Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Sept 2023 | 2.1600 | 2.1800 | 2.1600 | 2.1700 | 2.1700 | 347,818 |
27 Sept 2023 | 2.1800 | 2.2000 | 2.1500 | 2.1800 | 2.1800 | 347,800 |
26 Sept 2023 | 2.2000 | 2.2100 | 2.1600 | 2.1700 | 2.1700 | 267,500 |
25 Sept 2023 | 2.2100 | 2.2200 | 2.2000 | 2.2100 | 2.2100 | 435,000 |
22 Sept 2023 | 2.1900 | 2.2200 | 2.1900 | 2.2100 | 2.2100 | 327,100 |
21 Sept 2023 | 2.2000 | 2.2000 | 2.1800 | 2.1900 | 2.1900 | 417,100 |
20 Sept 2023 | 2.2100 | 2.2200 | 2.1900 | 2.2000 | 2.2000 | 197,700 |
19 Sept 2023 | 2.2100 | 2.2100 | 2.1900 | 2.2000 | 2.2000 | 427,700 |
18 Sept 2023 | 2.2000 | 2.2100 | 2.1800 | 2.2100 | 2.2100 | 653,600 |
15 Sept 2023 | 2.2000 | 2.2100 | 2.1900 | 2.2100 | 2.2100 | 68,000 |
14 Sept 2023 | 2.2000 | 2.2200 | 2.1900 | 2.2000 | 2.2000 | 166,600 |
13 Sept 2023 | 2.2000 | 2.2100 | 2.1900 | 2.2000 | 2.2000 | 149,900 |
12 Sept 2023 | 2.2100 | 2.2200 | 2.1900 | 2.2000 | 2.2000 | 229,300 |
11 Sept 2023 | 2.2100 | 2.2200 | 2.2000 | 2.2100 | 2.2100 | 407,600 |
08 Sept 2023 | 2.2100 | 2.2200 | 2.1900 | 2.2100 | 2.2100 | 307,700 |
07 Sept 2023 | 2.2100 | 2.2100 | 2.1900 | 2.2000 | 2.2000 | 137,600 |
06 Sept 2023 | 2.1900 | 2.2200 | 2.1900 | 2.2000 | 2.2000 | 590,600 |
06 Sept 2023 | 0.015 Dividend | |||||
05 Sept 2023 | 2.2100 | 2.2200 | 2.2000 | 2.2000 | 2.1850 | 475,000 |
01 Sept 2023 | 2.2300 | 2.2300 | 2.2100 | 2.2100 | 2.1949 | 238,200 |
31 Aug 2023 | 2.2200 | 2.2300 | 2.2100 | 2.2300 | 2.2148 | 290,400 |
30 Aug 2023 | 2.2300 | 2.2300 | 2.2100 | 2.2100 | 2.1949 | 238,000 |
29 Aug 2023 | 2.2000 | 2.2300 | 2.2000 | 2.2300 | 2.2148 | 217,700 |
28 Aug 2023 | 2.1900 | 2.2100 | 2.1800 | 2.1900 | 2.1751 | 956,800 |
25 Aug 2023 | 2.2000 | 2.2100 | 2.1700 | 2.1900 | 2.1751 | 1,366,900 |
24 Aug 2023 | 2.2400 | 2.2400 | 2.2000 | 2.2100 | 2.1949 | 489,000 |
23 Aug 2023 | 2.2200 | 2.2500 | 2.2200 | 2.2400 | 2.2247 | 431,600 |
22 Aug 2023 | 2.2000 | 2.2300 | 2.1900 | 2.2200 | 2.2049 | 515,800 |
21 Aug 2023 | 2.1800 | 2.2000 | 2.1700 | 2.1800 | 2.1651 | 243,600 |
18 Aug 2023 | 2.1800 | 2.2100 | 2.1800 | 2.1900 | 2.1751 | 133,600 |
17 Aug 2023 | 2.1900 | 2.2200 | 2.1800 | 2.1800 | 2.1651 | 916,700 |
16 Aug 2023 | 2.2200 | 2.2400 | 2.2000 | 2.2100 | 2.1949 | 1,285,700 |
15 Aug 2023 | 2.2400 | 2.2400 | 2.2100 | 2.2200 | 2.2049 | 716,800 |
14 Aug 2023 | 2.2400 | 2.2500 | 2.2200 | 2.2400 | 2.2247 | 373,700 |
11 Aug 2023 | 2.2400 | 2.2500 | 2.2200 | 2.2400 | 2.2247 | 214,300 |
10 Aug 2023 | 2.2400 | 2.2500 | 2.2300 | 2.2500 | 2.2347 | 203,500 |
09 Aug 2023 | 2.2300 | 2.2400 | 2.2200 | 2.2300 | 2.2148 | 168,600 |
08 Aug 2023 | 2.2100 | 2.2300 | 2.2100 | 2.2300 | 2.2148 | 171,600 |
07 Aug 2023 | 2.2500 | 2.2500 | 2.2200 | 2.2200 | 2.2049 | 266,400 |
07 Aug 2023 | 0.015 Dividend | |||||
04 Aug 2023 | 2.2300 | 2.2500 | 2.2300 | 2.2300 | 2.1999 | 160,500 |
03 Aug 2023 | 2.2300 | 2.2400 | 2.2100 | 2.2100 | 2.1802 | 157,900 |
02 Aug 2023 | 2.2500 | 2.2500 | 2.2300 | 2.2400 | 2.2098 | 173,100 |
01 Aug 2023 | 2.2800 | 2.2800 | 2.2400 | 2.2500 | 2.2196 | 117,300 |
31 Jul 2023 | 2.2500 | 2.2800 | 2.2500 | 2.2800 | 2.2492 | 267,000 |
28 Jul 2023 | 2.2400 | 2.2500 | 2.2300 | 2.2500 | 2.2196 | 157,200 |
27 Jul 2023 | 2.2400 | 2.2500 | 2.2200 | 2.2300 | 2.1999 | 249,200 |
26 Jul 2023 | 2.2500 | 2.2500 | 2.2300 | 2.2300 | 2.1999 | 213,600 |
25 Jul 2023 | 2.2400 | 2.2500 | 2.2300 | 2.2500 | 2.2196 | 177,900 |
24 Jul 2023 | 2.2300 | 2.2400 | 2.2200 | 2.2300 | 2.1999 | 529,200 |
21 Jul 2023 | 2.2200 | 2.2400 | 2.2100 | 2.2100 | 2.1802 | 394,200 |
20 Jul 2023 | 2.2100 | 2.2200 | 2.1900 | 2.2100 | 2.1802 | 856,000 |
19 Jul 2023 | 2.2100 | 2.2300 | 2.2000 | 2.2200 | 2.1900 | 586,000 |
18 Jul 2023 | 2.2100 | 2.2300 | 2.2100 | 2.2100 | 2.1802 | 693,200 |
17 Jul 2023 | 2.2000 | 2.2100 | 2.1900 | 2.2100 | 2.1802 | 328,700 |
14 Jul 2023 | 2.2400 | 2.2500 | 2.1900 | 2.1900 | 2.1604 | 407,500 |
13 Jul 2023 | 2.2200 | 2.2600 | 2.2200 | 2.2300 | 2.1999 | 558,500 |
12 Jul 2023 | 2.2100 | 2.2200 | 2.2000 | 2.2200 | 2.1900 | 709,600 |
11 Jul 2023 | 2.2100 | 2.2200 | 2.1900 | 2.2000 | 2.1703 | 541,600 |
10 Jul 2023 | 2.1900 | 2.2000 | 2.1800 | 2.2000 | 2.1703 | 383,300 |
10 Jul 2023 | 0.015 Dividend | |||||
07 Jul 2023 | 2.1900 | 2.2200 | 2.1900 | 2.2000 | 2.1555 | 524,800 |
06 Jul 2023 | 2.2100 | 2.2100 | 2.1800 | 2.1900 | 2.1457 | 360,700 |
05 Jul 2023 | 2.2100 | 2.2200 | 2.1900 | 2.2100 | 2.1653 | 712,100 |
03 Jul 2023 | 2.2200 | 2.2300 | 2.2000 | 2.2100 | 2.1653 | 400,400 |
30 Jun 2023 | 2.2100 | 2.2300 | 2.2000 | 2.2200 | 2.1751 | 755,200 |
29 Jun 2023 | 2.2100 | 2.2200 | 2.1900 | 2.2000 | 2.1555 | 563,400 |
28 Jun 2023 | 2.2000 | 2.2200 | 2.1900 | 2.2100 | 2.1653 | 566,200 |
27 Jun 2023 | 2.1900 | 2.2100 | 2.1900 | 2.2000 | 2.1555 | 400,500 |
26 Jun 2023 | 2.1800 | 2.2000 | 2.1700 | 2.1800 | 2.1359 | 395,700 |
23 Jun 2023 | 2.2000 | 2.2000 | 2.1700 | 2.1800 | 2.1359 | 310,400 |
22 Jun 2023 | 2.1900 | 2.2000 | 2.1900 | 2.1900 | 2.1457 | 294,200 |
21 Jun 2023 | 2.2000 | 2.2100 | 2.1900 | 2.2000 | 2.1555 | 163,700 |
20 Jun 2023 | 2.2000 | 2.2200 | 2.2000 | 2.2100 | 2.1653 | 684,000 |
16 Jun 2023 | 2.2200 | 2.2200 | 2.1900 | 2.1900 | 2.1457 | 72,300 |
15 Jun 2023 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.1751 | 348,200 |
14 Jun 2023 | 2.1900 | 2.2100 | 2.1900 | 2.1900 | 2.1457 | 443,900 |
13 Jun 2023 | 2.1700 | 2.1900 | 2.1700 | 2.1800 | 2.1359 | 483,200 |
12 Jun 2023 | 2.1500 | 2.1700 | 2.1400 | 2.1600 | 2.1163 | 709,200 |
09 Jun 2023 | 2.1600 | 2.1800 | 2.1500 | 2.1600 | 2.1163 | 631,200 |
08 Jun 2023 | 2.1700 | 2.1700 | 2.1500 | 2.1700 | 2.1261 | 581,100 |
07 Jun 2023 | 2.1600 | 2.1800 | 2.1500 | 2.1600 | 2.1163 | 420,400 |
07 Jun 2023 | 0.015 Dividend | |||||
06 Jun 2023 | 2.1900 | 2.1900 | 2.1700 | 2.1700 | 2.1114 | 296,300 |
05 Jun 2023 | 2.1800 | 2.1900 | 2.1500 | 2.1800 | 2.1211 | 697,500 |
02 Jun 2023 | 2.1800 | 2.1900 | 2.1700 | 2.1800 | 2.1211 | 183,600 |
01 Jun 2023 | 2.1600 | 2.1800 | 2.1500 | 2.1600 | 2.1017 | 315,800 |
31 May 2023 | 2.1500 | 2.1600 | 2.1400 | 2.1600 | 2.1017 | 196,900 |
30 May 2023 | 2.1600 | 2.1600 | 2.1400 | 2.1500 | 2.0920 | 152,400 |
26 May 2023 | 2.1400 | 2.1600 | 2.1300 | 2.1600 | 2.1017 | 538,500 |
25 May 2023 | 2.1500 | 2.1500 | 2.1200 | 2.1300 | 2.0725 | 358,300 |
24 May 2023 | 2.1700 | 2.1700 | 2.1300 | 2.1400 | 2.0822 | 188,700 |
23 May 2023 | 2.1600 | 2.1700 | 2.1600 | 2.1700 | 2.1114 | 84,900 |
22 May 2023 | 2.1600 | 2.1700 | 2.1500 | 2.1700 | 2.1114 | 263,100 |
19 May 2023 | 2.1700 | 2.1800 | 2.1700 | 2.1700 | 2.1114 | 45,600 |
18 May 2023 | 2.1800 | 2.1900 | 2.1700 | 2.1800 | 2.1211 | 399,100 |
17 May 2023 | 2.1500 | 2.1800 | 2.1500 | 2.1800 | 2.1211 | 417,500 |
16 May 2023 | 2.1600 | 2.1700 | 2.1400 | 2.1500 | 2.0920 | 209,200 |
15 May 2023 | 2.1600 | 2.1800 | 2.1600 | 2.1700 | 2.1114 | 464,200 |
12 May 2023 | 2.1700 | 2.1800 | 2.1500 | 2.1600 | 2.1017 | 312,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |