Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 2.1600 | 2.1900 | 2.1600 | 2.1700 | 2.1700 | 390,300 |
30 Mar 2023 | 2.1600 | 2.1800 | 2.1500 | 2.1600 | 2.1600 | 315,400 |
29 Mar 2023 | 2.1300 | 2.1500 | 2.1300 | 2.1500 | 2.1500 | 183,100 |
28 Mar 2023 | 2.1500 | 2.1500 | 2.1200 | 2.1200 | 2.1200 | 136,300 |
27 Mar 2023 | 2.1400 | 2.1500 | 2.1300 | 2.1500 | 2.1500 | 130,400 |
24 Mar 2023 | 2.1200 | 2.1400 | 2.1100 | 2.1200 | 2.1200 | 282,800 |
23 Mar 2023 | 2.1500 | 2.1700 | 2.1200 | 2.1400 | 2.1400 | 90,200 |
22 Mar 2023 | 2.1500 | 2.1800 | 2.1300 | 2.1300 | 2.1300 | 191,200 |
21 Mar 2023 | 2.1300 | 2.1500 | 2.1300 | 2.1500 | 2.1500 | 58,100 |
20 Mar 2023 | 2.1100 | 2.1400 | 2.1000 | 2.1100 | 2.1100 | 318,500 |
17 Mar 2023 | 2.1500 | 2.1500 | 2.1000 | 2.1200 | 2.1200 | 257,200 |
16 Mar 2023 | 2.1200 | 2.1600 | 2.1100 | 2.1500 | 2.1500 | 310,200 |
15 Mar 2023 | 2.1500 | 2.1600 | 2.1200 | 2.1200 | 2.1200 | 96,800 |
14 Mar 2023 | 2.1400 | 2.1800 | 2.1400 | 2.1700 | 2.1700 | 437,500 |
13 Mar 2023 | 2.1600 | 2.1800 | 2.1200 | 2.1200 | 2.1200 | 425,200 |
10 Mar 2023 | 2.1800 | 2.2000 | 2.1700 | 2.1700 | 2.1700 | 723,500 |
09 Mar 2023 | 2.2300 | 2.2300 | 2.1700 | 2.1700 | 2.1700 | 822,600 |
08 Mar 2023 | 2.2200 | 2.2300 | 2.2000 | 2.2100 | 2.2100 | 710,200 |
08 Mar 2023 | 0.015 Dividend | |||||
07 Mar 2023 | 2.2800 | 2.2800 | 2.2200 | 2.2200 | 2.2050 | 377,100 |
06 Mar 2023 | 2.2900 | 2.3100 | 2.2500 | 2.2800 | 2.2646 | 494,300 |
03 Mar 2023 | 2.2600 | 2.2900 | 2.2600 | 2.2700 | 2.2547 | 807,600 |
02 Mar 2023 | 2.2400 | 2.2600 | 2.2200 | 2.2600 | 2.2447 | 589,900 |
01 Mar 2023 | 2.2500 | 2.2700 | 2.2200 | 2.2400 | 2.2249 | 553,900 |
28 Feb 2023 | 2.2600 | 2.2700 | 2.2300 | 2.2500 | 2.2348 | 427,900 |
27 Feb 2023 | 2.2300 | 2.2500 | 2.2300 | 2.2400 | 2.2249 | 319,000 |
24 Feb 2023 | 2.2400 | 2.2500 | 2.2200 | 2.2300 | 2.2149 | 514,000 |
23 Feb 2023 | 2.2400 | 2.2600 | 2.2300 | 2.2500 | 2.2348 | 459,500 |
22 Feb 2023 | 2.2000 | 2.2400 | 2.2000 | 2.2200 | 2.2050 | 302,700 |
21 Feb 2023 | 2.2600 | 2.2700 | 2.2100 | 2.2100 | 2.1951 | 210,000 |
17 Feb 2023 | 2.2800 | 2.2800 | 2.2500 | 2.2600 | 2.2447 | 293,800 |
16 Feb 2023 | 2.3000 | 2.3000 | 2.2800 | 2.3000 | 2.2845 | 323,500 |
15 Feb 2023 | 2.2800 | 2.3100 | 2.2700 | 2.3000 | 2.2845 | 574,500 |
14 Feb 2023 | 2.3100 | 2.3200 | 2.2900 | 2.2900 | 2.2745 | 311,800 |
13 Feb 2023 | 2.3100 | 2.3300 | 2.2900 | 2.3200 | 2.3043 | 256,700 |
10 Feb 2023 | 2.2800 | 2.3200 | 2.2800 | 2.2900 | 2.2745 | 223,200 |
09 Feb 2023 | 2.3400 | 2.3500 | 2.3000 | 2.3000 | 2.2845 | 321,500 |
08 Feb 2023 | 2.3100 | 2.3400 | 2.3100 | 2.3400 | 2.3242 | 403,500 |
07 Feb 2023 | 2.3000 | 2.3300 | 2.3000 | 2.3100 | 2.2944 | 471,500 |
07 Feb 2023 | 0.015 Dividend | |||||
06 Feb 2023 | 2.3300 | 2.3500 | 2.3200 | 2.3300 | 2.2994 | 296,200 |
03 Feb 2023 | 2.3500 | 2.3700 | 2.3300 | 2.3600 | 2.3290 | 524,400 |
02 Feb 2023 | 2.3300 | 2.3900 | 2.3300 | 2.3500 | 2.3191 | 886,000 |
01 Feb 2023 | 2.3300 | 2.3400 | 2.3100 | 2.3400 | 2.3092 | 184,300 |
31 Jan 2023 | 2.3200 | 2.3400 | 2.3100 | 2.3100 | 2.2796 | 205,000 |
30 Jan 2023 | 2.3100 | 2.3200 | 2.3000 | 2.3200 | 2.2895 | 397,100 |
27 Jan 2023 | 2.2900 | 2.3100 | 2.2900 | 2.3000 | 2.2698 | 231,100 |
26 Jan 2023 | 2.2900 | 2.3100 | 2.2700 | 2.2900 | 2.2599 | 436,900 |
25 Jan 2023 | 2.3000 | 2.3200 | 2.2700 | 2.2800 | 2.2500 | 288,100 |
24 Jan 2023 | 2.3100 | 2.3300 | 2.2800 | 2.2900 | 2.2599 | 351,400 |
23 Jan 2023 | 2.2800 | 2.3100 | 2.2800 | 2.3000 | 2.2698 | 535,200 |
20 Jan 2023 | 2.3000 | 2.3000 | 2.2800 | 2.2900 | 2.2599 | 221,200 |
19 Jan 2023 | 2.3000 | 2.3100 | 2.2700 | 2.2900 | 2.2599 | 405,200 |
18 Jan 2023 | 2.3200 | 2.3500 | 2.2900 | 2.2900 | 2.2599 | 472,000 |
17 Jan 2023 | 2.3000 | 2.3200 | 2.2900 | 2.3000 | 2.2698 | 279,900 |
13 Jan 2023 | 2.3200 | 2.3200 | 2.2900 | 2.3100 | 2.2796 | 564,400 |
12 Jan 2023 | 2.3100 | 2.3200 | 2.2900 | 2.3100 | 2.2796 | 302,400 |
11 Jan 2023 | 2.2800 | 2.3100 | 2.2600 | 2.3100 | 2.2796 | 451,000 |
10 Jan 2023 | 2.2600 | 2.2800 | 2.2400 | 2.2600 | 2.2303 | 310,500 |
09 Jan 2023 | 2.2600 | 2.2800 | 2.2500 | 2.2600 | 2.2303 | 486,100 |
06 Jan 2023 | 2.2300 | 2.2600 | 2.2100 | 2.2400 | 2.2105 | 320,600 |
05 Jan 2023 | 2.2100 | 2.2200 | 2.1900 | 2.2200 | 2.1908 | 339,500 |
04 Jan 2023 | 2.2100 | 2.2300 | 2.2000 | 2.2100 | 2.1809 | 289,700 |
03 Jan 2023 | 2.1900 | 2.2100 | 2.1800 | 2.2000 | 2.1711 | 263,100 |
30 Dec 2022 | 2.1900 | 2.2000 | 2.1600 | 2.1600 | 2.1316 | 467,900 |
29 Dec 2022 | 2.1700 | 2.2000 | 2.1700 | 2.1800 | 2.1513 | 407,200 |
28 Dec 2022 | 2.2000 | 2.2100 | 2.1700 | 2.1800 | 2.1513 | 239,200 |
28 Dec 2022 | 0.015 Dividend | |||||
27 Dec 2022 | 2.2400 | 2.2400 | 2.2100 | 2.2100 | 2.1661 | 405,700 |
23 Dec 2022 | 2.2400 | 2.2600 | 2.2300 | 2.2400 | 2.1955 | 489,300 |
22 Dec 2022 | 2.2500 | 2.2600 | 2.2100 | 2.2300 | 2.1857 | 206,900 |
21 Dec 2022 | 2.2700 | 2.2800 | 2.2400 | 2.2400 | 2.1955 | 352,300 |
20 Dec 2022 | 2.2500 | 2.2600 | 2.2400 | 2.2600 | 2.2151 | 236,600 |
19 Dec 2022 | 2.2600 | 2.2600 | 2.2200 | 2.2500 | 2.2053 | 248,000 |
16 Dec 2022 | 2.2400 | 2.2700 | 2.2400 | 2.2500 | 2.2053 | 524,900 |
15 Dec 2022 | 2.2500 | 2.2500 | 2.2100 | 2.2400 | 2.1955 | 673,000 |
14 Dec 2022 | 2.2900 | 2.3200 | 2.2400 | 2.2500 | 2.2053 | 343,300 |
13 Dec 2022 | 2.3200 | 2.3300 | 2.2800 | 2.2800 | 2.2347 | 251,500 |
12 Dec 2022 | 2.2600 | 2.3000 | 2.2300 | 2.2800 | 2.2347 | 783,900 |
09 Dec 2022 | 2.2800 | 2.3000 | 2.2600 | 2.2600 | 2.2151 | 433,900 |
08 Dec 2022 | 2.2800 | 2.3100 | 2.2800 | 2.3000 | 2.2543 | 337,600 |
07 Dec 2022 | 2.3000 | 2.3200 | 2.2800 | 2.2900 | 2.2445 | 319,200 |
06 Dec 2022 | 2.3300 | 2.3300 | 2.2800 | 2.3000 | 2.2543 | 273,900 |
05 Dec 2022 | 2.3100 | 2.3200 | 2.3100 | 2.3200 | 2.2739 | 191,700 |
05 Dec 2022 | 0.019 Dividend | |||||
02 Dec 2022 | 2.3300 | 2.3500 | 2.3200 | 2.3200 | 2.2553 | 295,900 |
01 Dec 2022 | 2.3800 | 2.4000 | 2.3000 | 2.3200 | 2.2553 | 832,000 |
30 Nov 2022 | 2.3200 | 2.3800 | 2.3200 | 2.3600 | 2.2942 | 346,600 |
29 Nov 2022 | 2.3200 | 2.3300 | 2.3000 | 2.3100 | 2.2456 | 571,300 |
28 Nov 2022 | 2.3600 | 2.3800 | 2.3000 | 2.3100 | 2.2456 | 319,000 |
25 Nov 2022 | 2.3500 | 2.3600 | 2.3400 | 2.3500 | 2.2845 | 121,200 |
23 Nov 2022 | 2.3500 | 2.3600 | 2.3300 | 2.3400 | 2.2748 | 190,600 |
22 Nov 2022 | 2.3200 | 2.3500 | 2.3100 | 2.3400 | 2.2748 | 512,000 |
21 Nov 2022 | 2.3900 | 2.4000 | 2.3100 | 2.3200 | 2.2553 | 509,400 |
18 Nov 2022 | 2.3900 | 2.4000 | 2.3500 | 2.3900 | 2.3234 | 562,800 |
17 Nov 2022 | 2.2900 | 2.3700 | 2.2800 | 2.3700 | 2.3039 | 1,525,300 |
16 Nov 2022 | 2.2500 | 2.3100 | 2.2300 | 2.3100 | 2.2456 | 573,300 |
15 Nov 2022 | 2.2200 | 2.2400 | 2.2100 | 2.2400 | 2.1776 | 302,000 |
14 Nov 2022 | 2.2100 | 2.2200 | 2.1800 | 2.1800 | 2.1192 | 228,500 |
11 Nov 2022 | 2.2200 | 2.2400 | 2.1900 | 2.2100 | 2.1484 | 200,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |