Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 2.4800 | 2.5000 | 2.4200 | 2.4600 | 2.4600 | 2,075,108 |
28 Sept 2023 | 2.4700 | 2.5100 | 2.4300 | 2.4650 | 2.4650 | 2,358,085 |
27 Sept 2023 | 2.4950 | 2.5400 | 2.4900 | 2.4950 | 2.4950 | - |
26 Sept 2023 | 2.5150 | 2.5500 | 2.4800 | 2.5250 | 2.5250 | 2,918,456 |
25 Sept 2023 | 2.5100 | 2.5700 | 2.4900 | 2.5500 | 2.5500 | 1,873,618 |
22 Sept 2023 | 2.5000 | 2.5200 | 2.4700 | 2.5100 | 2.5100 | 4,449,864 |
21 Sept 2023 | 2.5500 | 2.5800 | 2.5200 | 2.5450 | 2.5450 | 4,413,678 |
20 Sept 2023 | 2.5900 | 2.5950 | 2.5300 | 2.5600 | 2.5600 | 2,588,518 |
19 Sept 2023 | 2.5800 | 2.6500 | 2.5600 | 2.5900 | 2.5900 | 3,232,339 |
18 Sept 2023 | 2.5900 | 2.6200 | 2.5600 | 2.6050 | 2.6050 | 2,522,700 |
15 Sept 2023 | 2.6300 | 2.6900 | 2.5700 | 2.6000 | 2.6000 | 5,940,542 |
14 Sept 2023 | 2.6000 | 2.6400 | 2.5400 | 2.6050 | 2.6050 | 3,418,054 |
13 Sept 2023 | 2.6300 | 2.6400 | 2.5600 | 2.5800 | 2.5800 | 4,156,355 |
12 Sept 2023 | 2.6400 | 2.6500 | 2.5950 | 2.6250 | 2.6250 | 3,135,307 |
11 Sept 2023 | 2.6500 | 2.6600 | 2.5600 | 2.6200 | 2.6200 | 2,429,585 |
08 Sept 2023 | 2.6600 | 2.6800 | 2.6300 | 2.6600 | 2.6600 | 1,843,293 |
07 Sept 2023 | 2.6900 | 2.7100 | 2.6200 | 2.6700 | 2.6700 | 2,577,326 |
06 Sept 2023 | 2.7400 | 2.7500 | 2.6800 | 2.6800 | 2.6800 | 2,020,944 |
05 Sept 2023 | 2.7500 | 2.7600 | 2.7350 | 2.7400 | 2.7400 | 1,439,528 |
04 Sept 2023 | 2.7450 | 2.7900 | 2.7200 | 2.7550 | 2.7550 | 2,578,185 |
01 Sept 2023 | 2.7400 | 2.7700 | 2.7000 | 2.7250 | 2.7250 | 1,992,961 |
31 Aug 2023 | 2.7550 | 2.7900 | 2.7300 | 2.7600 | 2.7600 | 2,003,311 |
30 Aug 2023 | 2.7400 | 2.7800 | 2.7000 | 2.7350 | 2.7350 | 3,280,687 |
29 Aug 2023 | 2.7300 | 2.7800 | 2.6700 | 2.7250 | 2.7250 | 2,079,279 |
28 Aug 2023 | 2.7300 | 2.7700 | 2.7000 | 2.7250 | 2.7250 | 1,251,360 |
25 Aug 2023 | 2.6800 | 2.7200 | 2.6600 | 2.7100 | 2.7100 | 2,030,682 |
24 Aug 2023 | 2.7400 | 2.7600 | 2.7000 | 2.7500 | 2.7500 | 3,522,126 |
23 Aug 2023 | 2.8100 | 2.8200 | 2.7200 | 2.7300 | 2.7300 | 3,926,606 |
22 Aug 2023 | 2.7100 | 2.7800 | 2.6900 | 2.7550 | 2.7550 | 3,964,116 |
21 Aug 2023 | 2.6500 | 2.6900 | 2.6100 | 2.6400 | 2.6400 | 2,367,777 |
18 Aug 2023 | 2.6400 | 2.6600 | 2.6200 | 2.6450 | 2.6450 | 3,082,047 |
17 Aug 2023 | 2.6700 | 2.7100 | 2.6100 | 2.6500 | 2.6500 | 3,763,806 |
17 Aug 2023 | 0.0825 Dividend | |||||
16 Aug 2023 | 2.7150 | 2.7800 | 2.7000 | 2.7650 | 2.6825 | 3,977,527 |
15 Aug 2023 | 2.7200 | 2.7700 | 2.6900 | 2.7300 | 2.6485 | 3,220,120 |
14 Aug 2023 | 2.7300 | 2.7700 | 2.7000 | 2.7150 | 2.6340 | 2,547,179 |
11 Aug 2023 | 2.7300 | 2.7700 | 2.7100 | 2.7300 | 2.6485 | 2,282,094 |
10 Aug 2023 | 2.7450 | 2.7700 | 2.7200 | 2.7300 | 2.6485 | 2,103,306 |
09 Aug 2023 | 2.7400 | 2.7700 | 2.7300 | 2.7450 | 2.6631 | 1,812,385 |
08 Aug 2023 | 2.7600 | 2.7750 | 2.7300 | 2.7450 | 2.6631 | 1,379,543 |
07 Aug 2023 | 2.7300 | 2.7800 | 2.7200 | 2.7650 | 2.6825 | 1,808,722 |
04 Aug 2023 | 2.7600 | 2.7900 | 2.7000 | 2.7500 | 2.6679 | 2,441,940 |
03 Aug 2023 | 2.7700 | 2.7900 | 2.7400 | 2.7700 | 2.6874 | 2,749,086 |
02 Aug 2023 | 2.8100 | 2.8500 | 2.7800 | 2.8000 | 2.7165 | 3,266,454 |
01 Aug 2023 | 2.8300 | 2.8400 | 2.7800 | 2.8350 | 2.7504 | 2,046,588 |
31 Jul 2023 | 2.8100 | 2.8600 | 2.8000 | 2.8100 | 2.7262 | 2,189,523 |
28 Jul 2023 | 2.8200 | 2.8300 | 2.7650 | 2.8050 | 2.7213 | 3,363,018 |
27 Jul 2023 | - | - | - | - | - | - |
26 Jul 2023 | 2.7550 | 2.7800 | 2.7300 | 2.7500 | 2.6679 | 3,441,554 |
25 Jul 2023 | - | - | - | - | - | - |
24 Jul 2023 | 2.7500 | 2.8100 | 2.7000 | 2.7800 | 2.6971 | 2,256,932 |
21 Jul 2023 | 2.7250 | 2.7700 | 2.7000 | 2.7250 | 2.6437 | 1,686,634 |
20 Jul 2023 | 2.8000 | 2.8200 | 2.7400 | 2.7500 | 2.6679 | 2,479,060 |
19 Jul 2023 | 2.7300 | 2.7700 | 2.7200 | 2.7550 | 2.6728 | 2,905,498 |
18 Jul 2023 | - | - | - | - | - | - |
17 Jul 2023 | 2.7400 | 2.8000 | 2.7200 | 2.7400 | 2.6582 | 1,409,048 |
14 Jul 2023 | 2.7400 | 2.7900 | 2.6800 | 2.7500 | 2.6679 | 3,264,335 |
13 Jul 2023 | - | - | - | - | - | - |
12 Jul 2023 | - | - | - | - | - | - |
11 Jul 2023 | - | - | - | - | - | - |
10 Jul 2023 | 2.6200 | 2.6500 | 2.5700 | 2.6150 | 2.5370 | 1,783,611 |
07 Jul 2023 | 2.6200 | 2.6500 | 2.5600 | 2.6150 | 2.5370 | 2,225,688 |
06 Jul 2023 | - | - | - | - | - | - |
05 Jul 2023 | - | - | - | - | - | - |
04 Jul 2023 | 2.6500 | 2.7100 | 2.6400 | 2.6900 | 2.6097 | 1,918,144 |
03 Jul 2023 | 2.6500 | 2.6700 | 2.6100 | 2.6500 | 2.5709 | 2,191,702 |
30 Jun 2023 | 2.6600 | 2.7100 | 2.6200 | 2.6650 | 2.5855 | 3,047,670 |
29 Jun 2023 | 2.6500 | 2.7100 | 2.6200 | 2.6550 | 2.5758 | 2,729,554 |
28 Jun 2023 | 2.6000 | 2.6600 | 2.5400 | 2.6350 | 2.5564 | 5,458,941 |
27 Jun 2023 | 2.5700 | 2.6150 | 2.5100 | 2.6050 | 2.5273 | - |
26 Jun 2023 | 2.5200 | 2.5700 | 2.4900 | 2.5250 | 2.4497 | - |
23 Jun 2023 | 2.5800 | 2.5850 | 2.5000 | 2.5100 | 2.4351 | 4,302,531 |
22 Jun 2023 | 2.6700 | 2.7000 | 2.5700 | 2.6100 | 2.5321 | 2,817,575 |
21 Jun 2023 | 2.6700 | 2.7200 | 2.6500 | 2.6900 | 2.6097 | 3,037,184 |
20 Jun 2023 | 2.6700 | 2.7150 | 2.6200 | 2.6800 | 2.6000 | 4,466,716 |
19 Jun 2023 | 2.6400 | 2.6900 | 2.6100 | 2.6300 | 2.5515 | 3,005,234 |
16 Jun 2023 | 2.6100 | 2.6600 | 2.5500 | 2.6200 | 2.5418 | 3,403,743 |
15 Jun 2023 | 2.6000 | 2.6300 | 2.5700 | 2.6050 | 2.5273 | 2,946,158 |
14 Jun 2023 | 2.6550 | 2.7000 | 2.5600 | 2.5950 | 2.5176 | - |
13 Jun 2023 | 2.6200 | 2.6800 | 2.5900 | 2.6200 | 2.5418 | 3,540,533 |
09 Jun 2023 | 2.6050 | 2.6700 | 2.6000 | 2.6200 | 2.5418 | 3,453,418 |
08 Jun 2023 | 2.7300 | 2.7700 | 2.6200 | 2.6300 | 2.5515 | 3,715,254 |
07 Jun 2023 | 2.7350 | 2.7350 | 2.6700 | 2.7100 | 2.6291 | 2,071,503 |
06 Jun 2023 | 2.7150 | 2.7700 | 2.6700 | 2.7300 | 2.6485 | 2,825,165 |
05 Jun 2023 | 2.7500 | 2.7900 | 2.7100 | 2.7300 | 2.6485 | 3,099,225 |
02 Jun 2023 | 2.6900 | 2.7700 | 2.6700 | 2.7200 | 2.6388 | 2,987,279 |
01 Jun 2023 | 2.7150 | 2.7500 | 2.6600 | 2.7150 | 2.6340 | 11,111,719 |
31 May 2023 | 2.7750 | 2.7800 | 2.6900 | 2.7400 | 2.6582 | 20,778,438 |
30 May 2023 | 2.7900 | 2.8100 | 2.7600 | 2.7600 | 2.6776 | 2,236,378 |
29 May 2023 | - | - | - | - | - | - |
26 May 2023 | 2.7400 | 2.7800 | 2.6900 | 2.7300 | 2.6485 | 2,859,526 |
25 May 2023 | 2.7400 | 2.7600 | 2.7000 | 2.7400 | 2.6582 | 2,076,395 |
24 May 2023 | 2.8000 | 2.8200 | 2.7500 | 2.7700 | 2.6874 | 3,993,081 |
23 May 2023 | 2.8050 | 2.8600 | 2.7500 | 2.8100 | 2.7262 | 3,089,863 |
22 May 2023 | 2.7950 | 2.8400 | 2.7700 | 2.7950 | 2.7116 | 3,717,300 |
19 May 2023 | 2.7650 | 2.8000 | 2.7600 | 2.7850 | 2.7019 | 1,712,004 |
18 May 2023 | 2.8100 | 2.8200 | 2.7500 | 2.7700 | 2.6874 | 1,961,043 |
17 May 2023 | 2.8000 | 2.8500 | 2.7500 | 2.8000 | 2.7165 | 4,442,363 |
16 May 2023 | 2.8200 | 2.8700 | 2.7700 | 2.8100 | 2.7262 | 2,763,072 |
15 May 2023 | 2.8150 | 2.8300 | 2.7700 | 2.8250 | 2.7407 | 1,526,523 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |