Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 9.18 | 9.18 | 8.90 | 8.90 | 8.90 | 109 |
30 May 2023 | 9.61 | 9.61 | 9.33 | 9.33 | 9.33 | 21 |
26 May 2023 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 50 |
25 May 2023 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 400 |
24 May 2023 | - | - | - | - | - | - |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 2 |
19 May 2023 | - | - | - | - | - | - |
18 May 2023 | - | - | - | - | - | - |
17 May 2023 | - | - | - | - | - | - |
16 May 2023 | - | - | - | - | - | - |
15 May 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 392 |
12 May 2023 | 9.21 | 9.27 | 9.21 | 9.27 | 9.27 | 53 |
11 May 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 100 |
10 May 2023 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 11 |
09 May 2023 | 9.35 | 9.39 | 9.35 | 9.39 | 9.39 | 422 |
05 May 2023 | - | - | - | - | - | - |
04 May 2023 | 9.48 | 9.59 | 9.44 | 9.59 | 9.59 | 56 |
03 May 2023 | - | - | - | - | - | - |
02 May 2023 | - | - | - | - | - | - |
28 Apr 2023 | 10.52 | 10.65 | 10.52 | 10.65 | 10.65 | 700 |
27 Apr 2023 | - | - | - | - | - | - |
26 Apr 2023 | - | - | - | - | - | - |
25 Apr 2023 | - | - | - | - | - | - |
24 Apr 2023 | - | - | - | - | - | - |
21 Apr 2023 | - | - | - | - | - | - |
20 Apr 2023 | 10.66 | 10.71 | 10.66 | 10.71 | 10.71 | 200 |
19 Apr 2023 | 10.56 | 10.56 | 10.48 | 10.53 | 10.53 | 1,058 |
18 Apr 2023 | - | - | - | - | - | - |
17 Apr 2023 | - | - | - | - | - | - |
14 Apr 2023 | - | - | - | - | - | - |
13 Apr 2023 | - | - | - | - | - | - |
12 Apr 2023 | - | - | - | - | - | - |
11 Apr 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 15 |
06 Apr 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 43 |
05 Apr 2023 | - | - | - | - | - | - |
04 Apr 2023 | 11.09 | 11.09 | 10.74 | 10.74 | 10.74 | 1,715 |
03 Apr 2023 | - | - | - | - | - | - |
31 Mar 2023 | 11.05 | 11.05 | 11.02 | 11.02 | 11.02 | 870 |
30 Mar 2023 | - | - | - | - | - | - |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | - | - | - | - | - | - |
27 Mar 2023 | - | - | - | - | - | - |
24 Mar 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 234 |
23 Mar 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 234 |
22 Mar 2023 | - | - | - | - | - | - |
21 Mar 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 100 |
20 Mar 2023 | - | - | - | - | - | - |
17 Mar 2023 | 10.23 | 10.23 | 10.14 | 10.14 | 10.14 | 3,901 |
16 Mar 2023 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 430 |
15 Mar 2023 | 10.55 | 10.55 | 10.29 | 10.29 | 10.29 | 246 |
14 Mar 2023 | 11.40 | 11.41 | 11.40 | 11.41 | 11.41 | 1 |
13 Mar 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 200 |
10 Mar 2023 | 11.90 | 11.90 | 11.82 | 11.82 | 11.82 | 580 |
09 Mar 2023 | - | - | - | - | - | - |
08 Mar 2023 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 20 |
07 Mar 2023 | 12.60 | 12.61 | 12.31 | 12.31 | 12.31 | 479 |
06 Mar 2023 | 13.04 | 13.04 | 12.71 | 12.71 | 12.71 | 1,434 |
03 Mar 2023 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 200 |
02 Mar 2023 | 13.02 | 13.19 | 12.92 | 13.19 | 13.19 | 581 |
01 Mar 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 20 |
28 Feb 2023 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 74 |
27 Feb 2023 | - | - | - | - | - | - |
24 Feb 2023 | 12.70 | 12.70 | 12.59 | 12.59 | 12.59 | 300 |
23 Feb 2023 | 12.70 | 12.89 | 12.70 | 12.89 | 12.89 | 1,029 |
22 Feb 2023 | 12.56 | 12.59 | 12.54 | 12.59 | 12.59 | 1,080 |
21 Feb 2023 | 12.83 | 12.85 | 12.62 | 12.62 | 12.62 | 255 |
20 Feb 2023 | - | - | - | - | - | - |
17 Feb 2023 | 13.61 | 13.61 | 13.38 | 13.46 | 13.46 | 1,212 |
16 Feb 2023 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 150 |
15 Feb 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 19 |
14 Feb 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 200 |
13 Feb 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 361 |
10 Feb 2023 | 14.26 | 14.26 | 14.12 | 14.12 | 14.12 | 432 |
09 Feb 2023 | - | - | - | - | - | - |
08 Feb 2023 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 20 |
07 Feb 2023 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 800 |
06 Feb 2023 | 13.86 | 13.94 | 13.86 | 13.94 | 13.94 | 44 |
03 Feb 2023 | 14.20 | 14.20 | 13.86 | 13.86 | 13.86 | 333 |
02 Feb 2023 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 601 |
01 Feb 2023 | - | - | - | - | - | - |
31 Jan 2023 | 13.40 | 13.77 | 13.40 | 13.77 | 13.77 | 524 |
30 Jan 2023 | 13.53 | 13.54 | 13.41 | 13.50 | 13.50 | 543 |
27 Jan 2023 | 13.19 | 13.42 | 13.19 | 13.42 | 13.42 | 2,063 |
26 Jan 2023 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 141 |
25 Jan 2023 | - | - | - | - | - | - |
24 Jan 2023 | - | - | - | - | - | - |
23 Jan 2023 | 12.64 | 12.65 | 12.64 | 12.65 | 12.65 | 693 |
20 Jan 2023 | 12.48 | 12.48 | 12.38 | 12.38 | 12.38 | 168 |
19 Jan 2023 | 12.44 | 12.44 | 12.35 | 12.35 | 12.35 | 258 |
18 Jan 2023 | - | - | - | - | - | - |
17 Jan 2023 | - | - | - | - | - | - |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | - | - | - | - | - | - |
12 Jan 2023 | - | - | - | - | - | - |
11 Jan 2023 | - | - | - | - | - | - |
10 Jan 2023 | - | - | - | - | - | - |
09 Jan 2023 | - | - | - | - | - | - |
06 Jan 2023 | - | - | - | - | - | - |
05 Jan 2023 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 147 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |