Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 2.3300 | 2.3500 | 2.3200 | 2.3300 | 2.3300 | 296,200 |
03 Feb 2023 | 2.3500 | 2.3700 | 2.3300 | 2.3600 | 2.3600 | 524,400 |
02 Feb 2023 | 2.3300 | 2.3900 | 2.3300 | 2.3500 | 2.3500 | 886,000 |
01 Feb 2023 | 2.3300 | 2.3400 | 2.3100 | 2.3400 | 2.3400 | 184,300 |
31 Jan 2023 | 2.3200 | 2.3400 | 2.3100 | 2.3100 | 2.3100 | 205,000 |
30 Jan 2023 | 2.3100 | 2.3200 | 2.3000 | 2.3200 | 2.3200 | 397,100 |
27 Jan 2023 | 2.2900 | 2.3100 | 2.2900 | 2.3000 | 2.3000 | 231,100 |
26 Jan 2023 | 2.2900 | 2.3100 | 2.2700 | 2.2900 | 2.2900 | 436,900 |
25 Jan 2023 | 2.3000 | 2.3200 | 2.2700 | 2.2800 | 2.2800 | 288,100 |
24 Jan 2023 | 2.3100 | 2.3300 | 2.2800 | 2.2900 | 2.2900 | 351,400 |
23 Jan 2023 | 2.2800 | 2.3100 | 2.2800 | 2.3000 | 2.3000 | 535,200 |
20 Jan 2023 | 2.3000 | 2.3000 | 2.2800 | 2.2900 | 2.2900 | 201,300 |
19 Jan 2023 | 2.3000 | 2.3100 | 2.2700 | 2.2900 | 2.2900 | 405,200 |
18 Jan 2023 | 2.3200 | 2.3500 | 2.2900 | 2.2900 | 2.2900 | 472,000 |
17 Jan 2023 | 2.3000 | 2.3200 | 2.2900 | 2.3000 | 2.3000 | 279,900 |
13 Jan 2023 | 2.3200 | 2.3200 | 2.2900 | 2.3100 | 2.3100 | 564,400 |
12 Jan 2023 | 2.3100 | 2.3200 | 2.2900 | 2.3100 | 2.3100 | 302,400 |
11 Jan 2023 | 2.2800 | 2.3100 | 2.2600 | 2.3100 | 2.3100 | 451,000 |
10 Jan 2023 | 2.2600 | 2.2800 | 2.2400 | 2.2600 | 2.2600 | 310,500 |
09 Jan 2023 | 2.2600 | 2.2800 | 2.2500 | 2.2600 | 2.2600 | 486,100 |
06 Jan 2023 | 2.2300 | 2.2600 | 2.2100 | 2.2400 | 2.2400 | 320,600 |
05 Jan 2023 | 2.2100 | 2.2200 | 2.1900 | 2.2200 | 2.2200 | 339,500 |
04 Jan 2023 | 2.2100 | 2.2300 | 2.2000 | 2.2100 | 2.2100 | 289,700 |
03 Jan 2023 | 2.1900 | 2.2100 | 2.1800 | 2.2000 | 2.2000 | 263,100 |
30 Dec 2022 | 2.1900 | 2.2000 | 2.1600 | 2.1600 | 2.1600 | 467,900 |
29 Dec 2022 | 2.1700 | 2.2000 | 2.1700 | 2.1800 | 2.1800 | 407,200 |
28 Dec 2022 | 2.2000 | 2.2100 | 2.1700 | 2.1800 | 2.1800 | 239,200 |
28 Dec 2022 | 0.015 Dividend | |||||
27 Dec 2022 | 2.2400 | 2.2400 | 2.2100 | 2.2100 | 2.1950 | 405,700 |
23 Dec 2022 | 2.2400 | 2.2600 | 2.2300 | 2.2400 | 2.2248 | 489,300 |
22 Dec 2022 | 2.2500 | 2.2600 | 2.2100 | 2.2300 | 2.2149 | 206,900 |
21 Dec 2022 | 2.2700 | 2.2800 | 2.2400 | 2.2400 | 2.2248 | 352,300 |
20 Dec 2022 | 2.2500 | 2.2600 | 2.2400 | 2.2600 | 2.2447 | 236,600 |
19 Dec 2022 | 2.2600 | 2.2600 | 2.2200 | 2.2500 | 2.2347 | 248,000 |
16 Dec 2022 | 2.2400 | 2.2700 | 2.2400 | 2.2500 | 2.2347 | 524,900 |
15 Dec 2022 | 2.2500 | 2.2500 | 2.2100 | 2.2400 | 2.2248 | 673,000 |
14 Dec 2022 | 2.2900 | 2.3200 | 2.2400 | 2.2500 | 2.2347 | 343,300 |
13 Dec 2022 | 2.3200 | 2.3300 | 2.2800 | 2.2800 | 2.2645 | 251,500 |
12 Dec 2022 | 2.2600 | 2.3000 | 2.2300 | 2.2800 | 2.2645 | 783,900 |
09 Dec 2022 | 2.2800 | 2.3000 | 2.2600 | 2.2600 | 2.2447 | 433,900 |
08 Dec 2022 | 2.2800 | 2.3100 | 2.2800 | 2.3000 | 2.2844 | 337,600 |
07 Dec 2022 | 2.3000 | 2.3200 | 2.2800 | 2.2900 | 2.2745 | 319,200 |
06 Dec 2022 | 2.3300 | 2.3300 | 2.2800 | 2.3000 | 2.2844 | 273,900 |
05 Dec 2022 | 2.3100 | 2.3200 | 2.3100 | 2.3200 | 2.3043 | 191,700 |
05 Dec 2022 | 0.019 Dividend | |||||
02 Dec 2022 | 2.3300 | 2.3500 | 2.3200 | 2.3200 | 2.2854 | 295,900 |
01 Dec 2022 | 2.3800 | 2.4000 | 2.3000 | 2.3200 | 2.2854 | 832,000 |
30 Nov 2022 | 2.3200 | 2.3800 | 2.3200 | 2.3600 | 2.3248 | 346,600 |
29 Nov 2022 | 2.3200 | 2.3300 | 2.3000 | 2.3100 | 2.2755 | 571,300 |
28 Nov 2022 | 2.3600 | 2.3800 | 2.3000 | 2.3100 | 2.2755 | 319,000 |
25 Nov 2022 | 2.3500 | 2.3600 | 2.3400 | 2.3500 | 2.3149 | 121,200 |
23 Nov 2022 | 2.3500 | 2.3600 | 2.3300 | 2.3400 | 2.3051 | 190,600 |
22 Nov 2022 | 2.3200 | 2.3500 | 2.3100 | 2.3400 | 2.3051 | 512,000 |
21 Nov 2022 | 2.3900 | 2.4000 | 2.3100 | 2.3200 | 2.2854 | 509,400 |
18 Nov 2022 | 2.3900 | 2.4000 | 2.3500 | 2.3900 | 2.3543 | 562,800 |
17 Nov 2022 | 2.2900 | 2.3700 | 2.2800 | 2.3700 | 2.3346 | 1,525,300 |
16 Nov 2022 | 2.2500 | 2.3100 | 2.2300 | 2.3100 | 2.2755 | 573,300 |
15 Nov 2022 | 2.2200 | 2.2400 | 2.2100 | 2.2400 | 2.2066 | 302,000 |
14 Nov 2022 | 2.2100 | 2.2200 | 2.1800 | 2.1800 | 2.1475 | 228,500 |
11 Nov 2022 | 2.2200 | 2.2400 | 2.1900 | 2.2100 | 2.1770 | 200,500 |
10 Nov 2022 | 2.2100 | 2.2300 | 2.2000 | 2.2100 | 2.1770 | 286,200 |
09 Nov 2022 | 2.1900 | 2.2000 | 2.1800 | 2.1800 | 2.1475 | 188,300 |
08 Nov 2022 | 2.2100 | 2.2100 | 2.1800 | 2.2100 | 2.1770 | 228,500 |
07 Nov 2022 | 2.2100 | 2.2100 | 2.1800 | 2.2000 | 2.1672 | 408,300 |
04 Nov 2022 | 2.1900 | 2.2000 | 2.1700 | 2.1800 | 2.1475 | 488,900 |
04 Nov 2022 | 0.019 Dividend | |||||
03 Nov 2022 | 2.2000 | 2.2100 | 2.1700 | 2.2000 | 2.1485 | 431,400 |
02 Nov 2022 | 2.2200 | 2.2300 | 2.1900 | 2.2000 | 2.1485 | 265,300 |
01 Nov 2022 | 2.2000 | 2.2300 | 2.1900 | 2.2300 | 2.1778 | 292,200 |
31 Oct 2022 | 2.1800 | 2.1900 | 2.1500 | 2.1700 | 2.1192 | 263,000 |
28 Oct 2022 | 2.1400 | 2.1800 | 2.1400 | 2.1700 | 2.1192 | 276,500 |
27 Oct 2022 | 2.1700 | 2.1800 | 2.1400 | 2.1400 | 2.0899 | 341,400 |
26 Oct 2022 | 2.1700 | 2.1800 | 2.1500 | 2.1600 | 2.1094 | 380,100 |
25 Oct 2022 | 2.1400 | 2.1700 | 2.1300 | 2.1700 | 2.1192 | 474,300 |
24 Oct 2022 | 2.1000 | 2.1300 | 2.1000 | 2.1300 | 2.0801 | 494,800 |
21 Oct 2022 | 2.0700 | 2.1000 | 2.0700 | 2.0900 | 2.0410 | 262,900 |
20 Oct 2022 | 2.0900 | 2.1200 | 2.0500 | 2.0600 | 2.0117 | 571,100 |
19 Oct 2022 | 2.1200 | 2.1200 | 2.0700 | 2.0900 | 2.0410 | 386,600 |
18 Oct 2022 | 2.1100 | 2.1200 | 2.1000 | 2.1100 | 2.0606 | 529,800 |
17 Oct 2022 | 2.0500 | 2.0800 | 2.0500 | 2.0800 | 2.0313 | 270,700 |
14 Oct 2022 | 2.0800 | 2.0800 | 2.0300 | 2.0300 | 1.9824 | 338,500 |
13 Oct 2022 | 2.0400 | 2.0900 | 2.0200 | 2.0800 | 2.0313 | 763,700 |
12 Oct 2022 | 2.0700 | 2.0800 | 2.0500 | 2.0600 | 2.0117 | 352,300 |
11 Oct 2022 | 2.0800 | 2.1000 | 2.0700 | 2.0700 | 2.0215 | 368,400 |
11 Oct 2022 | 0.019 Dividend | |||||
10 Oct 2022 | 2.1400 | 2.1500 | 2.0900 | 2.0900 | 2.0225 | 236,800 |
07 Oct 2022 | 2.1600 | 2.1600 | 2.1300 | 2.1400 | 2.0709 | 161,300 |
06 Oct 2022 | 2.1700 | 2.1700 | 2.1500 | 2.1700 | 2.0999 | 166,500 |
05 Oct 2022 | 2.1900 | 2.2000 | 2.1500 | 2.1700 | 2.0999 | 234,300 |
04 Oct 2022 | 2.1600 | 2.2000 | 2.1400 | 2.2000 | 2.1289 | 248,600 |
03 Oct 2022 | 2.1200 | 2.1400 | 2.1000 | 2.1200 | 2.0515 | 313,700 |
30 Sept 2022 | 2.1000 | 2.1300 | 2.0800 | 2.1100 | 2.0418 | 516,800 |
29 Sept 2022 | 2.1200 | 2.1200 | 2.0800 | 2.1000 | 2.0322 | 248,900 |
28 Sept 2022 | 2.0700 | 2.1300 | 2.0600 | 2.1200 | 2.0515 | 266,900 |
27 Sept 2022 | 2.1000 | 2.1200 | 2.0700 | 2.0700 | 2.0031 | 555,800 |
26 Sept 2022 | 2.1300 | 2.1600 | 2.0800 | 2.0900 | 2.0225 | 818,200 |
23 Sept 2022 | 2.1700 | 2.1700 | 2.1200 | 2.1200 | 2.0515 | 547,900 |
22 Sept 2022 | 2.2100 | 2.2100 | 2.1700 | 2.1900 | 2.1192 | 308,800 |
21 Sept 2022 | 2.2100 | 2.2200 | 2.1900 | 2.2100 | 2.1386 | 258,000 |
20 Sept 2022 | 2.2200 | 2.2200 | 2.1900 | 2.2000 | 2.1289 | 326,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |