Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 2.1300 | 2.1600 | 2.1200 | 2.1600 | 2.1600 | 31,500 |
07 Dec 2023 | 2.1200 | 2.1700 | 2.1000 | 2.1200 | 2.1200 | 36,800 |
06 Dec 2023 | 2.1900 | 2.1900 | 2.0500 | 2.1400 | 2.1400 | 106,700 |
05 Dec 2023 | 2.1000 | 2.1800 | 2.1000 | 2.1700 | 2.1700 | 54,500 |
04 Dec 2023 | 2.1100 | 2.1800 | 2.1000 | 2.1000 | 2.1000 | 56,500 |
01 Dec 2023 | 2.1500 | 2.1600 | 2.1000 | 2.1300 | 2.1300 | 44,200 |
30 Nov 2023 | 2.1000 | 2.1100 | 2.0800 | 2.1000 | 2.1000 | 20,400 |
29 Nov 2023 | 2.0800 | 2.1100 | 2.0800 | 2.0800 | 2.0800 | 34,400 |
28 Nov 2023 | 2.0500 | 2.1000 | 2.0500 | 2.0900 | 2.0900 | 26,000 |
27 Nov 2023 | 2.0700 | 2.1000 | 2.0300 | 2.0300 | 2.0300 | 64,900 |
24 Nov 2023 | 2.0600 | 2.0800 | 2.0500 | 2.0800 | 2.0800 | 22,600 |
22 Nov 2023 | 2.0100 | 2.0800 | 2.0100 | 2.0600 | 2.0600 | 36,400 |
21 Nov 2023 | 2.0800 | 2.1000 | 2.0000 | 2.0400 | 2.0400 | 37,800 |
20 Nov 2023 | 2.0700 | 2.0700 | 2.0500 | 2.0700 | 2.0700 | 29,300 |
17 Nov 2023 | 2.0300 | 2.0700 | 2.0200 | 2.0700 | 2.0700 | 46,400 |
16 Nov 2023 | 2.0200 | 2.0900 | 2.0200 | 2.0300 | 2.0300 | 22,700 |
15 Nov 2023 | 2.0200 | 2.0900 | 2.0200 | 2.0500 | 2.0500 | 53,400 |
14 Nov 2023 | 2.0000 | 2.0500 | 1.9800 | 2.0200 | 2.0200 | 192,000 |
13 Nov 2023 | 1.9800 | 1.9900 | 1.9600 | 1.9900 | 1.9900 | 21,300 |
10 Nov 2023 | 2.0000 | 2.0000 | 1.9800 | 1.9900 | 1.9900 | 13,100 |
09 Nov 2023 | 2.0000 | 2.0600 | 1.9900 | 2.0000 | 2.0000 | 38,100 |
08 Nov 2023 | 2.0200 | 2.0600 | 1.9800 | 1.9900 | 1.9900 | 13,600 |
07 Nov 2023 | 1.9500 | 2.0600 | 1.9500 | 2.0200 | 2.0200 | 24,700 |
06 Nov 2023 | 1.9400 | 1.9900 | 1.9300 | 1.9400 | 1.9400 | 31,300 |
03 Nov 2023 | 1.9500 | 1.9900 | 1.9300 | 1.9300 | 1.9300 | 51,000 |
02 Nov 2023 | 1.9400 | 1.9700 | 1.9300 | 1.9400 | 1.9400 | 50,300 |
01 Nov 2023 | 1.9600 | 1.9600 | 1.9300 | 1.9400 | 1.9400 | 18,000 |
31 Oct 2023 | 1.9700 | 1.9800 | 1.9300 | 1.9500 | 1.9500 | 7,000 |
30 Oct 2023 | 1.9500 | 2.0000 | 1.9100 | 1.9300 | 1.9300 | 25,600 |
27 Oct 2023 | 1.9500 | 1.9900 | 1.9500 | 1.9600 | 1.9600 | 12,100 |
26 Oct 2023 | 1.9800 | 2.0000 | 1.9700 | 1.9900 | 1.9900 | 27,800 |
25 Oct 2023 | 2.0000 | 2.0200 | 1.9800 | 2.0100 | 2.0100 | 24,100 |
24 Oct 2023 | 1.9800 | 2.0300 | 1.9800 | 2.0000 | 2.0000 | 21,800 |
23 Oct 2023 | 2.0500 | 2.0500 | 1.9900 | 1.9900 | 1.9900 | 28,700 |
20 Oct 2023 | 2.0300 | 2.2200 | 2.0100 | 2.0200 | 2.0200 | 134,100 |
19 Oct 2023 | 2.0600 | 2.0600 | 2.0100 | 2.0100 | 2.0100 | 8,000 |
18 Oct 2023 | 2.0200 | 2.0600 | 2.0200 | 2.0300 | 2.0300 | 3,300 |
17 Oct 2023 | 2.0200 | 2.0800 | 2.0000 | 2.0100 | 2.0100 | 46,000 |
16 Oct 2023 | 2.1000 | 2.1200 | 2.0300 | 2.0300 | 2.0300 | 40,900 |
13 Oct 2023 | 2.1500 | 2.1500 | 2.0500 | 2.0500 | 2.0500 | 37,600 |
12 Oct 2023 | 2.0500 | 2.1500 | 2.0500 | 2.1200 | 2.1200 | 40,600 |
11 Oct 2023 | 2.1000 | 2.1000 | 2.0100 | 2.0300 | 2.0300 | 17,100 |
10 Oct 2023 | 2.0800 | 2.0900 | 2.0500 | 2.0700 | 2.0700 | 13,700 |
09 Oct 2023 | 2.0200 | 2.0700 | 2.0200 | 2.0500 | 2.0500 | 17,700 |
06 Oct 2023 | 2.0100 | 2.0800 | 2.0100 | 2.0600 | 2.0600 | 15,400 |
05 Oct 2023 | 2.0100 | 2.0900 | 2.0000 | 2.0000 | 2.0000 | 28,700 |
04 Oct 2023 | 1.9800 | 2.0600 | 1.9800 | 2.0200 | 2.0200 | 23,400 |
03 Oct 2023 | 2.0600 | 2.0800 | 1.9800 | 2.0000 | 2.0000 | 57,600 |
02 Oct 2023 | 2.0600 | 2.0800 | 2.0200 | 2.0600 | 2.0600 | 19,000 |
29 Sept 2023 | 2.1000 | 2.1000 | 2.0200 | 2.0800 | 2.0800 | 18,200 |
28 Sept 2023 | 2.1300 | 2.1400 | 2.0000 | 2.0700 | 2.0700 | 42,400 |
28 Sept 2023 | 0.07 Dividend | |||||
27 Sept 2023 | 2.2500 | 2.2500 | 2.2000 | 2.2100 | 2.1400 | 36,000 |
26 Sept 2023 | 2.3000 | 2.3000 | 2.1800 | 2.2000 | 2.1303 | 29,200 |
25 Sept 2023 | 2.3400 | 2.3900 | 2.2600 | 2.2800 | 2.2078 | 51,700 |
22 Sept 2023 | 2.3300 | 2.3300 | 2.2600 | 2.3300 | 2.2562 | 30,900 |
21 Sept 2023 | 2.3400 | 2.3400 | 2.2100 | 2.3000 | 2.2271 | 47,000 |
20 Sept 2023 | 2.2500 | 2.3400 | 2.2400 | 2.3100 | 2.2368 | 62,700 |
19 Sept 2023 | 2.2800 | 2.3200 | 2.2100 | 2.2400 | 2.1690 | 46,000 |
18 Sept 2023 | 2.2500 | 2.3200 | 2.1700 | 2.2900 | 2.2175 | 52,300 |
15 Sept 2023 | 2.1900 | 2.2500 | 2.1700 | 2.2500 | 2.1787 | 67,100 |
14 Sept 2023 | 2.0900 | 2.1600 | 2.0900 | 2.1600 | 2.0916 | 39,400 |
13 Sept 2023 | 2.1000 | 2.1300 | 2.1000 | 2.1000 | 2.0335 | 12,000 |
12 Sept 2023 | 2.1100 | 2.1400 | 2.1000 | 2.1100 | 2.0432 | 19,700 |
11 Sept 2023 | 2.1500 | 2.1500 | 2.1100 | 2.1300 | 2.0625 | 3,500 |
08 Sept 2023 | 2.1300 | 2.1500 | 2.1300 | 2.1400 | 2.0722 | 15,400 |
07 Sept 2023 | 2.1300 | 2.1500 | 2.1000 | 2.1000 | 2.0335 | 8,900 |
06 Sept 2023 | 2.1300 | 2.1400 | 2.1300 | 2.1400 | 2.0722 | 23,200 |
05 Sept 2023 | 2.1600 | 2.1700 | 2.1300 | 2.1300 | 2.0625 | 8,400 |
01 Sept 2023 | 2.1600 | 2.1800 | 2.1200 | 2.1400 | 2.0722 | 27,100 |
31 Aug 2023 | 2.1400 | 2.2000 | 2.1200 | 2.1200 | 2.0529 | 23,800 |
30 Aug 2023 | 2.2000 | 2.2000 | 2.1100 | 2.1100 | 2.0432 | 9,800 |
29 Aug 2023 | 2.2000 | 2.2000 | 2.0900 | 2.1500 | 2.0819 | 10,500 |
28 Aug 2023 | 2.0800 | 2.1900 | 2.0800 | 2.1900 | 2.1206 | 18,600 |
25 Aug 2023 | 2.0800 | 2.1100 | 2.0800 | 2.1000 | 2.0335 | 21,300 |
24 Aug 2023 | 2.0500 | 2.0700 | 2.0500 | 2.0700 | 2.0044 | 24,000 |
23 Aug 2023 | 2.1000 | 2.1000 | 2.0500 | 2.0700 | 2.0044 | 9,100 |
22 Aug 2023 | 2.1300 | 2.1300 | 2.0600 | 2.0700 | 2.0044 | 30,400 |
21 Aug 2023 | 2.0800 | 2.1300 | 2.0500 | 2.1000 | 2.0335 | 65,400 |
18 Aug 2023 | 2.1000 | 2.1600 | 2.1000 | 2.1300 | 2.0625 | 8,900 |
17 Aug 2023 | 2.1100 | 2.1800 | 2.1100 | 2.1500 | 2.0819 | 21,200 |
16 Aug 2023 | 2.0600 | 2.1100 | 2.0500 | 2.0900 | 2.0238 | 23,100 |
15 Aug 2023 | 2.1200 | 2.1200 | 2.0500 | 2.0600 | 1.9948 | 46,400 |
14 Aug 2023 | 2.1800 | 2.1800 | 2.1000 | 2.1200 | 2.0529 | 16,100 |
11 Aug 2023 | 2.1300 | 2.1800 | 2.1000 | 2.1600 | 2.0916 | 34,100 |
10 Aug 2023 | 2.0600 | 2.1600 | 2.0600 | 2.1000 | 2.0335 | 44,900 |
09 Aug 2023 | 2.1300 | 2.1800 | 2.0100 | 2.0700 | 2.0044 | 104,100 |
08 Aug 2023 | 2.1100 | 2.2200 | 2.1100 | 2.1700 | 2.1013 | 13,000 |
07 Aug 2023 | 2.1300 | 2.2200 | 2.1100 | 2.1400 | 2.0722 | 52,400 |
04 Aug 2023 | 2.0900 | 2.1900 | 2.0900 | 2.1300 | 2.0625 | 29,800 |
03 Aug 2023 | 2.1300 | 2.1900 | 2.1200 | 2.1200 | 2.0529 | 15,500 |
02 Aug 2023 | 2.1700 | 2.1800 | 2.1400 | 2.1600 | 2.0916 | 12,900 |
01 Aug 2023 | 2.2200 | 2.2200 | 2.1600 | 2.1800 | 2.1110 | 23,000 |
31 Jul 2023 | 2.1900 | 2.2200 | 2.1700 | 2.1700 | 2.1013 | 29,800 |
28 Jul 2023 | 2.1600 | 2.2200 | 2.1100 | 2.1800 | 2.1110 | 30,600 |
27 Jul 2023 | 2.1100 | 2.1600 | 2.0900 | 2.1500 | 2.0819 | 84,300 |
26 Jul 2023 | 2.1000 | 2.1200 | 2.0500 | 2.1200 | 2.0529 | 70,600 |
25 Jul 2023 | 2.0100 | 2.1000 | 2.0100 | 2.0500 | 1.9851 | 47,300 |
24 Jul 2023 | 2.0300 | 2.0600 | 2.0200 | 2.0400 | 1.9754 | 19,700 |
21 Jul 2023 | 2.0700 | 2.0800 | 2.0300 | 2.0300 | 1.9657 | 21,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |