Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 468 |
07 Feb 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
06 Feb 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 2,400 |
03 Feb 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 200 |
02 Feb 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
01 Feb 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
31 Jan 2023 | 8.39 | 8.80 | 8.39 | 8.80 | 8.80 | 300 |
30 Jan 2023 | 9.00 | 9.00 | 8.05 | 8.05 | 8.05 | 2,900 |
27 Jan 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
26 Jan 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
25 Jan 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
24 Jan 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 600 |
23 Jan 2023 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 3,100 |
20 Jan 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 300 |
19 Jan 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 200 |
18 Jan 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
17 Jan 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
13 Jan 2023 | 8.43 | 8.49 | 8.36 | 8.36 | 8.36 | 5,500 |
12 Jan 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 500 |
11 Jan 2023 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 500 |
10 Jan 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 400 |
09 Jan 2023 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
06 Jan 2023 | 7.61 | 7.61 | 7.29 | 7.29 | 7.29 | 300 |
05 Jan 2023 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
04 Jan 2023 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 300 |
03 Jan 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
30 Dec 2022 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
29 Dec 2022 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 200 |
28 Dec 2022 | 6.82 | 7.40 | 6.69 | 6.69 | 6.69 | 2,900 |
27 Dec 2022 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 400 |
23 Dec 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
22 Dec 2022 | 6.90 | 7.20 | 6.90 | 7.20 | 7.20 | 6,600 |
21 Dec 2022 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
20 Dec 2022 | 6.37 | 6.87 | 6.37 | 6.87 | 6.87 | 1,200 |
19 Dec 2022 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 100 |
16 Dec 2022 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
15 Dec 2022 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 100 |
14 Dec 2022 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
13 Dec 2022 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 300 |
12 Dec 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
09 Dec 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
08 Dec 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 400 |
07 Dec 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
06 Dec 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 8,000 |
05 Dec 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3,100 |
02 Dec 2022 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
01 Dec 2022 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 100 |
30 Nov 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 300 |
29 Nov 2022 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
28 Nov 2022 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3,600 |
25 Nov 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
25 Nov 2022 | 0.107 Dividend | |||||
23 Nov 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.29 | - |
22 Nov 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.29 | - |
21 Nov 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.29 | 600 |
18 Nov 2022 | 6.56 | 6.56 | 6.56 | 6.56 | 6.47 | 100 |
17 Nov 2022 | 6.56 | 6.56 | 6.56 | 6.56 | 6.47 | - |
16 Nov 2022 | 6.56 | 6.56 | 6.56 | 6.56 | 6.47 | 300 |
15 Nov 2022 | 7.63 | 7.63 | 7.63 | 7.63 | 7.52 | 300 |
14 Nov 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.70 | - |
11 Nov 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.70 | 200 |
10 Nov 2022 | 7.96 | 8.26 | 7.96 | 8.26 | 8.14 | 200 |
09 Nov 2022 | 6.67 | 6.67 | 6.67 | 6.67 | 6.57 | 700 |
08 Nov 2022 | 6.72 | 6.72 | 6.72 | 6.72 | 6.62 | 800 |
07 Nov 2022 | 6.73 | 6.73 | 6.73 | 6.73 | 6.63 | - |
04 Nov 2022 | 6.73 | 6.73 | 6.73 | 6.73 | 6.63 | - |
03 Nov 2022 | 6.73 | 6.73 | 6.73 | 6.73 | 6.63 | - |
02 Nov 2022 | 6.73 | 6.73 | 6.73 | 6.73 | 6.63 | - |
01 Nov 2022 | 6.73 | 6.73 | 6.73 | 6.73 | 6.63 | 100 |
31 Oct 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 5.92 | 100 |
28 Oct 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.50 | 200 |
27 Oct 2022 | 6.71 | 6.71 | 6.71 | 6.71 | 6.61 | - |
26 Oct 2022 | 6.71 | 6.71 | 6.71 | 6.71 | 6.61 | 4,100 |
25 Oct 2022 | 6.71 | 6.71 | 6.71 | 6.71 | 6.61 | 100 |
24 Oct 2022 | 5.75 | 6.37 | 5.75 | 6.37 | 6.28 | 900 |
21 Oct 2022 | 5.72 | 5.72 | 5.72 | 5.72 | 5.63 | - |
20 Oct 2022 | 5.72 | 5.72 | 5.72 | 5.72 | 5.63 | - |
19 Oct 2022 | 5.72 | 5.72 | 5.72 | 5.72 | 5.63 | 2,200 |
18 Oct 2022 | 5.95 | 6.00 | 5.95 | 6.00 | 5.91 | 4,100 |
17 Oct 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.46 | - |
14 Oct 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.46 | - |
13 Oct 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.46 | 1,000 |
12 Oct 2022 | 6.04 | 6.04 | 6.04 | 6.04 | 5.95 | 100 |
11 Oct 2022 | 6.04 | 6.04 | 6.04 | 6.04 | 5.95 | - |
10 Oct 2022 | 6.04 | 6.04 | 6.04 | 6.04 | 5.95 | 400 |
07 Oct 2022 | 5.82 | 5.82 | 5.82 | 5.82 | 5.74 | - |
06 Oct 2022 | 5.82 | 5.82 | 5.82 | 5.82 | 5.74 | - |
05 Oct 2022 | 5.82 | 5.82 | 5.82 | 5.82 | 5.74 | 500 |
04 Oct 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.26 | 100 |
03 Oct 2022 | 5.82 | 5.82 | 5.30 | 5.30 | 5.22 | 600 |
30 Sept 2022 | 5.48 | 5.48 | 5.48 | 5.48 | 5.40 | - |
29 Sept 2022 | 5.48 | 5.48 | 5.48 | 5.48 | 5.40 | - |
28 Sept 2022 | 5.48 | 5.48 | 5.48 | 5.48 | 5.40 | - |
27 Sept 2022 | 5.48 | 5.48 | 5.48 | 5.48 | 5.40 | 200 |
26 Sept 2022 | 6.47 | 6.47 | 6.47 | 6.47 | 6.38 | - |
23 Sept 2022 | 6.24 | 6.47 | 6.00 | 6.47 | 6.38 | 1,100 |
22 Sept 2022 | 6.93 | 6.93 | 6.93 | 6.93 | 6.83 | - |
21 Sept 2022 | 6.22 | 6.93 | 6.22 | 6.93 | 6.83 | 1,100 |
20 Sept 2022 | 7.03 | 7.03 | 7.00 | 7.00 | 6.90 | 400 |
19 Sept 2022 | 7.28 | 7.28 | 7.28 | 7.28 | 7.17 | 600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |