Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 120 |
26 May 2023 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 400 |
25 May 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
24 May 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 300 |
23 May 2023 | 6.56 | 6.56 | 6.55 | 6.55 | 6.55 | 1,100 |
22 May 2023 | 6.61 | 6.63 | 6.61 | 6.63 | 6.63 | 300 |
19 May 2023 | 6.61 | 6.63 | 6.61 | 6.63 | 6.63 | 1,800 |
18 May 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
17 May 2023 | 6.62 | 6.62 | 6.50 | 6.50 | 6.50 | 700 |
16 May 2023 | 6.77 | 6.88 | 6.75 | 6.88 | 6.88 | 1,000 |
15 May 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 700 |
12 May 2023 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 1,100 |
11 May 2023 | 6.70 | 6.72 | 6.69 | 6.72 | 6.72 | 900 |
10 May 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 500 |
09 May 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 400 |
08 May 2023 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 300 |
05 May 2023 | 6.80 | 6.86 | 6.80 | 6.86 | 6.86 | 500 |
04 May 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
03 May 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1,200 |
02 May 2023 | 6.67 | 6.70 | 6.67 | 6.70 | 6.70 | 1,300 |
01 May 2023 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | 1,700 |
28 Apr 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 300 |
27 Apr 2023 | 6.48 | 6.49 | 6.48 | 6.49 | 6.49 | 2,100 |
26 Apr 2023 | 6.65 | 6.67 | 6.63 | 6.67 | 6.67 | 1,800 |
25 Apr 2023 | 6.61 | 6.61 | 6.50 | 6.56 | 6.56 | 4,200 |
24 Apr 2023 | 6.65 | 6.71 | 6.60 | 6.61 | 6.61 | 2,900 |
21 Apr 2023 | 6.55 | 6.60 | 6.38 | 6.58 | 6.58 | 1,300 |
20 Apr 2023 | 6.39 | 6.65 | 6.32 | 6.49 | 6.49 | 2,500 |
19 Apr 2023 | 6.23 | 6.23 | 6.20 | 6.23 | 6.23 | 1,700 |
18 Apr 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 600 |
17 Apr 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 300 |
14 Apr 2023 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 100 |
13 Apr 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 200 |
12 Apr 2023 | 6.30 | 6.45 | 6.19 | 6.19 | 6.19 | 1,800 |
11 Apr 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1,000 |
10 Apr 2023 | 6.19 | 6.19 | 6.15 | 6.15 | 6.15 | 1,400 |
06 Apr 2023 | 5.90 | 6.45 | 5.90 | 6.23 | 6.23 | 3,000 |
05 Apr 2023 | 5.95 | 5.95 | 5.81 | 5.81 | 5.81 | 800 |
04 Apr 2023 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
03 Apr 2023 | 5.82 | 6.03 | 5.82 | 6.03 | 6.03 | 2,500 |
31 Mar 2023 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 300 |
30 Mar 2023 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
29 Mar 2023 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 200 |
28 Mar 2023 | 6.00 | 6.11 | 6.00 | 6.11 | 6.11 | 700 |
27 Mar 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 300 |
24 Mar 2023 | 5.96 | 6.00 | 5.94 | 5.94 | 5.94 | 1,100 |
23 Mar 2023 | 5.84 | 5.99 | 5.84 | 5.99 | 5.99 | 2,100 |
22 Mar 2023 | 5.92 | 5.97 | 5.80 | 5.80 | 5.80 | 1,300 |
21 Mar 2023 | 5.71 | 6.02 | 5.71 | 5.96 | 5.96 | 7,000 |
20 Mar 2023 | 5.88 | 6.00 | 5.87 | 6.00 | 6.00 | 3,300 |
17 Mar 2023 | 5.90 | 5.98 | 5.90 | 5.90 | 5.90 | 1,100 |
16 Mar 2023 | 5.95 | 6.01 | 5.90 | 6.00 | 6.00 | 5,600 |
15 Mar 2023 | 5.83 | 5.91 | 5.82 | 5.86 | 5.86 | 4,300 |
14 Mar 2023 | 6.09 | 6.09 | 5.90 | 5.95 | 5.95 | 4,700 |
13 Mar 2023 | 6.11 | 6.45 | 6.11 | 6.45 | 6.45 | 1,400 |
10 Mar 2023 | 6.18 | 6.18 | 5.91 | 5.91 | 5.91 | 1,600 |
09 Mar 2023 | 6.35 | 6.35 | 5.78 | 6.14 | 6.14 | 2,000 |
08 Mar 2023 | 6.30 | 6.49 | 6.11 | 6.49 | 6.49 | 1,300 |
07 Mar 2023 | 6.38 | 6.38 | 6.10 | 6.10 | 6.10 | 400 |
06 Mar 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 200 |
03 Mar 2023 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
02 Mar 2023 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 400 |
01 Mar 2023 | 6.13 | 6.13 | 6.03 | 6.03 | 6.03 | 500 |
28 Feb 2023 | 6.38 | 6.38 | 6.24 | 6.25 | 6.25 | 3,500 |
27 Feb 2023 | 6.09 | 6.30 | 6.07 | 6.30 | 6.30 | 5,300 |
24 Feb 2023 | 6.08 | 6.41 | 6.08 | 6.16 | 6.16 | 900 |
23 Feb 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
22 Feb 2023 | 6.28 | 6.54 | 6.27 | 6.35 | 6.35 | 1,000 |
21 Feb 2023 | 6.38 | 6.38 | 6.20 | 6.30 | 6.30 | 700 |
17 Feb 2023 | 6.26 | 6.33 | 6.26 | 6.28 | 6.28 | 600 |
16 Feb 2023 | 6.30 | 6.70 | 5.98 | 6.69 | 6.69 | 9,900 |
15 Feb 2023 | 6.47 | 6.53 | 6.36 | 6.42 | 6.42 | 3,700 |
14 Feb 2023 | 6.43 | 6.54 | 6.43 | 6.54 | 6.54 | 800 |
13 Feb 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
10 Feb 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 300 |
09 Feb 2023 | 6.61 | 6.67 | 6.61 | 6.67 | 6.67 | 900 |
08 Feb 2023 | 6.62 | 6.65 | 6.45 | 6.53 | 6.53 | 3,900 |
07 Feb 2023 | 6.48 | 6.97 | 6.48 | 6.91 | 6.91 | 11,000 |
06 Feb 2023 | 6.57 | 6.64 | 6.57 | 6.63 | 6.63 | 2,400 |
03 Feb 2023 | 6.50 | 6.71 | 6.49 | 6.50 | 6.50 | 3,800 |
02 Feb 2023 | 6.75 | 6.77 | 6.63 | 6.63 | 6.63 | 1,800 |
01 Feb 2023 | 6.41 | 6.53 | 6.40 | 6.48 | 6.48 | 4,600 |
31 Jan 2023 | 6.33 | 6.46 | 6.33 | 6.45 | 6.45 | 2,900 |
30 Jan 2023 | 6.45 | 6.64 | 6.33 | 6.61 | 6.61 | 4,900 |
27 Jan 2023 | 6.50 | 6.67 | 6.50 | 6.58 | 6.58 | 4,200 |
26 Jan 2023 | 6.70 | 6.73 | 6.70 | 6.73 | 6.73 | 400 |
25 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 600 |
24 Jan 2023 | 7.14 | 7.26 | 7.00 | 7.20 | 7.20 | 1,900 |
23 Jan 2023 | 7.13 | 7.36 | 7.13 | 7.32 | 7.32 | 2,300 |
20 Jan 2023 | 6.97 | 7.03 | 6.84 | 7.03 | 7.03 | 7,800 |
19 Jan 2023 | 7.08 | 7.08 | 7.04 | 7.04 | 7.04 | 600 |
18 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
17 Jan 2023 | 6.96 | 7.12 | 6.90 | 7.00 | 7.00 | 2,500 |
13 Jan 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1,500 |
12 Jan 2023 | 6.45 | 6.45 | 6.33 | 6.44 | 6.44 | 800 |
11 Jan 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1,700 |
10 Jan 2023 | 6.81 | 6.98 | 6.81 | 6.87 | 6.87 | 4,500 |
09 Jan 2023 | 7.07 | 7.14 | 7.00 | 7.00 | 7.00 | 2,200 |
06 Jan 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 1,000 |
05 Jan 2023 | 6.30 | 6.35 | 6.30 | 6.31 | 6.31 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |