Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 2.0410 | 2.0410 | 2.0270 | 2.0270 | 2.0270 | - |
23 Mar 2023 | 2.0460 | 2.0480 | 2.0420 | 2.0480 | 2.0480 | - |
22 Mar 2023 | 2.0770 | 2.1530 | 2.0770 | 2.1530 | 2.1530 | 232 |
21 Mar 2023 | 2.0630 | 2.0630 | 2.0630 | 2.0630 | 2.0630 | - |
20 Mar 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
17 Mar 2023 | 2.0600 | 2.0610 | 2.0600 | 2.0610 | 2.0610 | 201 |
16 Mar 2023 | 2.0200 | 2.0790 | 2.0200 | 2.0200 | 2.0200 | 500 |
15 Mar 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
14 Mar 2023 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
13 Mar 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
10 Mar 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 7,610 |
09 Mar 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
08 Mar 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
07 Mar 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2,390 |
06 Mar 2023 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
03 Mar 2023 | 2.0650 | 2.0750 | 2.0650 | 2.0750 | 2.0750 | - |
02 Mar 2023 | 2.0610 | 2.0610 | 2.0610 | 2.0610 | 2.0610 | - |
01 Mar 2023 | 2.0550 | 2.0610 | 2.0550 | 2.0610 | 2.0610 | 10,205 |
28 Feb 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
27 Feb 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
27 Feb 2023 | 0.07 Dividend | |||||
24 Feb 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.0800 | - |
23 Feb 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0510 | - |
22 Feb 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0510 | - |
21 Feb 2023 | 2.2000 | 2.2300 | 2.2000 | 2.2300 | 2.1574 | 4,166 |
20 Feb 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1284 | - |
17 Feb 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1090 | - |
16 Feb 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1380 | - |
15 Feb 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0316 | - |
14 Feb 2023 | 2.1200 | 2.1600 | 2.1200 | 2.1600 | 2.0897 | 1,674 |
13 Feb 2023 | 2.1900 | 2.2400 | 2.1900 | 2.2400 | 2.1671 | 1,000 |
10 Feb 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.2832 | - |
09 Feb 2023 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.3412 | - |
08 Feb 2023 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.3412 | - |
07 Feb 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3219 | - |
06 Feb 2023 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.2928 | - |
03 Feb 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.2832 | - |
02 Feb 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.2832 | - |
01 Feb 2023 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3025 | - |
31 Jan 2023 | 2.3320 | 2.3660 | 2.3320 | 2.3660 | 2.2890 | - |
30 Jan 2023 | 2.3720 | 2.3720 | 2.3720 | 2.3720 | 2.2948 | - |
27 Jan 2023 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3025 | - |
26 Jan 2023 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3025 | - |
25 Jan 2023 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3025 | - |
24 Jan 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.2832 | - |
23 Jan 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.2832 | - |
20 Jan 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.2832 | - |
19 Jan 2023 | 2.3440 | 2.3440 | 2.3430 | 2.3430 | 2.2667 | - |
18 Jan 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3219 | - |
17 Jan 2023 | 2.3430 | 2.3430 | 2.3430 | 2.3430 | 2.2667 | - |
16 Jan 2023 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3025 | - |
13 Jan 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.2832 | - |
12 Jan 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.2832 | - |
11 Jan 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.2445 | - |
10 Jan 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.2735 | - |
09 Jan 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.2735 | - |
06 Jan 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2251 | - |
05 Jan 2023 | 2.3160 | 2.3160 | 2.3060 | 2.3060 | 2.2309 | - |
04 Jan 2023 | 2.3260 | 2.4320 | 2.3260 | 2.4320 | 2.3528 | 860 |
03 Jan 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.2348 | - |
02 Jan 2023 | 2.2880 | 2.3700 | 2.2880 | 2.3700 | 2.2928 | 430 |
30 Dec 2022 | 2.3360 | 2.3360 | 2.3360 | 2.3360 | 2.2599 | - |
29 Dec 2022 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.2541 | - |
28 Dec 2022 | 2.3200 | 2.3990 | 2.3200 | 2.3990 | 2.3209 | 15,000 |
27 Dec 2022 | 2.3290 | 2.3290 | 2.3200 | 2.3200 | 2.2445 | 7,000 |
23 Dec 2022 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.2541 | - |
22 Dec 2022 | 2.3490 | 2.3490 | 2.3490 | 2.3490 | 2.2725 | - |
21 Dec 2022 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | 2.2367 | - |
20 Dec 2022 | 2.2870 | 2.2870 | 2.2870 | 2.2870 | 2.2125 | - |
19 Dec 2022 | 2.3130 | 2.3130 | 2.3130 | 2.3130 | 2.2377 | - |
16 Dec 2022 | 2.3910 | 2.3910 | 2.3690 | 2.3690 | 2.2919 | - |
15 Dec 2022 | 2.3440 | 2.3440 | 2.2760 | 2.2760 | 2.2019 | - |
14 Dec 2022 | 2.3360 | 2.3360 | 2.3360 | 2.3360 | 2.2599 | - |
13 Dec 2022 | 2.3290 | 2.3950 | 2.3290 | 2.3830 | 2.3054 | - |
12 Dec 2022 | 2.2840 | 2.2840 | 2.2840 | 2.2840 | 2.2096 | - |
09 Dec 2022 | 2.3810 | 2.3810 | 2.3800 | 2.3800 | 2.3025 | - |
08 Dec 2022 | 2.3300 | 2.3460 | 2.3300 | 2.3460 | 2.2696 | - |
07 Dec 2022 | 2.3110 | 2.3110 | 2.3110 | 2.3110 | 2.2358 | - |
06 Dec 2022 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.2735 | - |
05 Dec 2022 | 2.3210 | 2.3210 | 2.3210 | 2.3210 | 2.2454 | - |
02 Dec 2022 | 2.3810 | 2.3810 | 2.3530 | 2.3610 | 2.2841 | - |
01 Dec 2022 | 2.4730 | 2.4730 | 2.4260 | 2.4260 | 2.3470 | - |
30 Nov 2022 | 2.4180 | 2.4180 | 2.3840 | 2.3840 | 2.3064 | - |
29 Nov 2022 | 2.3780 | 2.3810 | 2.3780 | 2.3810 | 2.3035 | - |
28 Nov 2022 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.2832 | - |
25 Nov 2022 | 2.3800 | 2.3800 | 2.3730 | 2.3730 | 2.2957 | - |
24 Nov 2022 | 2.3550 | 2.3590 | 2.3550 | 2.3590 | 2.2822 | - |
23 Nov 2022 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.2928 | - |
22 Nov 2022 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2638 | - |
21 Nov 2022 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3025 | - |
18 Nov 2022 | 2.3400 | 2.4000 | 2.3400 | 2.4000 | 2.3219 | 165 |
17 Nov 2022 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2638 | - |
16 Nov 2022 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.2541 | - |
15 Nov 2022 | 2.3360 | 2.3360 | 2.2850 | 2.2850 | 2.2106 | - |
14 Nov 2022 | 2.3230 | 2.3230 | 2.3230 | 2.3230 | 2.2474 | - |
11 Nov 2022 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | 2.2870 | - |
10 Nov 2022 | 2.3280 | 2.4150 | 2.3280 | 2.4150 | 2.3364 | - |
09 Nov 2022 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.2832 | - |
08 Nov 2022 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2638 | - |
07 Nov 2022 | 2.3210 | 2.3210 | 2.3210 | 2.3210 | 2.2454 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |