Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 503 |
07 Feb 2023 | 9.99 | 9.99 | 9.88 | 9.88 | 9.88 | 817 |
06 Feb 2023 | 9.94 | 10.01 | 9.94 | 10.01 | 10.01 | 600 |
03 Feb 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
02 Feb 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
01 Feb 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
31 Jan 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
30 Jan 2023 | 10.13 | 10.15 | 9.96 | 9.96 | 9.96 | 934 |
27 Jan 2023 | 10.60 | 10.60 | 10.26 | 10.26 | 10.26 | 7 |
26 Jan 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
25 Jan 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 20 |
24 Jan 2023 | 10.10 | 10.16 | 10.10 | 10.16 | 10.16 | 10 |
23 Jan 2023 | 10.06 | 10.06 | 9.86 | 9.86 | 9.86 | 92 |
20 Jan 2023 | 9.99 | 9.99 | 9.81 | 9.81 | 9.81 | 116 |
19 Jan 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 2 |
18 Jan 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
17 Jan 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
16 Jan 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
13 Jan 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
12 Jan 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
11 Jan 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 100 |
10 Jan 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 60 |
09 Jan 2023 | 10.80 | 10.80 | 9.64 | 9.78 | 9.78 | 656 |
06 Jan 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
05 Jan 2023 | 9.98 | 10.05 | 9.98 | 10.05 | 10.05 | 300 |
04 Jan 2023 | 9.73 | 9.88 | 9.73 | 9.83 | 9.83 | 170 |
03 Jan 2023 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10 |
02 Jan 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 91 |
30 Dec 2022 | 8.87 | 9.88 | 8.66 | 9.88 | 9.88 | 210 |
29 Dec 2022 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
28 Dec 2022 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
27 Dec 2022 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
23 Dec 2022 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 1 |
22 Dec 2022 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
21 Dec 2022 | 9.21 | 9.24 | 9.08 | 9.08 | 9.08 | 1,200 |
20 Dec 2022 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
19 Dec 2022 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 502 |
16 Dec 2022 | 8.99 | 8.99 | 8.85 | 8.88 | 8.88 | 8,130 |
15 Dec 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,000 |
14 Dec 2022 | 9.13 | 9.36 | 9.13 | 9.36 | 9.36 | 405 |
13 Dec 2022 | 9.18 | 9.21 | 9.18 | 9.21 | 9.21 | 56 |
12 Dec 2022 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 10 |
09 Dec 2022 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
08 Dec 2022 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
07 Dec 2022 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
06 Dec 2022 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
05 Dec 2022 | 9.22 | 9.22 | 9.08 | 9.22 | 9.22 | 584 |
02 Dec 2022 | 9.08 | 9.22 | 9.08 | 9.22 | 9.22 | 1,139 |
01 Dec 2022 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
30 Nov 2022 | 9.14 | 9.19 | 8.99 | 9.19 | 9.19 | 356 |
29 Nov 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
28 Nov 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,800 |
25 Nov 2022 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
24 Nov 2022 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
23 Nov 2022 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
22 Nov 2022 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
21 Nov 2022 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
18 Nov 2022 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 150 |
17 Nov 2022 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 100 |
16 Nov 2022 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
15 Nov 2022 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 55 |
14 Nov 2022 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
11 Nov 2022 | 8.70 | 8.82 | 8.70 | 8.82 | 8.82 | 105 |
10 Nov 2022 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
09 Nov 2022 | 8.44 | 8.63 | 8.44 | 8.63 | 8.63 | 1,050 |
08 Nov 2022 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 582 |
07 Nov 2022 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 3 |
04 Nov 2022 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
03 Nov 2022 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 691 |
02 Nov 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 557 |
01 Nov 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
31 Oct 2022 | 8.47 | 8.50 | 8.47 | 8.50 | 8.50 | 300 |
28 Oct 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
27 Oct 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 2 |
26 Oct 2022 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
25 Oct 2022 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 150 |
24 Oct 2022 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
21 Oct 2022 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
20 Oct 2022 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
19 Oct 2022 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 299 |
18 Oct 2022 | 8.49 | 8.49 | 8.26 | 8.26 | 8.26 | 88 |
17 Oct 2022 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 4 |
14 Oct 2022 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 2 |
13 Oct 2022 | 7.28 | 7.63 | 7.27 | 7.63 | 7.63 | 258 |
12 Oct 2022 | 7.51 | 7.55 | 7.51 | 7.55 | 7.55 | 145 |
11 Oct 2022 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 154 |
10 Oct 2022 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
07 Oct 2022 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
06 Oct 2022 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 19 |
05 Oct 2022 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 10 |
04 Oct 2022 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 50 |
03 Oct 2022 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 150 |
30 Sept 2022 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
29 Sept 2022 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
28 Sept 2022 | 7.68 | 7.69 | 7.60 | 7.69 | 7.69 | 494 |
27 Sept 2022 | 8.12 | 8.12 | 8.00 | 8.03 | 8.03 | 527 |
26 Sept 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 350 |
23 Sept 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
22 Sept 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 100 |
21 Sept 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |