Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 2.1600 | 2.1800 | 2.1500 | 2.1600 | 2.1600 | 631,200 |
08 Jun 2023 | 2.1700 | 2.1700 | 2.1500 | 2.1700 | 2.1700 | 581,100 |
07 Jun 2023 | 2.1600 | 2.1800 | 2.1500 | 2.1600 | 2.1600 | 420,400 |
07 Jun 2023 | 0.015 Dividend | |||||
06 Jun 2023 | 2.1900 | 2.1900 | 2.1700 | 2.1700 | 2.1550 | 296,300 |
05 Jun 2023 | 2.1800 | 2.1900 | 2.1500 | 2.1800 | 2.1649 | 697,500 |
02 Jun 2023 | 2.1800 | 2.1900 | 2.1700 | 2.1800 | 2.1649 | 183,600 |
01 Jun 2023 | 2.1600 | 2.1800 | 2.1500 | 2.1600 | 2.1451 | 315,800 |
31 May 2023 | 2.1500 | 2.1600 | 2.1400 | 2.1600 | 2.1451 | 196,900 |
30 May 2023 | 2.1600 | 2.1600 | 2.1400 | 2.1500 | 2.1351 | 152,400 |
26 May 2023 | 2.1400 | 2.1600 | 2.1300 | 2.1600 | 2.1451 | 538,500 |
25 May 2023 | 2.1500 | 2.1500 | 2.1200 | 2.1300 | 2.1153 | 358,300 |
24 May 2023 | 2.1700 | 2.1700 | 2.1300 | 2.1400 | 2.1252 | 188,700 |
23 May 2023 | 2.1600 | 2.1700 | 2.1600 | 2.1700 | 2.1550 | 84,900 |
22 May 2023 | 2.1600 | 2.1700 | 2.1500 | 2.1700 | 2.1550 | 263,100 |
19 May 2023 | 2.1700 | 2.1800 | 2.1700 | 2.1700 | 2.1550 | 45,600 |
18 May 2023 | 2.1800 | 2.1900 | 2.1700 | 2.1800 | 2.1649 | 399,100 |
17 May 2023 | 2.1500 | 2.1800 | 2.1500 | 2.1800 | 2.1649 | 417,500 |
16 May 2023 | 2.1600 | 2.1700 | 2.1400 | 2.1500 | 2.1351 | 209,200 |
15 May 2023 | 2.1600 | 2.1800 | 2.1600 | 2.1700 | 2.1550 | 464,200 |
12 May 2023 | 2.1700 | 2.1800 | 2.1500 | 2.1600 | 2.1451 | 312,900 |
11 May 2023 | 2.1700 | 2.1800 | 2.1600 | 2.1800 | 2.1649 | 308,000 |
10 May 2023 | 2.1700 | 2.1800 | 2.1500 | 2.1800 | 2.1649 | 469,000 |
09 May 2023 | 2.1600 | 2.1700 | 2.1500 | 2.1600 | 2.1451 | 361,200 |
09 May 2023 | 0.015 Dividend | |||||
08 May 2023 | 2.2100 | 2.2100 | 2.1700 | 2.1700 | 2.1401 | 331,700 |
05 May 2023 | 2.1900 | 2.2000 | 2.1700 | 2.2000 | 2.1697 | 177,700 |
04 May 2023 | 2.1700 | 2.1900 | 2.1600 | 2.1800 | 2.1500 | 512,300 |
03 May 2023 | 2.2000 | 2.2100 | 2.1800 | 2.1800 | 2.1500 | 389,500 |
02 May 2023 | 2.2200 | 2.2200 | 2.1700 | 2.2000 | 2.1697 | 612,700 |
01 May 2023 | 2.2300 | 2.2400 | 2.1900 | 2.2200 | 2.1894 | 343,100 |
28 Apr 2023 | 2.2200 | 2.2500 | 2.2200 | 2.2200 | 2.1894 | 453,900 |
27 Apr 2023 | 2.2100 | 2.2300 | 2.2000 | 2.2200 | 2.1894 | 534,400 |
26 Apr 2023 | 2.2100 | 2.2200 | 2.1900 | 2.1900 | 2.1598 | 689,300 |
25 Apr 2023 | 2.2000 | 2.2200 | 2.1900 | 2.2000 | 2.1697 | 475,000 |
24 Apr 2023 | 2.2100 | 2.2200 | 2.2000 | 2.2200 | 2.1894 | 351,500 |
21 Apr 2023 | 2.2100 | 2.2200 | 2.1900 | 2.1900 | 2.1598 | 282,700 |
20 Apr 2023 | 2.2300 | 2.2300 | 2.2000 | 2.2000 | 2.1697 | 258,500 |
19 Apr 2023 | 2.2300 | 2.2300 | 2.2100 | 2.2300 | 2.1993 | 463,100 |
18 Apr 2023 | 2.2100 | 2.2300 | 2.2000 | 2.2200 | 2.1894 | 177,500 |
17 Apr 2023 | 2.2100 | 2.2200 | 2.2000 | 2.2000 | 2.1697 | 322,100 |
14 Apr 2023 | 2.2500 | 2.2600 | 2.2100 | 2.2100 | 2.1796 | 268,800 |
13 Apr 2023 | 2.2300 | 2.2500 | 2.2100 | 2.2500 | 2.2190 | 432,200 |
12 Apr 2023 | 2.2300 | 2.2400 | 2.2100 | 2.2300 | 2.1993 | 102,000 |
11 Apr 2023 | 2.2100 | 2.2700 | 2.2000 | 2.2200 | 2.1894 | 596,400 |
11 Apr 2023 | 0.015 Dividend | |||||
10 Apr 2023 | 2.1800 | 2.2100 | 2.1700 | 2.2100 | 2.1648 | 382,200 |
06 Apr 2023 | 2.1700 | 2.1900 | 2.1700 | 2.1800 | 2.1354 | 303,700 |
05 Apr 2023 | 2.1800 | 2.1900 | 2.1600 | 2.1600 | 2.1158 | 195,200 |
04 Apr 2023 | 2.2000 | 2.2200 | 2.1800 | 2.1800 | 2.1354 | 254,800 |
03 Apr 2023 | 2.1900 | 2.2100 | 2.1900 | 2.2000 | 2.1550 | 225,100 |
31 Mar 2023 | 2.1600 | 2.1900 | 2.1600 | 2.1700 | 2.1256 | 390,300 |
30 Mar 2023 | 2.1600 | 2.1800 | 2.1500 | 2.1600 | 2.1158 | 315,400 |
29 Mar 2023 | 2.1300 | 2.1500 | 2.1300 | 2.1500 | 2.1060 | 183,100 |
28 Mar 2023 | 2.1500 | 2.1500 | 2.1200 | 2.1200 | 2.0766 | 136,300 |
27 Mar 2023 | 2.1400 | 2.1500 | 2.1300 | 2.1500 | 2.1060 | 130,400 |
24 Mar 2023 | 2.1200 | 2.1400 | 2.1100 | 2.1200 | 2.0766 | 282,800 |
23 Mar 2023 | 2.1500 | 2.1700 | 2.1200 | 2.1400 | 2.0962 | 90,200 |
22 Mar 2023 | 2.1500 | 2.1800 | 2.1300 | 2.1300 | 2.0864 | 191,200 |
21 Mar 2023 | 2.1300 | 2.1500 | 2.1300 | 2.1500 | 2.1060 | 58,100 |
20 Mar 2023 | 2.1100 | 2.1400 | 2.1000 | 2.1100 | 2.0668 | 318,500 |
17 Mar 2023 | 2.1500 | 2.1500 | 2.1000 | 2.1200 | 2.0766 | 257,200 |
16 Mar 2023 | 2.1200 | 2.1600 | 2.1100 | 2.1500 | 2.1060 | 310,200 |
15 Mar 2023 | 2.1500 | 2.1600 | 2.1200 | 2.1200 | 2.0766 | 96,800 |
14 Mar 2023 | 2.1400 | 2.1800 | 2.1400 | 2.1700 | 2.1256 | 437,500 |
13 Mar 2023 | 2.1600 | 2.1800 | 2.1200 | 2.1200 | 2.0766 | 425,200 |
10 Mar 2023 | 2.1800 | 2.2000 | 2.1700 | 2.1700 | 2.1256 | 723,500 |
09 Mar 2023 | 2.2300 | 2.2300 | 2.1700 | 2.1700 | 2.1256 | 822,600 |
08 Mar 2023 | 2.2200 | 2.2300 | 2.2000 | 2.2100 | 2.1648 | 710,200 |
08 Mar 2023 | 0.015 Dividend | |||||
07 Mar 2023 | 2.2800 | 2.2800 | 2.2200 | 2.2200 | 2.1599 | 377,100 |
06 Mar 2023 | 2.2900 | 2.3100 | 2.2500 | 2.2800 | 2.2182 | 494,300 |
03 Mar 2023 | 2.2600 | 2.2900 | 2.2600 | 2.2700 | 2.2085 | 807,600 |
02 Mar 2023 | 2.2400 | 2.2600 | 2.2200 | 2.2600 | 2.1988 | 589,900 |
01 Mar 2023 | 2.2500 | 2.2700 | 2.2200 | 2.2400 | 2.1793 | 553,900 |
28 Feb 2023 | 2.2600 | 2.2700 | 2.2300 | 2.2500 | 2.1890 | 427,900 |
27 Feb 2023 | 2.2300 | 2.2500 | 2.2300 | 2.2400 | 2.1793 | 319,000 |
24 Feb 2023 | 2.2400 | 2.2500 | 2.2200 | 2.2300 | 2.1696 | 514,000 |
23 Feb 2023 | 2.2400 | 2.2600 | 2.2300 | 2.2500 | 2.1890 | 459,500 |
22 Feb 2023 | 2.2000 | 2.2400 | 2.2000 | 2.2200 | 2.1599 | 302,700 |
21 Feb 2023 | 2.2600 | 2.2700 | 2.2100 | 2.2100 | 2.1501 | 210,000 |
17 Feb 2023 | 2.2800 | 2.2800 | 2.2500 | 2.2600 | 2.1988 | 293,800 |
16 Feb 2023 | 2.3000 | 2.3000 | 2.2800 | 2.3000 | 2.2377 | 323,500 |
15 Feb 2023 | 2.2800 | 2.3100 | 2.2700 | 2.3000 | 2.2377 | 574,500 |
14 Feb 2023 | 2.3100 | 2.3200 | 2.2900 | 2.2900 | 2.2280 | 311,800 |
13 Feb 2023 | 2.3100 | 2.3300 | 2.2900 | 2.3200 | 2.2572 | 256,700 |
10 Feb 2023 | 2.2800 | 2.3200 | 2.2800 | 2.2900 | 2.2280 | 223,200 |
09 Feb 2023 | 2.3400 | 2.3500 | 2.3000 | 2.3000 | 2.2377 | 321,500 |
08 Feb 2023 | 2.3100 | 2.3400 | 2.3100 | 2.3400 | 2.2766 | 403,500 |
07 Feb 2023 | 2.3000 | 2.3300 | 2.3000 | 2.3100 | 2.2474 | 471,500 |
07 Feb 2023 | 0.015 Dividend | |||||
06 Feb 2023 | 2.3300 | 2.3500 | 2.3200 | 2.3300 | 2.2523 | 296,200 |
03 Feb 2023 | 2.3500 | 2.3700 | 2.3300 | 2.3600 | 2.2813 | 524,400 |
02 Feb 2023 | 2.3300 | 2.3900 | 2.3300 | 2.3500 | 2.2716 | 886,000 |
01 Feb 2023 | 2.3300 | 2.3400 | 2.3100 | 2.3400 | 2.2620 | 184,300 |
31 Jan 2023 | 2.3200 | 2.3400 | 2.3100 | 2.3100 | 2.2330 | 205,000 |
30 Jan 2023 | 2.3100 | 2.3200 | 2.3000 | 2.3200 | 2.2426 | 397,100 |
27 Jan 2023 | 2.2900 | 2.3100 | 2.2900 | 2.3000 | 2.2233 | 231,100 |
26 Jan 2023 | 2.2900 | 2.3100 | 2.2700 | 2.2900 | 2.2136 | 436,900 |
25 Jan 2023 | 2.3000 | 2.3200 | 2.2700 | 2.2800 | 2.2040 | 288,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |