Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
07 Jun 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
06 Jun 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
05 Jun 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
02 Jun 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
01 Jun 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
31 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
30 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
26 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
25 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
24 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
23 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
22 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
19 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
18 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
17 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
16 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
15 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
12 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
11 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
10 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
09 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
08 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
05 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
04 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
03 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
02 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
01 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
28 Apr 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
27 Apr 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
26 Apr 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
25 Apr 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
24 Apr 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
21 Apr 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
20 Apr 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 200 |
19 Apr 2023 | 8.00 | 8.09 | 8.00 | 8.09 | 8.09 | 300 |
18 Apr 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
17 Apr 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
14 Apr 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
13 Apr 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 700 |
12 Apr 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 4,000 |
11 Apr 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
10 Apr 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 100 |
06 Apr 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
05 Apr 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
04 Apr 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
03 Apr 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 10,100 |
31 Mar 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
30 Mar 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
29 Mar 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
28 Mar 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
27 Mar 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
24 Mar 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
23 Mar 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 100 |
22 Mar 2023 | 7.28 | 7.28 | 7.23 | 7.23 | 7.23 | 400 |
21 Mar 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
20 Mar 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 100 |
17 Mar 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
16 Mar 2023 | 7.51 | 7.57 | 7.51 | 7.57 | 7.57 | 700 |
15 Mar 2023 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
14 Mar 2023 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
13 Mar 2023 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
10 Mar 2023 | 7.51 | 7.52 | 7.51 | 7.52 | 7.52 | 1,000 |
09 Mar 2023 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 100 |
08 Mar 2023 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 600 |
07 Mar 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 500 |
06 Mar 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
03 Mar 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
02 Mar 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
01 Mar 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
28 Feb 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
27 Feb 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
24 Feb 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
23 Feb 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
23 Feb 2023 | 0.109 Dividend | |||||
22 Feb 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.35 | 600 |
21 Feb 2023 | 8.52 | 8.53 | 8.52 | 8.53 | 8.42 | 400 |
17 Feb 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.13 | - |
16 Feb 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.13 | - |
15 Feb 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.13 | - |
14 Feb 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.13 | - |
13 Feb 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.13 | - |
10 Feb 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.13 | - |
09 Feb 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.13 | 300 |
08 Feb 2023 | 9.03 | 9.03 | 9.00 | 9.00 | 8.88 | 1,000 |
07 Feb 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 7.94 | - |
06 Feb 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 7.94 | 2,400 |
03 Feb 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.76 | 200 |
02 Feb 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | - |
01 Feb 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | - |
31 Jan 2023 | 8.39 | 8.80 | 8.39 | 8.80 | 8.69 | 300 |
30 Jan 2023 | 9.00 | 9.00 | 8.05 | 8.05 | 7.95 | 2,900 |
27 Jan 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | - |
26 Jan 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | - |
25 Jan 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | - |
24 Jan 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | 600 |
23 Jan 2023 | 8.85 | 8.90 | 8.85 | 8.90 | 8.79 | 3,100 |
20 Jan 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.80 | 300 |
19 Jan 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 8.05 | 200 |
18 Jan 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |