Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 9.19 | 9.42 | 9.19 | 9.28 | 9.28 | 29,700 |
30 Mar 2023 | 9.50 | 9.62 | 9.50 | 9.60 | 9.60 | 1,500 |
29 Mar 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
28 Mar 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 100 |
27 Mar 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
24 Mar 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
23 Mar 2023 | 9.40 | 9.40 | 9.18 | 9.18 | 9.18 | 200 |
22 Mar 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
21 Mar 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
20 Mar 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 100 |
17 Mar 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
16 Mar 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
15 Mar 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
14 Mar 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
13 Mar 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
10 Mar 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
09 Mar 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 100 |
08 Mar 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
07 Mar 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 100 |
06 Mar 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 100 |
03 Mar 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
02 Mar 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
01 Mar 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
28 Feb 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
27 Feb 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1,400 |
24 Feb 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
23 Feb 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
22 Feb 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 200 |
21 Feb 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
17 Feb 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
16 Feb 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
15 Feb 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
14 Feb 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
13 Feb 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 100 |
10 Feb 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
09 Feb 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
08 Feb 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
07 Feb 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
06 Feb 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
03 Feb 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
02 Feb 2023 | 9.12 | 9.12 | 8.83 | 8.83 | 8.83 | 500 |
01 Feb 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
31 Jan 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
30 Jan 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
27 Jan 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 4,000 |
26 Jan 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
25 Jan 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
24 Jan 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
23 Jan 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
20 Jan 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
19 Jan 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
18 Jan 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
17 Jan 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
13 Jan 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 100 |
12 Jan 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
11 Jan 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
10 Jan 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
09 Jan 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
06 Jan 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
05 Jan 2023 | 8.34 | 8.60 | 8.34 | 8.60 | 8.60 | 6,400 |
04 Jan 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
03 Jan 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1,700 |
30 Dec 2022 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
29 Dec 2022 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
28 Dec 2022 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 200 |
27 Dec 2022 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
23 Dec 2022 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 200 |
22 Dec 2022 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 100 |
21 Dec 2022 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
20 Dec 2022 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 100 |
19 Dec 2022 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
16 Dec 2022 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 200 |
15 Dec 2022 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 100 |
14 Dec 2022 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
13 Dec 2022 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
12 Dec 2022 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
09 Dec 2022 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
08 Dec 2022 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 100 |
07 Dec 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
06 Dec 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
05 Dec 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
02 Dec 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
01 Dec 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
30 Nov 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
29 Nov 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
28 Nov 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 200 |
25 Nov 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
23 Nov 2022 | 7.57 | 7.70 | 7.57 | 7.70 | 7.70 | 700 |
22 Nov 2022 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 200 |
21 Nov 2022 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 100 |
18 Nov 2022 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 100 |
17 Nov 2022 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 300 |
16 Nov 2022 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
15 Nov 2022 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
14 Nov 2022 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
11 Nov 2022 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
10 Nov 2022 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
09 Nov 2022 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
08 Nov 2022 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
07 Nov 2022 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |