Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 7.33 | 7.47 | 6.85 | 6.94 | 6.94 | 8,801 |
23 Mar 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
22 Mar 2023 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
21 Mar 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
20 Mar 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
17 Mar 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
16 Mar 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
15 Mar 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
14 Mar 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
13 Mar 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
10 Mar 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
09 Mar 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
08 Mar 2023 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
07 Mar 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
06 Mar 2023 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
03 Mar 2023 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
02 Mar 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
01 Mar 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
28 Feb 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
27 Feb 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
24 Feb 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
23 Feb 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
22 Feb 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
21 Feb 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
20 Feb 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
17 Feb 2023 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
16 Feb 2023 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
15 Feb 2023 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
14 Feb 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
13 Feb 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
10 Feb 2023 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
09 Feb 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
08 Feb 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
07 Feb 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
06 Feb 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
03 Feb 2023 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
02 Feb 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
01 Feb 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
31 Jan 2023 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
30 Jan 2023 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
27 Jan 2023 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
26 Jan 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
25 Jan 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
24 Jan 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
23 Jan 2023 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
20 Jan 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
19 Jan 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
18 Jan 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
17 Jan 2023 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
16 Jan 2023 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
13 Jan 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
12 Jan 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
11 Jan 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
10 Jan 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
09 Jan 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
06 Jan 2023 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
05 Jan 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
04 Jan 2023 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
03 Jan 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
30 Dec 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
29 Dec 2022 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
28 Dec 2022 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
23 Dec 2022 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
22 Dec 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
21 Dec 2022 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
20 Dec 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
19 Dec 2022 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
16 Dec 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
15 Dec 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
14 Dec 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
13 Dec 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
12 Dec 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
09 Dec 2022 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 579,815 |
08 Dec 2022 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1,084,298 |
07 Dec 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4,545,874 |
06 Dec 2022 | 0.06 | 0.06 | 0.04 | 0.06 | 0.06 | 2,129,161 |
05 Dec 2022 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 782,735 |
02 Dec 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 736,136 |
01 Dec 2022 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2,414,015 |
30 Nov 2022 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 776,430 |
29 Nov 2022 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 304,028 |
28 Nov 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 561,324 |
25 Nov 2022 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 903,816 |
24 Nov 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 683,725 |
23 Nov 2022 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 354,903 |
22 Nov 2022 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 825,014 |
21 Nov 2022 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 749,391 |
18 Nov 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 721,596 |
17 Nov 2022 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | 3,817,443 |
16 Nov 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1,016,629 |
15 Nov 2022 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 1,625,195 |
14 Nov 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 725,613 |
11 Nov 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1,331,954 |
10 Nov 2022 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 756,303 |
09 Nov 2022 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 1,257,789 |
08 Nov 2022 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 392,237 |
07 Nov 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 456,674 |
04 Nov 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 655,309 |
03 Nov 2022 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2,458,395 |
02 Nov 2022 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 2,076,397 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |