Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
31 Jan 2023 | - | - | - | - | - | - |
30 Jan 2023 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
27 Jan 2023 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
26 Jan 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
25 Jan 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
24 Jan 2023 | 6.75 | 6.75 | 6.72 | 6.72 | 6.72 | 2,184 |
23 Jan 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 102 |
20 Jan 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
19 Jan 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
18 Jan 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
17 Jan 2023 | 6.77 | 6.89 | 6.77 | 6.89 | 6.89 | 1,687 |
16 Jan 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
13 Jan 2023 | 6.88 | 7.00 | 6.88 | 6.96 | 6.96 | 14,000 |
12 Jan 2023 | 6.68 | 6.70 | 6.68 | 6.70 | 6.70 | 757 |
11 Jan 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
10 Jan 2023 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
09 Jan 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
06 Jan 2023 | 6.37 | 6.37 | 6.34 | 6.34 | 6.34 | - |
05 Jan 2023 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
04 Jan 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 500 |
03 Jan 2023 | 6.27 | 6.50 | 6.27 | 6.50 | 6.50 | 108 |
02 Jan 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
30 Dec 2022 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 1,487 |
29 Dec 2022 | 6.10 | 6.22 | 6.10 | 6.22 | 6.22 | 800 |
28 Dec 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
27 Dec 2022 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 100 |
23 Dec 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
22 Dec 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
21 Dec 2022 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
20 Dec 2022 | 5.75 | 5.94 | 5.75 | 5.94 | 5.94 | 1,500 |
19 Dec 2022 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | 2,150 |
16 Dec 2022 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
15 Dec 2022 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
14 Dec 2022 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
13 Dec 2022 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
12 Dec 2022 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
09 Dec 2022 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
08 Dec 2022 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
07 Dec 2022 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
06 Dec 2022 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
05 Dec 2022 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
02 Dec 2022 | 5.16 | 5.21 | 5.16 | 5.21 | 5.21 | 1,000 |
01 Dec 2022 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
30 Nov 2022 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
29 Nov 2022 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
28 Nov 2022 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
25 Nov 2022 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
24 Nov 2022 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 400 |
23 Nov 2022 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
22 Nov 2022 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
21 Nov 2022 | 4.95 | 4.95 | 4.91 | 4.91 | 4.91 | 7,000 |
18 Nov 2022 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
17 Nov 2022 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
16 Nov 2022 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
15 Nov 2022 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
14 Nov 2022 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
11 Nov 2022 | 4.89 | 4.91 | 4.89 | 4.91 | 4.91 | - |
10 Nov 2022 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
09 Nov 2022 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
08 Nov 2022 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
07 Nov 2022 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
04 Nov 2022 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
03 Nov 2022 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
02 Nov 2022 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
01 Nov 2022 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
31 Oct 2022 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
28 Oct 2022 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
27 Oct 2022 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
26 Oct 2022 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
25 Oct 2022 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
24 Oct 2022 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
21 Oct 2022 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
20 Oct 2022 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
19 Oct 2022 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
18 Oct 2022 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
17 Oct 2022 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
14 Oct 2022 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
13 Oct 2022 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
12 Oct 2022 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
11 Oct 2022 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
10 Oct 2022 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
07 Oct 2022 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
06 Oct 2022 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
05 Oct 2022 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
04 Oct 2022 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
03 Oct 2022 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
30 Sept 2022 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
29 Sept 2022 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
28 Sept 2022 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
27 Sept 2022 | 4.95 | 4.95 | 4.93 | 4.93 | 4.93 | 250 |
26 Sept 2022 | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | 1,100 |
23 Sept 2022 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
22 Sept 2022 | 5.05 | 5.13 | 5.05 | 5.13 | 5.13 | 5,000 |
21 Sept 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
20 Sept 2022 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
19 Sept 2022 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
16 Sept 2022 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
15 Sept 2022 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
14 Sept 2022 | 5.03 | 5.09 | 5.03 | 5.09 | 5.09 | 25 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |