Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 2.7750 | 2.7800 | 2.6900 | 2.7400 | 2.7400 | 20,778,438 |
30 May 2023 | 2.7900 | 2.8100 | 2.7600 | 2.7600 | 2.7600 | 2,236,378 |
29 May 2023 | - | - | - | - | - | - |
26 May 2023 | 2.7400 | 2.7800 | 2.6900 | 2.7300 | 2.7300 | 2,859,526 |
25 May 2023 | 2.7400 | 2.7600 | 2.7000 | 2.7400 | 2.7400 | 2,076,395 |
24 May 2023 | 2.8000 | 2.8200 | 2.7500 | 2.7700 | 2.7700 | 3,993,081 |
23 May 2023 | 2.8050 | 2.8600 | 2.7500 | 2.8100 | 2.8100 | 3,089,863 |
22 May 2023 | 2.7950 | 2.8400 | 2.7700 | 2.7950 | 2.7950 | 3,717,300 |
19 May 2023 | 2.7650 | 2.8000 | 2.7600 | 2.7850 | 2.7850 | 1,712,004 |
18 May 2023 | 2.8100 | 2.8200 | 2.7500 | 2.7700 | 2.7700 | 1,961,043 |
17 May 2023 | 2.8000 | 2.8500 | 2.7500 | 2.8000 | 2.8000 | 4,442,363 |
16 May 2023 | 2.8200 | 2.8700 | 2.7700 | 2.8100 | 2.8100 | 2,763,072 |
15 May 2023 | 2.8150 | 2.8300 | 2.7700 | 2.8250 | 2.8250 | 1,526,523 |
12 May 2023 | 2.8400 | 2.8900 | 2.7700 | 2.8200 | 2.8200 | 1,865,638 |
11 May 2023 | 2.8600 | 2.9000 | 2.8100 | 2.8300 | 2.8300 | 1,664,321 |
10 May 2023 | 2.8200 | 2.8600 | 2.7800 | 2.8350 | 2.8350 | 1,920,683 |
09 May 2023 | 2.8800 | 2.9200 | 2.8200 | 2.8300 | 2.8300 | 12,057,946 |
08 May 2023 | 2.9100 | 2.9200 | 2.8400 | 2.8700 | 2.8700 | 2,572,252 |
05 May 2023 | 2.8900 | 2.9100 | 2.8400 | 2.9050 | 2.9050 | 1,638,814 |
04 May 2023 | 2.8000 | 2.8900 | 2.7700 | 2.8800 | 2.8800 | 2,946,606 |
03 May 2023 | 2.7900 | 2.8500 | 2.7200 | 2.8000 | 2.8000 | 3,792,178 |
02 May 2023 | 2.8600 | 2.9100 | 2.7900 | 2.8200 | 2.8200 | 3,204,337 |
01 May 2023 | 2.8800 | 2.9300 | 2.8400 | 2.8800 | 2.8800 | 3,070,195 |
28 Apr 2023 | 2.8500 | 2.9000 | 2.8400 | 2.8800 | 2.8800 | 2,337,109 |
27 Apr 2023 | 2.8500 | 2.8700 | 2.7700 | 2.8400 | 2.8400 | 1,728,245 |
26 Apr 2023 | 2.8500 | 2.8800 | 2.8000 | 2.8550 | 2.8550 | 2,842,753 |
24 Apr 2023 | 2.8200 | 2.8800 | 2.8100 | 2.8550 | 2.8550 | 1,005,946 |
21 Apr 2023 | 2.8300 | 2.8600 | 2.8000 | 2.8100 | 2.8100 | 1,384,429 |
20 Apr 2023 | 2.8100 | 2.8600 | 2.7800 | 2.8050 | 2.8050 | 1,986,077 |
19 Apr 2023 | 2.7700 | 2.8300 | 2.7300 | 2.7800 | 2.7800 | 950,690 |
18 Apr 2023 | 2.8300 | 2.8700 | 2.7800 | 2.7900 | 2.7900 | 2,255,959 |
17 Apr 2023 | 2.7500 | 2.8100 | 2.7300 | 2.8050 | 2.8050 | 2,577,827 |
14 Apr 2023 | 2.7500 | 2.7600 | 2.7100 | 2.7500 | 2.7500 | 2,560,380 |
13 Apr 2023 | 2.7700 | 2.8100 | 2.7300 | 2.7600 | 2.7600 | 2,342,784 |
12 Apr 2023 | 2.7600 | 2.7800 | 2.7200 | 2.7800 | 2.7800 | 2,709,051 |
11 Apr 2023 | 2.8000 | 2.8200 | 2.7200 | 2.7350 | 2.7350 | 4,128,700 |
06 Apr 2023 | 2.8300 | 2.8300 | 2.7400 | 2.7700 | 2.7700 | 2,201,297 |
05 Apr 2023 | 2.8800 | 2.9000 | 2.8050 | 2.8200 | 2.8200 | 1,836,017 |
04 Apr 2023 | 2.8000 | 2.8300 | 2.7800 | 2.8100 | 2.8100 | 2,887,227 |
03 Apr 2023 | 2.7500 | 2.8050 | 2.7400 | 2.7900 | 2.7900 | 1,632,256 |
31 Mar 2023 | 2.8000 | 2.8000 | 2.7400 | 2.7400 | 2.7400 | 3,085,137 |
30 Mar 2023 | 2.7200 | 2.7700 | 2.7000 | 2.7400 | 2.7400 | 3,678,058 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | - | - | - | - | - | - |
27 Mar 2023 | - | - | - | - | - | - |
24 Mar 2023 | 2.7200 | 2.7500 | 2.7150 | 2.7400 | 2.7400 | 1,643,645 |
23 Mar 2023 | 2.7100 | 2.7600 | 2.7000 | 2.7500 | 2.7500 | 2,205,552 |
22 Mar 2023 | 2.7900 | 2.8000 | 2.7550 | 2.7700 | 2.7700 | 2,906,249 |
21 Mar 2023 | 2.7800 | 2.7900 | 2.7300 | 2.7750 | 2.7750 | 4,067,712 |
20 Mar 2023 | 2.8100 | 2.8250 | 2.7500 | 2.7500 | 2.7500 | 5,093,986 |
17 Mar 2023 | 2.9200 | 2.9300 | 2.8700 | 2.8700 | 2.8700 | 4,027,624 |
16 Mar 2023 | 2.9250 | 2.9500 | 2.9050 | 2.9450 | 2.9450 | 2,778,925 |
15 Mar 2023 | 2.8950 | 2.9300 | 2.8800 | 2.9300 | 2.9300 | 11,188,858 |
14 Mar 2023 | 2.9200 | 2.9300 | 2.8400 | 2.8750 | 2.8750 | 5,599,305 |
13 Mar 2023 | 2.9600 | 2.9700 | 2.9000 | 2.9150 | 2.9150 | 3,576,667 |
10 Mar 2023 | 3.0000 | 3.0100 | 2.9600 | 2.9600 | 2.9600 | 2,098,856 |
09 Mar 2023 | 3.0700 | 3.0700 | 3.0250 | 3.0400 | 3.0400 | 2,213,068 |
08 Mar 2023 | 3.0400 | 3.0500 | 3.0200 | 3.0350 | 3.0350 | 3,092,991 |
07 Mar 2023 | 3.0050 | 3.0700 | 3.0050 | 3.0450 | 3.0450 | 6,529,284 |
06 Mar 2023 | 2.9800 | 3.0200 | 2.9750 | 3.0100 | 3.0100 | 3,548,669 |
03 Mar 2023 | 2.9500 | 2.9700 | 2.9400 | 2.9600 | 2.9600 | 1,852,550 |
02 Mar 2023 | 2.9800 | 2.9900 | 2.9300 | 2.9400 | 2.9400 | 3,546,231 |
01 Mar 2023 | 2.9700 | 2.9900 | 2.9400 | 2.9550 | 2.9550 | 3,381,233 |
28 Feb 2023 | 2.9850 | 3.0300 | 2.9800 | 3.0100 | 3.0100 | 2,896,911 |
27 Feb 2023 | 3.0750 | 3.0750 | 2.9800 | 2.9850 | 2.9850 | 2,593,124 |
24 Feb 2023 | 3.0300 | 3.1100 | 3.0300 | 3.0750 | 3.0750 | 5,840,883 |
23 Feb 2023 | 2.9850 | 3.0250 | 2.9700 | 3.0250 | 3.0250 | 3,976,471 |
22 Feb 2023 | 2.8700 | 2.9900 | 2.8700 | 2.9800 | 2.9800 | 4,060,546 |
21 Feb 2023 | 2.8700 | 2.9100 | 2.8600 | 2.8750 | 2.8750 | 3,067,982 |
20 Feb 2023 | 2.9350 | 2.9500 | 2.8900 | 2.8900 | 2.8900 | 3,503,636 |
17 Feb 2023 | 2.9600 | 2.9650 | 2.9300 | 2.9500 | 2.9500 | 1,276,395 |
16 Feb 2023 | 2.9300 | 2.9850 | 2.9150 | 2.9750 | 2.9750 | 3,980,385 |
15 Feb 2023 | 0.0825 Dividend | |||||
15 Feb 2023 | 3.0000 | 3.0200 | 2.9800 | 3.0000 | 2.9175 | 3,780,183 |
14 Feb 2023 | 2.9650 | 2.9850 | 2.9500 | 2.9700 | 2.8883 | 1,945,432 |
13 Feb 2023 | 2.9350 | 2.9850 | 2.9350 | 2.9450 | 2.8640 | 2,365,852 |
10 Feb 2023 | 2.9250 | 2.9400 | 2.9100 | 2.9250 | 2.8446 | 3,295,671 |
09 Feb 2023 | 3.0100 | 3.0150 | 2.9300 | 2.9400 | 2.8592 | 3,846,225 |
08 Feb 2023 | 3.0400 | 3.0450 | 3.0200 | 3.0300 | 2.9467 | 2,112,163 |
07 Feb 2023 | 3.0600 | 3.0900 | 3.0200 | 3.0300 | 2.9467 | 3,960,134 |
06 Feb 2023 | 3.0700 | 3.1000 | 3.0600 | 3.0700 | 2.9856 | 3,544,234 |
03 Feb 2023 | 3.0900 | 3.1100 | 3.0700 | 3.0750 | 2.9904 | 6,917,342 |
02 Feb 2023 | 3.0900 | 3.1050 | 3.0550 | 3.0600 | 2.9759 | 4,666,939 |
01 Feb 2023 | 3.1000 | 3.1200 | 3.0500 | 3.0800 | 2.9953 | 5,732,123 |
31 Jan 2023 | 3.0800 | 3.1100 | 3.0400 | 3.0400 | 2.9564 | 3,224,080 |
30 Jan 2023 | 3.1100 | 3.1250 | 3.0800 | 3.0900 | 3.0050 | 3,777,771 |
27 Jan 2023 | 3.0400 | 3.1100 | 3.0400 | 3.0900 | 3.0050 | 3,184,279 |
25 Jan 2023 | 3.1000 | 3.1100 | 3.0650 | 3.0850 | 3.0002 | 5,750,650 |
24 Jan 2023 | 3.0600 | 3.1100 | 3.0550 | 3.1100 | 3.0245 | 2,102,157 |
23 Jan 2023 | 3.0400 | 3.0650 | 3.0100 | 3.0500 | 2.9661 | 2,780,640 |
20 Jan 2023 | 3.0100 | 3.0300 | 3.0050 | 3.0300 | 2.9467 | 3,329,499 |
19 Jan 2023 | 3.0450 | 3.0500 | 3.0150 | 3.0200 | 2.9369 | 3,108,306 |
18 Jan 2023 | 3.0350 | 3.0400 | 2.9900 | 3.0200 | 2.9369 | 2,720,512 |
17 Jan 2023 | 3.0200 | 3.0250 | 2.9800 | 3.0100 | 2.9272 | 2,040,587 |
16 Jan 2023 | 3.0000 | 3.0400 | 2.9700 | 3.0100 | 2.9272 | 7,814,672 |
13 Jan 2023 | 2.9800 | 3.0100 | 2.9700 | 3.0000 | 2.9175 | 3,432,158 |
12 Jan 2023 | 2.9800 | 2.9800 | 2.9450 | 2.9600 | 2.8786 | 3,381,910 |
11 Jan 2023 | 2.8800 | 2.9500 | 2.8700 | 2.9450 | 2.8640 | 2,430,047 |
10 Jan 2023 | 2.9100 | 2.9200 | 2.8600 | 2.8750 | 2.7959 | 8,960,322 |
09 Jan 2023 | 2.9050 | 2.9200 | 2.8950 | 2.9100 | 2.8300 | 1,506,519 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |