Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 4.5000 | 4.1000 | 4.0000 | 4.5000 | 4.5000 | 75,037 |
26 Jan 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
25 Jan 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
24 Jan 2023 | 4.7500 | 5.0000 | 4.0000 | 4.5000 | 4.5000 | 605 |
23 Jan 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
20 Jan 2023 | 4.7500 | 4.5000 | 4.5000 | 4.7500 | 4.7500 | 120 |
19 Jan 2023 | 4.7500 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 4,234 |
18 Jan 2023 | 4.7500 | 5.0200 | 4.5000 | 4.7500 | 4.7500 | 43,465 |
17 Jan 2023 | 5.0000 | 5.0000 | 4.5500 | 5.0000 | 5.0000 | 33,541 |
16 Jan 2023 | 5.7500 | 6.0000 | 4.5000 | 5.0000 | 5.0000 | 214,196 |
13 Jan 2023 | 4.2500 | 6.0000 | 3.6500 | 5.7500 | 5.7500 | 785,490 |
12 Jan 2023 | 3.5000 | 4.0000 | 3.9000 | 4.2500 | 4.2500 | 33,726 |
11 Jan 2023 | 3.5000 | 3.9000 | 3.4100 | 3.5000 | 3.5000 | 25,344 |
10 Jan 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
09 Jan 2023 | 3.5000 | 3.3800 | 3.3800 | 3.5000 | 3.5000 | 7,500 |
06 Jan 2023 | 3.5000 | 3.8500 | 3.0000 | 3.5000 | 3.5000 | 22,536 |
05 Jan 2023 | 3.5000 | 4.0000 | 3.0000 | 3.5000 | 3.5000 | 4,038 |
04 Jan 2023 | 3.5000 | 4.0000 | 3.3600 | 3.5000 | 3.5000 | 33,270 |
03 Jan 2023 | 3.5000 | 4.0000 | 3.3100 | 3.5000 | 3.5000 | 37,272 |
30 Dec 2022 | 3.5000 | 3.8500 | 3.8500 | 3.5000 | 3.5000 | 6,717 |
29 Dec 2022 | 3.5000 | 3.8500 | 3.3100 | 3.5000 | 3.5000 | 71,096 |
28 Dec 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
23 Dec 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
22 Dec 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
21 Dec 2022 | 3.5000 | 4.0000 | 3.3100 | 3.5000 | 3.5000 | 12,370 |
20 Dec 2022 | 3.2500 | 3.6800 | 3.4700 | 3.5000 | 3.5000 | 28,934 |
19 Dec 2022 | 3.2500 | 3.4700 | 3.0000 | 3.2500 | 3.2500 | 3,339 |
16 Dec 2022 | 3.2500 | 3.4700 | 3.4700 | 3.2500 | 3.2500 | 7,204 |
15 Dec 2022 | 3.2500 | 3.4700 | 3.4490 | 3.2500 | 3.2500 | 116,722 |
14 Dec 2022 | 3.2500 | 3.5000 | 3.0000 | 3.2500 | 3.2500 | 100,600 |
13 Dec 2022 | 3.2500 | 3.1510 | 3.0000 | 3.2500 | 3.2500 | 4,218 |
12 Dec 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
09 Dec 2022 | 3.2500 | 3.4700 | 3.1100 | 3.2500 | 3.2500 | 10,803 |
08 Dec 2022 | 3.2500 | 3.3300 | 3.3300 | 3.2500 | 3.2500 | 17,956 |
07 Dec 2022 | 3.2500 | 3.5000 | 3.3500 | 3.2500 | 3.2500 | 11,625 |
06 Dec 2022 | 3.2500 | 3.1300 | 3.0800 | 3.2500 | 3.2500 | 87,621 |
05 Dec 2022 | 4.0000 | 3.5500 | 3.0000 | 3.2500 | 3.2500 | 569,942 |
02 Dec 2022 | 3.2500 | 4.5000 | 3.5000 | 4.0000 | 4.0000 | 391,038 |
01 Dec 2022 | 4.7500 | 4.8000 | 4.0660 | 4.2500 | 4.2500 | 379,368 |
30 Nov 2022 | 4.7500 | 4.5550 | 4.5500 | 4.7500 | 4.7500 | 15,785 |
29 Nov 2022 | 5.2500 | 5.3000 | 4.5000 | 4.7500 | 4.7500 | 188,722 |
28 Nov 2022 | 5.0000 | 5.5000 | 5.0100 | 5.2500 | 5.2500 | 176,115 |
25 Nov 2022 | 5.0000 | 5.5000 | 4.5000 | 5.0000 | 5.0000 | 89,867 |
24 Nov 2022 | 5.7500 | 5.5000 | 4.1200 | 5.5000 | 5.5000 | 562,803 |
23 Nov 2022 | 5.7500 | 6.0000 | 5.5000 | 5.7500 | 5.7500 | 20,417 |
22 Nov 2022 | 5.7500 | 5.5000 | 5.5000 | 5.7500 | 5.7500 | 30,000 |
21 Nov 2022 | 5.7500 | 6.0000 | 5.5000 | 5.7500 | 5.7500 | 59,520 |
18 Nov 2022 | 5.6500 | 5.8900 | 4.9900 | 5.7500 | 5.7500 | 454,809 |
17 Nov 2022 | 5.6500 | 5.8000 | 5.5100 | 5.6500 | 5.6500 | 2,267 |
16 Nov 2022 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | - |
15 Nov 2022 | 5.6500 | 5.6900 | 5.6900 | 5.6500 | 5.6500 | 10,000 |
14 Nov 2022 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | - |
11 Nov 2022 | 5.6500 | 5.6900 | 5.5210 | 5.6500 | 5.6500 | 39,763 |
10 Nov 2022 | 5.6500 | 5.5210 | 5.5210 | 5.6500 | 5.6500 | 4,689 |
09 Nov 2022 | 6.1500 | 6.3000 | 5.5200 | 5.6500 | 5.6500 | 125,030 |
08 Nov 2022 | 6.1500 | 6.0210 | 6.0210 | 6.1500 | 6.1500 | 5,205 |
07 Nov 2022 | 6.1500 | 6.1250 | 6.0150 | 6.1500 | 6.1500 | 10,524 |
04 Nov 2022 | 6.1500 | 6.0150 | 6.0150 | 6.1500 | 6.1500 | 5,719 |
03 Nov 2022 | 6.1500 | 6.0000 | 6.0000 | 6.1500 | 6.1500 | 350 |
02 Nov 2022 | 6.1500 | 6.1400 | 6.0150 | 6.1500 | 6.1500 | 3,330 |
01 Nov 2022 | 6.1500 | 6.1900 | 6.0000 | 6.1500 | 6.1500 | 163,000 |
31 Oct 2022 | 6.3500 | 6.3000 | 6.2000 | 6.1500 | 6.1500 | 10,052 |
28 Oct 2022 | 6.3500 | 6.4900 | 6.2000 | 6.3500 | 6.3500 | 33,145 |
27 Oct 2022 | 6.3500 | 6.5000 | 6.2100 | 6.3500 | 6.3500 | 8,670 |
26 Oct 2022 | 6.2500 | 6.5000 | 6.2000 | 6.3500 | 6.3500 | 380,053 |
25 Oct 2022 | 6.2500 | 6.2000 | 6.0100 | 6.2500 | 6.2500 | 5,142 |
24 Oct 2022 | 6.2500 | 6.0100 | 6.0000 | 6.2500 | 6.2500 | 2,849 |
21 Oct 2022 | 6.2500 | 6.2000 | 6.0000 | 6.2500 | 6.2500 | 262,878 |
20 Oct 2022 | 6.6000 | 6.2500 | 5.8500 | 6.2500 | 6.2500 | 58,000 |
19 Oct 2022 | 6.6000 | 6.4400 | 6.2000 | 6.6000 | 6.6000 | 21,442 |
18 Oct 2022 | 6.6000 | 6.4400 | 6.4400 | 6.6000 | 6.6000 | 100 |
17 Oct 2022 | 6.7500 | 6.5880 | 6.2100 | 6.6000 | 6.6000 | 79,547 |
14 Oct 2022 | 6.7500 | 6.6500 | 6.6500 | 6.7500 | 6.7500 | 5,000 |
13 Oct 2022 | 6.7500 | 6.6500 | 6.6500 | 6.7500 | 6.7500 | 751 |
12 Oct 2022 | 6.7500 | 7.0000 | 6.5100 | 6.7500 | 6.7500 | 21,131 |
11 Oct 2022 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | - |
10 Oct 2022 | 6.7500 | 6.7000 | 6.5100 | 6.7500 | 6.7500 | 20,373 |
07 Oct 2022 | 6.7500 | 6.7500 | 6.5500 | 6.7500 | 6.7500 | 18,537 |
06 Oct 2022 | 6.7500 | 6.8000 | 6.8000 | 6.7500 | 6.7500 | 5,938 |
05 Oct 2022 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | - |
04 Oct 2022 | 6.7500 | 6.8000 | 6.5500 | 6.7500 | 6.7500 | 18,200 |
03 Oct 2022 | 6.7500 | 6.8500 | 6.8500 | 6.7500 | 6.7500 | 21,897 |
30 Sept 2022 | 6.7500 | 7.0000 | 6.8750 | 6.7500 | 6.7500 | 25,414 |
29 Sept 2022 | 7.2500 | 7.4000 | 6.5100 | 7.1800 | 7.1800 | 258,578 |
28 Sept 2022 | 6.5000 | 7.0000 | 6.9000 | 6.7500 | 6.7500 | 11,744 |
27 Sept 2022 | 6.5000 | 6.5500 | 6.5500 | 6.5000 | 6.5000 | 6,591 |
26 Sept 2022 | 6.5000 | 6.9500 | 6.5100 | 6.5500 | 6.5500 | 13,760 |
23 Sept 2022 | 7.6500 | 7.4900 | 6.9000 | 6.5000 | 6.5000 | 121,810 |
22 Sept 2022 | 7.6500 | 8.0000 | 7.3000 | 7.6500 | 7.6500 | 6,016 |
21 Sept 2022 | 7.6500 | 7.7000 | 7.3000 | 7.6500 | 7.6500 | 25,541 |
20 Sept 2022 | 6.7500 | 8.0000 | 6.9900 | 7.6500 | 7.6500 | 417,879 |
16 Sept 2022 | 6.5000 | 7.0000 | 6.3140 | 6.7500 | 6.7500 | 209,359 |
15 Sept 2022 | 6.2500 | 6.5000 | 6.0000 | 6.0000 | 6.0000 | 11,488 |
14 Sept 2022 | 6.2500 | 6.5000 | 6.0500 | 6.2500 | 6.2500 | 24,146 |
13 Sept 2022 | 6.2500 | 6.5000 | 6.0550 | 6.2500 | 6.2500 | 25,002 |
12 Sept 2022 | 6.3650 | 6.4000 | 6.3650 | 6.2500 | 6.2500 | 25,523 |
09 Sept 2022 | 6.2500 | 6.3740 | 6.1500 | 6.2500 | 6.2500 | 133,579 |
08 Sept 2022 | 6.2500 | 6.1000 | 6.0020 | 6.2500 | 6.2500 | 45,291 |
07 Sept 2022 | 6.2500 | 6.1500 | 6.1500 | 6.2500 | 6.2500 | 387 |
06 Sept 2022 | 6.2500 | 6.0020 | 6.0020 | 6.2500 | 6.2500 | 2,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |