Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 June 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 500 |
06 June 2023 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | - |
05 June 2023 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
02 June 2023 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
01 June 2023 | - | - | - | - | - | - |
31 May 2023 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | - |
30 May 2023 | 2.4650 | 2.4650 | 2.4650 | 2.4650 | 2.4650 | - |
29 May 2023 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
26 May 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
25 May 2023 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
24 May 2023 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | - |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
19 May 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
18 May 2023 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
17 May 2023 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
16 May 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
15 May 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
12 May 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
11 May 2023 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
11 May 2023 | 0.28 Dividend | |||||
10 May 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.5800 | - |
09 May 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.5710 | - |
08 May 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.5980 | - |
05 May 2023 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.5935 | - |
04 May 2023 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | 2.6026 | - |
03 May 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.6071 | - |
02 May 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.6161 | 500 |
28 Apr 2023 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | 2.6026 | - |
27 Apr 2023 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.5935 | - |
26 Apr 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.5620 | - |
25 Apr 2023 | 2.8400 | 2.9000 | 2.8400 | 2.9000 | 2.6161 | 494 |
24 Apr 2023 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | 2.5214 | - |
21 Apr 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.4627 | - |
20 Apr 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.4537 | - |
19 Apr 2023 | 2.6850 | 2.6850 | 2.6850 | 2.6850 | 2.4221 | - |
18 Apr 2023 | 2.6850 | 2.6850 | 2.6850 | 2.6850 | 2.4221 | - |
17 Apr 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.4266 | - |
14 Apr 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.3906 | - |
13 Apr 2023 | 2.6500 | 2.6800 | 2.6500 | 2.6800 | 2.4176 | 500 |
12 Apr 2023 | 2.7600 | 2.7600 | 2.7400 | 2.7400 | 2.4717 | 2,500 |
11 Apr 2023 | - | - | - | - | - | - |
06 Apr 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.3906 | - |
05 Apr 2023 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | 2.2778 | - |
04 Apr 2023 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.2823 | - |
03 Apr 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.2552 | - |
31 Mar 2023 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.2011 | - |
30 Mar 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.1921 | - |
29 Mar 2023 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.1831 | - |
28 Mar 2023 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.1831 | - |
27 Mar 2023 | 2.4300 | 2.5100 | 2.4300 | 2.5100 | 2.2643 | 143 |
24 Mar 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.1921 | - |
23 Mar 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.1921 | - |
22 Mar 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.1921 | - |
21 Mar 2023 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.1831 | - |
20 Mar 2023 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.2011 | - |
17 Mar 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.1921 | - |
16 Mar 2023 | 2.4200 | 2.5300 | 2.4200 | 2.5300 | 2.2823 | 300 |
15 Mar 2023 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.2011 | - |
14 Mar 2023 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.1019 | - |
13 Mar 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.1921 | - |
10 Mar 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.1921 | - |
09 Mar 2023 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.2192 | - |
08 Mar 2023 | 2.4400 | 2.4500 | 2.4400 | 2.4500 | 2.2101 | 500 |
07 Mar 2023 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.2011 | - |
06 Mar 2023 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.2011 | - |
03 Mar 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.2101 | - |
02 Mar 2023 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.2462 | - |
01 Mar 2023 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.2462 | - |
28 Feb 2023 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.2192 | - |
27 Feb 2023 | 2.5000 | 2.5200 | 2.5000 | 2.5200 | 2.2733 | 1,600 |
24 Feb 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.2552 | - |
23 Feb 2023 | 2.4400 | 2.5400 | 2.4400 | 2.5400 | 2.2913 | 214 |
22 Feb 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.2101 | - |
21 Feb 2023 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.2192 | - |
20 Feb 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.1921 | - |
17 Feb 2023 | 2.4100 | 2.4200 | 2.4100 | 2.4200 | 2.1831 | 68 |
16 Feb 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.1741 | - |
15 Feb 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.1741 | - |
14 Feb 2023 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.1380 | - |
13 Feb 2023 | 2.3500 | 2.3600 | 2.3500 | 2.3600 | 2.1290 | 999 |
10 Feb 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.1199 | - |
09 Feb 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.1109 | - |
08 Feb 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.1290 | - |
07 Feb 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.1109 | - |
06 Feb 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.0929 | - |
03 Feb 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.0297 | - |
02 Feb 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 1.9666 | - |
01 Feb 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 1.9756 | - |
31 Jan 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 1.9756 | - |
30 Jan 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 1.9756 | - |
27 Jan 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 1.9305 | - |
26 Jan 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 1.9215 | - |
25 Jan 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 1.9215 | - |
24 Jan 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 1.9215 | - |
23 Jan 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1.9124 | - |
20 Jan 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1.9124 | - |
19 Jan 2023 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 1.9034 | - |
18 Jan 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1.9124 | - |
17 Jan 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.8944 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |