Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | 8.54 | 8.54 | 8.05 | 8.05 | 8.05 | 192,364 |
28 Mar 2023 | 8.75 | 8.90 | 8.50 | 8.75 | 8.75 | 184,020 |
27 Mar 2023 | 9.00 | 9.20 | 8.55 | 8.75 | 8.75 | 95,443 |
24 Mar 2023 | 9.00 | 9.20 | 8.70 | 9.00 | 9.00 | 63,469 |
23 Mar 2023 | 9.00 | 9.30 | 8.70 | 9.00 | 9.00 | 87,225 |
22 Mar 2023 | 8.75 | 8.85 | 8.74 | 9.00 | 9.00 | 130,318 |
21 Mar 2023 | 8.75 | 9.00 | 8.63 | 8.75 | 8.75 | 62,249 |
20 Mar 2023 | 8.75 | 8.95 | 8.63 | 8.75 | 8.75 | 31,581 |
17 Mar 2023 | 8.38 | 9.00 | 8.45 | 8.75 | 8.75 | 228,515 |
16 Mar 2023 | 9.13 | 9.13 | 7.68 | 8.38 | 8.38 | 585,590 |
15 Mar 2023 | 9.13 | 9.02 | 9.00 | 9.13 | 9.13 | 152,398 |
14 Mar 2023 | 9.13 | 9.02 | 9.00 | 9.13 | 9.13 | 9,109 |
13 Mar 2023 | 9.13 | 9.02 | 8.75 | 9.13 | 9.13 | 253,426 |
10 Mar 2023 | 9.13 | 9.09 | 9.02 | 9.13 | 9.13 | 83,786 |
09 Mar 2023 | 9.13 | 9.02 | 9.00 | 9.13 | 9.13 | 11,174 |
08 Mar 2023 | 9.13 | 9.15 | 9.00 | 9.13 | 9.13 | 1,747 |
07 Mar 2023 | 9.13 | 9.23 | 9.00 | 9.13 | 9.13 | 269,698 |
06 Mar 2023 | 9.75 | 9.88 | 9.00 | 9.13 | 9.13 | 1,239,362 |
03 Mar 2023 | 10.13 | 10.13 | 9.51 | 9.75 | 9.75 | 689,292 |
02 Mar 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 5,974 |
01 Mar 2023 | 10.13 | 9.80 | 9.75 | 10.13 | 10.13 | 102,967 |
28 Feb 2023 | 10.13 | 10.25 | 9.80 | 10.13 | 10.13 | 355,505 |
27 Feb 2023 | 9.75 | 10.27 | 9.80 | 10.13 | 10.13 | 395,161 |
24 Feb 2023 | 10.25 | 10.15 | 9.71 | 9.75 | 9.75 | 2,343,683 |
23 Feb 2023 | 10.25 | 10.38 | 10.00 | 10.25 | 10.25 | 783,310 |
22 Feb 2023 | 9.38 | 10.50 | 9.26 | 10.25 | 10.25 | 563,048 |
21 Feb 2023 | 9.38 | 9.50 | 9.26 | 9.38 | 9.38 | 435,447 |
20 Feb 2023 | 9.75 | 9.64 | 8.15 | 9.38 | 9.38 | 2,265,867 |
17 Feb 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
16 Feb 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
15 Feb 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
14 Feb 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
13 Feb 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
10 Feb 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
09 Feb 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
08 Feb 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
07 Feb 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
06 Feb 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
03 Feb 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
02 Feb 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
01 Feb 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
31 Jan 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
30 Jan 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
27 Jan 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
26 Jan 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
25 Jan 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
24 Jan 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
23 Jan 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
20 Jan 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
19 Jan 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
18 Jan 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
17 Jan 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
16 Jan 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
13 Jan 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
12 Jan 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
11 Jan 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
10 Jan 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
09 Jan 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
06 Jan 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
05 Jan 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
04 Jan 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
03 Jan 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
30 Dec 2022 | 10.10 | 10.44 | 9.75 | 10.25 | 10.25 | 389,759 |
29 Dec 2022 | 10.40 | 10.19 | 9.70 | 10.10 | 10.10 | 263,184 |
28 Dec 2022 | 10.25 | 10.64 | 10.00 | 10.10 | 10.10 | 114,760 |
23 Dec 2022 | 10.25 | 10.49 | 10.03 | 10.25 | 10.25 | 89,445 |
22 Dec 2022 | 10.65 | 10.58 | 10.00 | 10.25 | 10.25 | 166,552 |
21 Dec 2022 | 10.65 | 10.69 | 10.53 | 10.65 | 10.65 | 234,928 |
20 Dec 2022 | 10.50 | 11.00 | 10.22 | 10.65 | 10.65 | 505,283 |
19 Dec 2022 | 10.50 | 10.70 | 10.00 | 10.50 | 10.50 | 268,342 |
16 Dec 2022 | 11.00 | 10.98 | 10.15 | 10.50 | 10.50 | 1,214,101 |
15 Dec 2022 | 12.15 | 12.17 | 10.50 | 11.00 | 11.00 | 1,062,765 |
14 Dec 2022 | 12.15 | 12.18 | 11.90 | 12.15 | 12.15 | 74,987 |
13 Dec 2022 | 12.10 | 12.19 | 12.19 | 12.15 | 12.15 | 12,153 |
12 Dec 2022 | 12.20 | 12.30 | 11.95 | 12.10 | 12.10 | 96,357 |
09 Dec 2022 | 12.20 | 12.38 | 12.00 | 12.20 | 12.20 | 176,271 |
08 Dec 2022 | 12.20 | 12.39 | 12.24 | 12.20 | 12.20 | 72,692 |
07 Dec 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
06 Dec 2022 | 12.20 | 12.30 | 12.02 | 12.20 | 12.20 | 24,956 |
05 Dec 2022 | 12.10 | 12.12 | 12.00 | 12.20 | 12.20 | 79,257 |
02 Dec 2022 | 12.10 | 12.15 | 11.95 | 12.10 | 12.10 | 76,548 |
01 Dec 2022 | 12.10 | 12.18 | 12.02 | 12.10 | 12.10 | 13,694 |
30 Nov 2022 | 12.20 | 12.38 | 12.00 | 12.10 | 12.10 | 108,313 |
29 Nov 2022 | 12.00 | 12.10 | 12.00 | 12.20 | 12.20 | 136,281 |
28 Nov 2022 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | 49,929 |
25 Nov 2022 | 12.20 | 12.20 | 11.88 | 12.00 | 12.00 | 157,398 |
24 Nov 2022 | 12.30 | 12.39 | 12.13 | 12.20 | 12.20 | 6,226 |
23 Nov 2022 | 12.40 | 12.40 | 12.05 | 12.30 | 12.30 | 307,027 |
22 Nov 2022 | 12.40 | 12.40 | 12.20 | 12.40 | 12.40 | 2,755 |
21 Nov 2022 | 12.50 | 12.57 | 12.20 | 12.40 | 12.40 | 109,392 |
18 Nov 2022 | 12.50 | 12.57 | 12.40 | 12.50 | 12.50 | 175,479 |
17 Nov 2022 | 12.50 | 12.58 | 12.40 | 12.50 | 12.50 | 224,496 |
16 Nov 2022 | 12.10 | 12.70 | 12.00 | 12.50 | 12.50 | 760,904 |
15 Nov 2022 | 12.10 | 12.16 | 12.00 | 12.10 | 12.10 | 122,844 |
14 Nov 2022 | 12.10 | 12.18 | 12.00 | 12.10 | 12.10 | 46,333 |
11 Nov 2022 | 12.30 | 12.24 | 12.01 | 12.10 | 12.10 | 540,497 |
10 Nov 2022 | 12.40 | 12.38 | 12.00 | 12.30 | 12.30 | 498,592 |
09 Nov 2022 | 12.30 | 12.50 | 12.03 | 12.40 | 12.40 | 574,133 |
08 Nov 2022 | 12.05 | 12.80 | 11.55 | 12.35 | 12.35 | 1,669,939 |
07 Nov 2022 | 12.15 | 12.17 | 12.00 | 12.10 | 12.10 | 64,079 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |