 | 2.3000 | 2.2151 | 707 |
10 Aug 2023 | 2.2900 | 2.3000 | 2.2900 | 2.2900 | 2.2055 | 1,363 |
09 Aug 2023 | 2.3100 | 2.3100 | 2.2700 | 2.2900 | 2.2055 | 11,923 |
08 Aug 2023 | 2.2600 | 2.2800 | 2.2600 | 2.2800 | 2.1959 | 3,903 |
07 Aug 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.2248 | - |
04 Aug 2023 | 2.2300 | 2.3100 | 2.2300 | 2.3100 | 2.2248 | 3,052 |
03 Aug 2023 | 2.2500 | 2.2600 | 2.2500 | 2.2500 | 2.1670 | 1,055 |
02 Aug 2023 | 2.2500 | 2.2700 | 2.2500 | 2.2500 | 2.1670 | 1,013 |
01 Aug 2023 | 2.2400 | 2.2800 | 2.2400 | 2.2500 | 2.1670 | 1,484 |
31 July 2023 | 2.1900 | 2.3100 | 2.1900 | 2.3100 | 2.2248 | 18,460 |
28 July 2023 | 2.1700 | 2.2000 | 2.1700 | 2.2000 | 2.1188 | 7 |
27 July 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.1959 | - |
26 July 2023 | 2.2800 | 2.2800 | 2.2600 | 2.2800 | 2.1959 | 672 |
25 July 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.1959 | 687 |
24 July 2023 | 2.2700 | 2.3000 | 2.2600 | 2.2600 | 2.1766 | 1,214 |
21 July 2023 | 2.1900 | 2.3200 | 2.1900 | 2.3200 | 2.2344 | 32,575 |
20 July 2023 | 2.2500 | 2.2900 | 2.2500 | 2.2700 | 2.1862 | 6,028 |
19 July 2023 | 2.2200 | 2.3000 | 2.2000 | 2.3000 | 2.2151 | 51,287 |
18 July 2023 | 2.2300 | 2.2500 | 2.2300 | 2.2300 | 2.1477 | 1,523 |
17 July 2023 | 2.2200 | 2.2200 | 2.1500 | 2.1800 | 2.0996 | 10,340 |
14 July 2023 | 2.1100 | 2.2200 | 2.1000 | 2.2200 | 2.1381 | 17,348 |
13 July 2023 | 2.2100 | 2.2400 | 2.2100 | 2.2200 | 2.1381 | 14,290 |
12 July 2023 | 2.2500 | 2.2500 | 2.2200 | 2.2300 | 2.1477 | 6,807 |
11 July 2023 | 2.2100 | 2.2700 | 2.2100 | 2.2700 | 2.1862 | 14,641 |
10 July 2023 | 2.1400 | 2.2350 | 2.0800 | 2.2350 | 2.1525 | 38,463 |
07 July 2023 | 2.1900 | 2.1900 | 2.1400 | 2.1400 | 2.0610 | 4,213 |
06 July 2023 | 2.2000 | 2.2300 | 2.1800 | 2.2000 | 2.1188 | 10,417 |
05 July 2023 | 2.2100 | 2.2500 | 2.2100 | 2.2100 | 2.1284 | 13,595 |
04 July 2023 | 2.2100 | 2.2400 | 2.2100 | 2.2100 | 2.1284 | 1,429 |
03 July 2023 | 2.2500 | 2.2500 | 2.2000 | 2.2000 | 2.1188 | 17,445 |
30 June 2023 | 2.1500 | 2.2500 | 2.1300 | 2.2400 | 2.1573 | 38,766 |
29 June 2023 | 2.2000 | 2.2000 | 2.1800 | 2.1900 | 2.1092 | 12,201 |
28 June 2023 | 2.1800 | 2.2000 | 2.1300 | 2.2000 | 2.1188 | 32,989 |
27 June 2023 | 2.2100 | 2.2200 | 2.1900 | 2.2100 | 2.1284 | 9,563 |
26 June 2023 | 2.2000 | 2.2400 | 2.1900 | 2.2200 | 2.1381 | 24,998 |
23 June 2023 | 2.2400 | 2.2600 | 2.1800 | 2.2400 | 2.1573 | 14,674 |
22 June 2023 | 2.1800 | 2.2700 | 2.1800 | 2.1800 | 2.0996 | 11,426 |
21 June 2023 | 2.2400 | 2.2700 | 2.1200 | 2.1300 | 2.0514 | 2,858 |
20 June 2023 | 2.3300 | 2.3300 | 2.2600 | 2.2600 | 2.1766 | 3,730 |
19 June 2023 | 2.3300 | 2.3300 | 2.2600 | 2.2600 | 2.1766 | 673 |
16 June 2023 | 2.2700 | 2.2900 | 2.2600 | 2.2900 | 2.2055 | 6,540 |
15 June 2023 | 2.3200 | 2.3200 | 2.3000 | 2.3000 | 2.2151 | 2,863 |
14 June 2023 | 2.3100 | 2.3300 | 2.3000 | 2.3100 | 2.2248 | 4,696 |
13 June 2023 | 2.3500 | 2.3500 | 2.3200 | 2.3200 | 2.2344 | 3,326 |
09 June 2023 | 2.3000 | 2.3500 | 2.3000 | 2.3500 | 2.2633 | 1,457 |
08 June 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2151 | 119 |
07 June 2023 | 2.3000 | 2.3100 | 2.3000 | 2.3000 | 2.2151 | 1,761 |
06 June 2023 | 2.3100 | 2.4000 | 2.2900 | 2.4000 | 2.3114 | 37,447 |
05 June 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2151 | 107 |
02 June 2023 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.3500 | 178 |
01 June 2023 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.2440 | 10,412 |
31 May 2023 | 2.3200 | 2.3500 | 2.3200 | 2.3500 | 2.2633 | 154 |
30 May 2023 | 2.3600 | 2.3600 | 2.3300 | 2.3600 | 2.2729 | 5,274 |
29 May 2023 | 2.3500 | 2.3500 | 2.3300 | 2.3500 | 2.2633 | 10,316 |
26 May 2023 | 2.3700 | 2.4400 | 2.3600 | 2.4200 | 2.3307 | 17,877 |
25 May 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3114 | - |
24 May 2023 | 2.4300 | 2.4600 | 2.4000 | 2.4000 | 2.3114 | 45,438 |
23 May 2023 | 2.4200 | 2.4200 | 2.4000 | 2.4000 | 2.3114 | 2,250 |
22 May 2023 | 2.4300 | 2.4300 | 2.3600 | 2.3600 | 2.2729 | 752 |
19 May 2023 | 2.3500 | 2.3800 | 2.3500 | 2.3500 | 2.2633 | 1,981 |
18 May 2023 | 2.3200 | 2.3600 | 2.3200 | 2.3200 | 2.2344 | 4,297 |
17 May 2023 | 2.3900 | 2.3900 | 2.3400 | 2.3600 | 2.2729 | 5,505 |
16 May 2023 | 2.4000 | 2.4000 | 2.3500 | 2.3900 | 2.3018 | 84,462 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |