Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 9.91 | 9.91 | 9.91 | 9.93 | 9.93 | 450 |
26 Jan 2023 | 9.91 | 9.92 | 9.87 | 9.85 | 9.85 | 1,235 |
25 Jan 2023 | 9.72 | 9.73 | 9.69 | 9.72 | 9.72 | 6,087 |
24 Jan 2023 | 9.72 | 9.76 | 9.71 | 9.77 | 9.77 | 568 |
23 Jan 2023 | 9.58 | 9.67 | 9.58 | 9.76 | 9.76 | 683 |
20 Jan 2023 | 9.44 | 9.44 | 9.44 | 9.52 | 9.52 | 126 |
19 Jan 2023 | 9.50 | 9.56 | 9.43 | 9.40 | 9.40 | 622 |
18 Jan 2023 | 9.61 | 9.70 | 9.61 | 9.56 | 9.56 | 910 |
17 Jan 2023 | 9.47 | 9.47 | 9.47 | 9.48 | 9.48 | 107 |
16 Jan 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
13 Jan 2023 | 9.43 | 9.43 | 9.43 | 9.46 | 9.46 | 621 |
12 Jan 2023 | 9.40 | 9.42 | 9.36 | 9.38 | 9.38 | 2,837 |
11 Jan 2023 | 9.48 | 9.51 | 9.48 | 9.51 | 9.51 | 620 |
10 Jan 2023 | 9.39 | 9.39 | 9.39 | 9.42 | 9.42 | 206 |
09 Jan 2023 | 9.42 | 9.42 | 9.33 | 9.47 | 9.47 | 2,287 |
06 Jan 2023 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
05 Jan 2023 | 9.26 | 9.26 | 9.26 | 9.22 | 9.22 | 603 |
04 Jan 2023 | 9.31 | 9.31 | 9.31 | 9.38 | 9.38 | 1 |
03 Jan 2023 | 9.23 | 9.23 | 9.18 | 9.22 | 9.22 | 148 |
30 Dec 2022 | 9.11 | 9.12 | 9.09 | 9.09 | 9.09 | 548 |
29 Dec 2022 | 8.98 | 8.99 | 8.98 | 9.16 | 9.16 | 1,108 |
28 Dec 2022 | 8.96 | 9.01 | 8.96 | 8.86 | 8.86 | 74 |
23 Dec 2022 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
22 Dec 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
21 Dec 2022 | 8.96 | 9.21 | 8.96 | 9.04 | 9.04 | 246 |
20 Dec 2022 | 8.93 | 8.93 | 8.93 | 8.90 | 8.90 | 514 |
19 Dec 2022 | 9.05 | 9.05 | 8.89 | 8.90 | 8.90 | 1,941 |
16 Dec 2022 | 8.98 | 9.01 | 8.97 | 8.97 | 8.97 | 1,529 |
15 Dec 2022 | 9.22 | 9.22 | 9.22 | 8.98 | 8.98 | 51 |
14 Dec 2022 | 9.32 | 9.32 | 9.32 | 9.43 | 9.43 | 179 |
13 Dec 2022 | 9.19 | 9.52 | 9.19 | 9.34 | 9.34 | 3,802 |
12 Dec 2022 | 9.25 | 9.25 | 9.24 | 9.20 | 9.20 | 538 |
09 Dec 2022 | 9.29 | 9.32 | 9.29 | 9.32 | 9.32 | 2,222 |
08 Dec 2022 | 9.12 | 9.20 | 9.11 | 9.16 | 9.16 | 4,763 |
07 Dec 2022 | 9.04 | 9.10 | 9.04 | 9.07 | 9.07 | 3,507 |
06 Dec 2022 | 9.23 | 9.23 | 9.11 | 9.14 | 9.14 | 1,861 |
05 Dec 2022 | 9.48 | 9.48 | 9.32 | 9.31 | 9.31 | 1,682 |
02 Dec 2022 | 9.40 | 9.40 | 9.25 | 9.43 | 9.43 | 8,492 |
01 Dec 2022 | 9.31 | 9.40 | 9.31 | 9.32 | 9.32 | 4,116 |
30 Nov 2022 | 9.03 | 9.12 | 9.03 | 9.07 | 9.07 | 730 |
29 Nov 2022 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
28 Nov 2022 | 9.05 | 9.05 | 8.99 | 9.05 | 9.05 | 870 |
25 Nov 2022 | 9.11 | 9.11 | 9.04 | 9.05 | 9.05 | 1,461 |
24 Nov 2022 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
23 Nov 2022 | 8.93 | 9.05 | 8.93 | 9.09 | 9.09 | 879 |
22 Nov 2022 | 8.78 | 8.83 | 8.77 | 8.83 | 8.83 | 11,273 |
21 Nov 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
18 Nov 2022 | 9.12 | 9.12 | 9.11 | 9.10 | 9.10 | 1,086 |
17 Nov 2022 | 9.32 | 9.32 | 9.06 | 9.15 | 9.15 | 12 |
16 Nov 2022 | 9.39 | 9.44 | 9.39 | 9.26 | 9.26 | 192 |
15 Nov 2022 | 9.26 | 9.45 | 9.26 | 9.43 | 9.43 | 4 |
14 Nov 2022 | 9.17 | 9.18 | 9.12 | 9.15 | 9.15 | 731 |
11 Nov 2022 | 9.10 | 9.10 | 9.10 | 9.18 | 9.18 | 2 |
10 Nov 2022 | 8.72 | 8.72 | 8.72 | 8.76 | 8.76 | 2 |
09 Nov 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
08 Nov 2022 | 8.59 | 8.62 | 8.56 | 8.69 | 8.69 | 1,657 |
07 Nov 2022 | 8.61 | 8.64 | 8.56 | 8.61 | 8.61 | 1,036 |
04 Nov 2022 | 8.46 | 8.46 | 8.46 | 8.52 | 8.52 | 500 |
03 Nov 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
02 Nov 2022 | 8.64 | 8.64 | 8.61 | 8.61 | 8.61 | 60 |
01 Nov 2022 | 8.61 | 8.61 | 8.55 | 8.54 | 8.54 | 66 |
31 Oct 2022 | 8.43 | 8.51 | 8.43 | 8.45 | 8.45 | 5 |
28 Oct 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
27 Oct 2022 | 8.51 | 8.55 | 8.51 | 8.53 | 8.53 | 582 |
26 Oct 2022 | 8.48 | 8.48 | 8.48 | 8.62 | 8.62 | 589 |
25 Oct 2022 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
24 Oct 2022 | 8.31 | 8.31 | 8.31 | 8.25 | 8.25 | 1,202 |
21 Oct 2022 | 8.31 | 8.31 | 8.31 | 8.32 | 8.32 | 1 |
20 Oct 2022 | 8.39 | 8.39 | 8.39 | 8.47 | 8.47 | 1 |
19 Oct 2022 | 8.48 | 8.48 | 8.48 | 8.40 | 8.40 | 20 |
18 Oct 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
17 Oct 2022 | 8.30 | 8.30 | 8.30 | 8.48 | 8.48 | 2 |
14 Oct 2022 | 8.40 | 8.40 | 8.40 | 8.27 | 8.27 | 2 |
13 Oct 2022 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
12 Oct 2022 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
11 Oct 2022 | 8.39 | 8.39 | 8.39 | 8.40 | 8.40 | 145 |
10 Oct 2022 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
07 Oct 2022 | 8.87 | 8.87 | 8.85 | 8.70 | 8.70 | - |
06 Oct 2022 | 8.96 | 8.96 | 8.95 | 8.90 | 8.90 | 1,138 |
05 Oct 2022 | 9.04 | 9.04 | 8.75 | 8.79 | 8.79 | 1 |
04 Oct 2022 | 9.13 | 9.13 | 9.10 | 9.11 | 9.11 | 65 |
03 Oct 2022 | 8.52 | 8.68 | 8.52 | 8.73 | 8.73 | 14 |
30 Sept 2022 | 8.62 | 8.62 | 8.59 | 8.69 | 8.69 | 14 |
29 Sept 2022 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
28 Sept 2022 | 8.57 | 8.70 | 8.57 | 8.72 | 8.72 | 4,339 |
27 Sept 2022 | 8.75 | 8.75 | 8.75 | 8.74 | 8.74 | 502 |
26 Sept 2022 | 8.61 | 8.61 | 8.61 | 8.63 | 8.63 | 25 |
23 Sept 2022 | 8.68 | 8.69 | 8.68 | 8.62 | 8.62 | 1,321 |
22 Sept 2022 | 8.95 | 8.96 | 8.92 | 8.85 | 8.85 | 722 |
21 Sept 2022 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
20 Sept 2022 | 9.15 | 9.19 | 9.15 | 9.13 | 9.13 | 450 |
16 Sept 2022 | 9.45 | 9.76 | 9.45 | 9.32 | 9.32 | 490 |
15 Sept 2022 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
14 Sept 2022 | 9.73 | 9.73 | 9.61 | 9.64 | 9.64 | 1,000 |
13 Sept 2022 | 10.11 | 10.11 | 10.09 | 9.71 | 9.71 | 3,500 |
12 Sept 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
09 Sept 2022 | 9.85 | 9.85 | 9.79 | 9.87 | 9.87 | 63 |
08 Sept 2022 | 9.62 | 9.62 | 9.62 | 9.58 | 9.58 | 500 |
07 Sept 2022 | 9.55 | 9.55 | 9.48 | 9.50 | 9.50 | 4,904 |
06 Sept 2022 | 9.70 | 9.70 | 9.70 | 9.64 | 9.64 | 1,019 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |