Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 5.30 | 5.48 | 5.30 | 5.48 | 5.48 | 550 |
30 Jan 2023 | 5.32 | 5.48 | 5.32 | 5.48 | 5.48 | 2,674 |
27 Jan 2023 | 5.30 | 5.48 | 5.30 | 5.32 | 5.32 | 5,758 |
26 Jan 2023 | 5.48 | 5.48 | 5.32 | 5.32 | 5.32 | 1,201 |
25 Jan 2023 | 5.48 | 5.50 | 5.38 | 5.38 | 5.38 | 6,610 |
24 Jan 2023 | 5.42 | 5.56 | 5.42 | 5.48 | 5.48 | 5,593 |
23 Jan 2023 | 5.64 | 5.66 | 5.48 | 5.66 | 5.66 | 2,010 |
20 Jan 2023 | 5.62 | 5.64 | 5.46 | 5.64 | 5.64 | 1,677 |
19 Jan 2023 | 5.52 | 5.52 | 5.44 | 5.44 | 5.44 | 647 |
18 Jan 2023 | 5.70 | 5.70 | 5.46 | 5.46 | 5.46 | 3,317 |
17 Jan 2023 | 5.52 | 5.70 | 5.52 | 5.70 | 5.70 | 7,959 |
16 Jan 2023 | 5.42 | 5.50 | 5.34 | 5.34 | 5.34 | 4,828 |
13 Jan 2023 | 5.34 | 5.56 | 5.34 | 5.50 | 5.50 | 11,694 |
12 Jan 2023 | 5.42 | 5.46 | 5.42 | 5.42 | 5.42 | 4,219 |
11 Jan 2023 | 5.28 | 5.42 | 5.28 | 5.42 | 5.42 | 124 |
10 Jan 2023 | 5.38 | 5.46 | 5.36 | 5.46 | 5.46 | 1,594 |
09 Jan 2023 | 5.22 | 5.44 | 5.20 | 5.36 | 5.36 | 11,487 |
05 Jan 2023 | 5.10 | 5.32 | 5.10 | 5.32 | 5.32 | 350 |
04 Jan 2023 | 5.30 | 5.30 | 5.14 | 5.26 | 5.26 | 1,304 |
03 Jan 2023 | 5.12 | 5.24 | 5.12 | 5.24 | 5.24 | 2,850 |
02 Jan 2023 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | 5,410 |
30 Dec 2022 | 5.08 | 5.20 | 5.06 | 5.20 | 5.20 | 1,080 |
29 Dec 2022 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1,928 |
28 Dec 2022 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 3,927 |
27 Dec 2022 | 5.26 | 5.26 | 5.10 | 5.10 | 5.10 | 1,517 |
23 Dec 2022 | 5.12 | 5.16 | 5.12 | 5.16 | 5.16 | 7,158 |
22 Dec 2022 | 5.14 | 5.14 | 5.10 | 5.10 | 5.10 | 9,971 |
21 Dec 2022 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1,241 |
20 Dec 2022 | 5.16 | 5.28 | 5.14 | 5.14 | 5.14 | 3,032 |
19 Dec 2022 | 5.20 | 5.24 | 5.20 | 5.24 | 5.24 | 1,113 |
16 Dec 2022 | 5.28 | 5.28 | 5.14 | 5.24 | 5.24 | 6,689 |
15 Dec 2022 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | 220 |
14 Dec 2022 | 5.32 | 5.32 | 5.16 | 5.30 | 5.30 | 1,722 |
13 Dec 2022 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 222 |
12 Dec 2022 | 5.18 | 5.30 | 5.18 | 5.28 | 5.28 | 124 |
09 Dec 2022 | 5.10 | 5.24 | 5.10 | 5.24 | 5.24 | 130 |
08 Dec 2022 | 5.26 | 5.46 | 5.00 | 5.46 | 5.46 | 12,225 |
07 Dec 2022 | 5.24 | 5.30 | 5.14 | 5.14 | 5.14 | 5,426 |
06 Dec 2022 | 5.18 | 5.24 | 5.14 | 5.24 | 5.24 | 18,785 |
05 Dec 2022 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 12,462 |
02 Dec 2022 | 5.20 | 5.36 | 5.20 | 5.34 | 5.34 | 354 |
01 Dec 2022 | 5.40 | 5.40 | 5.20 | 5.34 | 5.34 | 13,008 |
30 Nov 2022 | 5.42 | 5.42 | 5.26 | 5.38 | 5.38 | 10,126 |
29 Nov 2022 | 5.38 | 5.38 | 5.22 | 5.36 | 5.36 | 1,737 |
28 Nov 2022 | 5.56 | 5.56 | 5.12 | 5.32 | 5.32 | 9,832 |
25 Nov 2022 | 5.44 | 5.58 | 5.44 | 5.44 | 5.44 | 6,410 |
24 Nov 2022 | 5.40 | 5.42 | 5.20 | 5.42 | 5.42 | 22,029 |
23 Nov 2022 | 5.46 | 5.46 | 5.14 | 5.32 | 5.32 | 27,949 |
22 Nov 2022 | 5.68 | 5.68 | 5.32 | 5.50 | 5.50 | 10,397 |
21 Nov 2022 | 5.62 | 5.68 | 5.60 | 5.60 | 5.60 | 8,244 |
18 Nov 2022 | 5.58 | 5.60 | 5.58 | 5.60 | 5.60 | 331 |
17 Nov 2022 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | 258 |
16 Nov 2022 | 5.58 | 5.58 | 5.50 | 5.58 | 5.58 | 2,150 |
15 Nov 2022 | 5.96 | 5.96 | 5.50 | 5.50 | 5.50 | 18,462 |
14 Nov 2022 | 5.62 | 6.00 | 5.62 | 5.84 | 5.84 | 11,574 |
11 Nov 2022 | 5.88 | 5.88 | 5.62 | 5.62 | 5.62 | 13,139 |
10 Nov 2022 | 5.84 | 5.94 | 5.82 | 5.88 | 5.88 | 4,535 |
09 Nov 2022 | 5.98 | 5.98 | 5.66 | 5.82 | 5.82 | 6,287 |
08 Nov 2022 | 6.00 | 6.02 | 5.70 | 5.88 | 5.88 | 9,640 |
07 Nov 2022 | 5.86 | 5.90 | 5.60 | 5.90 | 5.90 | 25,241 |
04 Nov 2022 | 5.92 | 5.92 | 5.76 | 5.86 | 5.86 | 166 |
03 Nov 2022 | 5.80 | 5.98 | 5.80 | 5.92 | 5.92 | 5,192 |
02 Nov 2022 | 5.84 | 6.02 | 5.80 | 5.98 | 5.98 | 14,789 |
01 Nov 2022 | 5.98 | 6.02 | 5.98 | 6.02 | 6.02 | 8,010 |
31 Oct 2022 | 6.24 | 6.24 | 6.00 | 6.00 | 6.00 | 5,202 |
28 Oct 2022 | 6.18 | 6.20 | 6.08 | 6.18 | 6.18 | 11,203 |
27 Oct 2022 | 6.10 | 6.10 | 6.02 | 6.02 | 6.02 | 940 |
26 Oct 2022 | 6.24 | 6.24 | 6.04 | 6.18 | 6.18 | 2,686 |
25 Oct 2022 | 6.18 | 6.18 | 6.00 | 6.16 | 6.16 | 1,996 |
24 Oct 2022 | 5.62 | 6.20 | 5.32 | 6.20 | 6.20 | 37,764 |
21 Oct 2022 | 5.66 | 5.98 | 5.40 | 5.72 | 5.72 | 16,973 |
20 Oct 2022 | 5.84 | 5.84 | 5.64 | 5.64 | 5.64 | 89 |
19 Oct 2022 | 6.00 | 6.00 | 5.84 | 5.84 | 5.84 | 3,307 |
18 Oct 2022 | 5.82 | 6.00 | 5.82 | 6.00 | 6.00 | 88,400 |
17 Oct 2022 | 5.96 | 5.96 | 5.94 | 5.96 | 5.96 | 17,332 |
14 Oct 2022 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 119 |
13 Oct 2022 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 1,004 |
12 Oct 2022 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 20 |
11 Oct 2022 | 5.92 | 6.00 | 5.58 | 5.76 | 5.76 | 24,199 |
10 Oct 2022 | 5.92 | 5.92 | 5.74 | 5.92 | 5.92 | 33,941 |
07 Oct 2022 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | 413 |
06 Oct 2022 | 5.56 | 5.76 | 5.56 | 5.72 | 5.72 | 17,367 |
05 Oct 2022 | 5.58 | 5.62 | 5.58 | 5.62 | 5.62 | 2,880 |
04 Oct 2022 | 5.38 | 5.58 | 5.38 | 5.54 | 5.54 | 20,832 |
03 Oct 2022 | 5.26 | 5.38 | 5.22 | 5.22 | 5.22 | 50,256 |
30 Sept 2022 | 5.16 | 5.30 | 5.16 | 5.22 | 5.22 | 17,559 |
29 Sept 2022 | 5.10 | 5.24 | 5.10 | 5.14 | 5.14 | 34,500 |
28 Sept 2022 | 5.50 | 5.50 | 5.08 | 5.10 | 5.10 | 29,209 |
27 Sept 2022 | 5.76 | 5.76 | 5.50 | 5.50 | 5.50 | 12,648 |
26 Sept 2022 | 5.82 | 5.90 | 5.76 | 5.76 | 5.76 | 10,655 |
23 Sept 2022 | 5.86 | 6.00 | 5.80 | 5.80 | 5.80 | 11,510 |
22 Sept 2022 | 5.82 | 6.00 | 5.66 | 5.66 | 5.66 | 6,839 |
21 Sept 2022 | 6.10 | 6.10 | 5.80 | 5.94 | 5.94 | 7,449 |
20 Sept 2022 | 6.00 | 6.18 | 6.00 | 6.18 | 6.18 | 41 |
19 Sept 2022 | 6.00 | 6.14 | 6.00 | 6.14 | 6.14 | 533 |
16 Sept 2022 | 6.04 | 6.04 | 6.00 | 6.00 | 6.00 | 9,938 |
15 Sept 2022 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | 6,859 |
14 Sept 2022 | 5.52 | 6.06 | 5.52 | 6.02 | 6.02 | 8,163 |
13 Sept 2022 | 6.12 | 6.14 | 6.00 | 6.00 | 6.00 | 8,307 |
12 Sept 2022 | 5.90 | 6.08 | 5.90 | 6.08 | 6.08 | 142 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |