Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 2.0800 | 2.1400 | 2.0800 | 2.0800 | 2.0800 | 170,000 |
08 Jun 2023 | 2.0800 | 2.1700 | 2.0800 | 2.1000 | 2.1000 | 135,900 |
07 Jun 2023 | 2.0500 | 2.1700 | 2.0500 | 2.1200 | 2.1200 | 364,800 |
06 Jun 2023 | 2.0600 | 2.1100 | 2.0600 | 2.0800 | 2.0800 | 83,100 |
05 Jun 2023 | 2.1000 | 2.1500 | 2.0700 | 2.1000 | 2.1000 | 100,000 |
01 Jun 2023 | 2.1600 | 2.1800 | 2.0500 | 2.1000 | 2.1000 | 447,700 |
31 May 2023 | 2.2300 | 2.2300 | 2.1400 | 2.1700 | 2.1700 | 185,400 |
30 May 2023 | 2.2600 | 2.2900 | 2.2400 | 2.2500 | 2.2500 | 45,400 |
29 May 2023 | 2.2000 | 2.3300 | 2.1900 | 2.2800 | 2.2800 | 189,800 |
26 May 2023 | 2.1400 | 2.3000 | 2.1200 | 2.2700 | 2.2700 | 289,700 |
26 May 2023 | 0.21336 Dividend | |||||
25 May 2023 | 2.3300 | 2.3300 | 2.2200 | 2.2400 | 2.0266 | 360,800 |
24 May 2023 | 2.3100 | 2.3100 | 2.2800 | 2.2800 | 2.0628 | 184,200 |
23 May 2023 | 2.3700 | 2.3700 | 2.3100 | 2.3200 | 2.0990 | 126,200 |
22 May 2023 | 2.2400 | 2.3700 | 2.2400 | 2.3400 | 2.1171 | 309,600 |
19 May 2023 | 2.2800 | 2.3000 | 2.2400 | 2.2800 | 2.0628 | 81,200 |
18 May 2023 | 2.3000 | 2.3100 | 2.2600 | 2.2700 | 2.0538 | 212,700 |
17 May 2023 | 2.2900 | 2.3200 | 2.2600 | 2.2800 | 2.0628 | 234,900 |
16 May 2023 | 2.2400 | 2.3200 | 2.2100 | 2.2800 | 2.0628 | 397,200 |
15 May 2023 | 2.2500 | 2.2800 | 2.1400 | 2.2100 | 1.9995 | 502,500 |
12 May 2023 | 2.2000 | 2.2600 | 2.1900 | 2.2300 | 2.0176 | 424,600 |
11 May 2023 | 2.2000 | 2.2000 | 2.1500 | 2.1800 | 1.9724 | 74,100 |
10 May 2023 | 2.2500 | 2.2500 | 2.1500 | 2.1800 | 1.9724 | 227,100 |
09 May 2023 | 2.1900 | 2.2600 | 2.1900 | 2.2400 | 2.0266 | 231,100 |
08 May 2023 | 2.2100 | 2.2500 | 2.2000 | 2.2000 | 1.9905 | 99,000 |
05 May 2023 | 2.2500 | 2.3900 | 2.2000 | 2.2200 | 2.0085 | 574,100 |
04 May 2023 | 2.2300 | 2.3300 | 2.1600 | 2.2400 | 2.0266 | 408,000 |
03 May 2023 | 2.2000 | 2.2400 | 2.1100 | 2.2300 | 2.0176 | 60,800 |
02 May 2023 | 2.2300 | 2.4400 | 2.1800 | 2.2000 | 1.9905 | 663,900 |
28 Apr 2023 | 2.2000 | 2.2200 | 2.1700 | 2.1900 | 1.9814 | 146,300 |
27 Apr 2023 | 2.0800 | 2.2900 | 2.0800 | 2.2200 | 2.0085 | 632,500 |
26 Apr 2023 | 2.1000 | 2.1500 | 2.0700 | 2.1000 | 1.9000 | 321,300 |
25 Apr 2023 | 2.1400 | 2.1400 | 2.0600 | 2.1100 | 1.9090 | 271,900 |
24 Apr 2023 | 2.0300 | 2.2200 | 2.0300 | 2.1500 | 1.9452 | 684,400 |
21 Apr 2023 | 2.0500 | 2.1200 | 1.9700 | 2.0300 | 1.8366 | 424,700 |
20 Apr 2023 | 2.0600 | 2.1100 | 1.9200 | 2.0400 | 1.8457 | 516,600 |
19 Apr 2023 | 2.0800 | 2.1300 | 2.0200 | 2.0600 | 1.8638 | 341,400 |
18 Apr 2023 | 2.2700 | 2.3700 | 2.0500 | 2.1000 | 1.9000 | 899,200 |
17 Apr 2023 | 2.1100 | 2.2800 | 2.0900 | 2.2600 | 2.0447 | 959,000 |
14 Apr 2023 | 2.0300 | 2.1400 | 2.0300 | 2.0900 | 1.8909 | 398,200 |
13 Apr 2023 | 2.0200 | 2.0900 | 2.0100 | 2.0300 | 1.8366 | 533,000 |
12 Apr 2023 | 1.9800 | 2.0500 | 1.9800 | 2.0200 | 1.8276 | 502,800 |
11 Apr 2023 | 1.8700 | 2.0100 | 1.8600 | 1.9800 | 1.7914 | 798,200 |
10 Apr 2023 | 1.8800 | 1.9000 | 1.8600 | 1.8800 | 1.7009 | 308,800 |
06 Apr 2023 | 1.8500 | 1.9100 | 1.8200 | 1.8800 | 1.7009 | 765,500 |
05 Apr 2023 | 1.8400 | 1.8900 | 1.8300 | 1.8700 | 1.6919 | 403,100 |
04 Apr 2023 | 1.7600 | 1.9100 | 1.7100 | 1.8400 | 1.6647 | 1,907,500 |
03 Apr 2023 | 1.5300 | 1.8500 | 1.5300 | 1.7500 | 1.5833 | 3,633,100 |
31 Mar 2023 | 1.4900 | 1.5300 | 1.4200 | 1.5300 | 1.3843 | 749,800 |
30 Mar 2023 | 1.4900 | 1.5100 | 1.4700 | 1.4900 | 1.3481 | 332,200 |
29 Mar 2023 | 1.4500 | 1.5100 | 1.4500 | 1.5000 | 1.3571 | 1,066,500 |
28 Mar 2023 | 1.4000 | 1.4600 | 1.3700 | 1.4500 | 1.3119 | 569,400 |
27 Mar 2023 | 1.3900 | 1.4100 | 1.3400 | 1.4000 | 1.2666 | 355,800 |
24 Mar 2023 | 1.4500 | 1.4500 | 1.3400 | 1.3900 | 1.2576 | 1,156,200 |
23 Mar 2023 | 1.4300 | 1.4700 | 1.4200 | 1.4500 | 1.3119 | 1,138,300 |
22 Mar 2023 | 1.4300 | 1.4400 | 1.4100 | 1.4300 | 1.2938 | 411,500 |
21 Mar 2023 | 1.4000 | 1.4300 | 1.3800 | 1.4300 | 1.2938 | 466,700 |
20 Mar 2023 | 1.4300 | 1.4300 | 1.3700 | 1.4000 | 1.2666 | 472,400 |
17 Mar 2023 | 1.4300 | 1.4500 | 1.4100 | 1.4300 | 1.2938 | 174,900 |
16 Mar 2023 | 1.4100 | 1.4400 | 1.4100 | 1.4300 | 1.2938 | 302,200 |
15 Mar 2023 | 1.4200 | 1.4400 | 1.4100 | 1.4400 | 1.3028 | 415,400 |
14 Mar 2023 | 1.3800 | 1.4200 | 1.3800 | 1.4200 | 1.2847 | 1,214,400 |
13 Mar 2023 | 1.3300 | 1.3900 | 1.3200 | 1.3700 | 1.2395 | 710,900 |
10 Mar 2023 | 1.3800 | 1.3800 | 1.3400 | 1.3500 | 1.2214 | 287,600 |
09 Mar 2023 | 1.3600 | 1.4000 | 1.3600 | 1.3800 | 1.2486 | 449,100 |
08 Mar 2023 | 1.3400 | 1.3800 | 1.3400 | 1.3700 | 1.2395 | 221,300 |
07 Mar 2023 | 1.3800 | 1.4000 | 1.3600 | 1.3600 | 1.2305 | 589,700 |
06 Mar 2023 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.2486 | 377,800 |
03 Mar 2023 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.2305 | 513,500 |
02 Mar 2023 | 1.3900 | 1.3900 | 1.3500 | 1.3800 | 1.2486 | 316,000 |
01 Mar 2023 | 1.3400 | 1.4000 | 1.3400 | 1.3800 | 1.2486 | 1,698,500 |
28 Feb 2023 | 1.3000 | 1.3300 | 1.2700 | 1.3300 | 1.2033 | 3,190,600 |
27 Feb 2023 | 1.3000 | 1.3000 | 1.2500 | 1.3000 | 1.1762 | 1,372,500 |
24 Feb 2023 | 1.3200 | 1.3200 | 1.2900 | 1.3000 | 1.1762 | 199,100 |
23 Feb 2023 | 1.3000 | 1.3200 | 1.2800 | 1.3200 | 1.1943 | 836,300 |
22 Feb 2023 | 1.2900 | 1.3200 | 1.2900 | 1.3100 | 1.1852 | 414,100 |
21 Feb 2023 | 1.3000 | 1.3300 | 1.3000 | 1.3200 | 1.1943 | 516,400 |
20 Feb 2023 | 1.2900 | 1.3200 | 1.2900 | 1.3100 | 1.1852 | 680,300 |
17 Feb 2023 | 1.2600 | 1.3100 | 1.2600 | 1.3000 | 1.1762 | 954,200 |
16 Feb 2023 | 1.2600 | 1.2800 | 1.2600 | 1.2700 | 1.1490 | 585,100 |
15 Feb 2023 | 1.2200 | 1.2800 | 1.2200 | 1.2800 | 1.1581 | 852,200 |
14 Feb 2023 | 1.2300 | 1.2500 | 1.2100 | 1.2400 | 1.1219 | 603,100 |
13 Feb 2023 | 1.1900 | 1.2500 | 1.1800 | 1.2300 | 1.1128 | 2,082,900 |
10 Feb 2023 | 1.1800 | 1.2200 | 1.1700 | 1.2000 | 1.0857 | 744,000 |
09 Feb 2023 | 1.1700 | 1.1900 | 1.1500 | 1.1800 | 1.0676 | 291,700 |
08 Feb 2023 | 1.1800 | 1.2000 | 1.1500 | 1.1600 | 1.0495 | 536,700 |
07 Feb 2023 | 1.2100 | 1.2200 | 1.1900 | 1.1900 | 1.0767 | 347,000 |
06 Feb 2023 | 1.2000 | 1.2300 | 1.1700 | 1.1900 | 1.0767 | 753,300 |
03 Feb 2023 | 1.1700 | 1.2000 | 1.1700 | 1.1900 | 1.0767 | 387,100 |
02 Feb 2023 | 1.1300 | 1.2000 | 1.1300 | 1.1800 | 1.0676 | 589,700 |
01 Feb 2023 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.0314 | 90,100 |
31 Jan 2023 | 1.1200 | 1.1400 | 1.1000 | 1.1400 | 1.0314 | 584,900 |
30 Jan 2023 | 1.1100 | 1.1200 | 1.0900 | 1.0900 | 0.9862 | 419,700 |
27 Jan 2023 | 1.1000 | 1.1200 | 1.0800 | 1.1000 | 0.9952 | 377,700 |
26 Jan 2023 | 1.1000 | 1.1000 | 1.0700 | 1.0900 | 0.9862 | 111,200 |
25 Jan 2023 | 1.0900 | 1.1000 | 1.0700 | 1.0800 | 0.9771 | 55,000 |
20 Jan 2023 | 1.0900 | 1.0900 | 1.0500 | 1.0900 | 0.9862 | 489,100 |
19 Jan 2023 | 1.0900 | 1.0900 | 1.0500 | 1.0600 | 0.9590 | 975,700 |
18 Jan 2023 | 1.1100 | 1.1100 | 1.0600 | 1.0700 | 0.9681 | 274,700 |
17 Jan 2023 | 1.1400 | 1.1400 | 1.0900 | 1.1000 | 0.9952 | 225,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |