Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 222 |
02 Feb 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
01 Feb 2023 | 8.52 | 8.70 | 8.52 | 8.70 | 8.70 | 222 |
31 Jan 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
30 Jan 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
27 Jan 2023 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
26 Jan 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
25 Jan 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
24 Jan 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
23 Jan 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
20 Jan 2023 | 8.56 | 8.70 | 8.56 | 8.70 | 8.70 | 3,400 |
19 Jan 2023 | 8.64 | 8.70 | 8.64 | 8.70 | 8.70 | 300 |
18 Jan 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
17 Jan 2023 | 8.60 | 8.90 | 8.60 | 8.90 | 8.90 | 570 |
16 Jan 2023 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
13 Jan 2023 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
12 Jan 2023 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | 642 |
11 Jan 2023 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
10 Jan 2023 | 8.70 | 8.74 | 8.70 | 8.74 | 8.74 | 300 |
09 Jan 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
06 Jan 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
05 Jan 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
04 Jan 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
03 Jan 2023 | 8.50 | 8.58 | 8.50 | 8.58 | 8.58 | 525 |
02 Jan 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
30 Dec 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
29 Dec 2022 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
28 Dec 2022 | 8.58 | 8.74 | 8.58 | 8.74 | 8.74 | 112 |
27 Dec 2022 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
23 Dec 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
22 Dec 2022 | 8.56 | 8.58 | 8.56 | 8.58 | 8.58 | 300 |
21 Dec 2022 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
20 Dec 2022 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
19 Dec 2022 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
16 Dec 2022 | 7.86 | 7.98 | 7.86 | 7.98 | 7.98 | 495 |
15 Dec 2022 | 8.22 | 8.22 | 8.20 | 8.20 | 8.20 | 70 |
14 Dec 2022 | 8.54 | 8.98 | 8.30 | 8.30 | 8.30 | 5,019 |
13 Dec 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 500 |
12 Dec 2022 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
09 Dec 2022 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
08 Dec 2022 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
07 Dec 2022 | 8.92 | 8.96 | 8.92 | 8.96 | 8.96 | 900 |
06 Dec 2022 | 8.92 | 9.00 | 8.86 | 8.86 | 8.86 | 1,153 |
05 Dec 2022 | 9.20 | 9.20 | 9.08 | 9.08 | 9.08 | 1,000 |
02 Dec 2022 | 8.98 | 9.18 | 8.98 | 9.18 | 9.18 | 450 |
01 Dec 2022 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
30 Nov 2022 | 8.64 | 9.12 | 8.64 | 9.12 | 9.12 | 500 |
29 Nov 2022 | 8.68 | 8.74 | 8.68 | 8.74 | 8.74 | 455 |
28 Nov 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
25 Nov 2022 | 8.80 | 9.06 | 8.80 | 8.96 | 8.96 | 1,025 |
24 Nov 2022 | 8.96 | 9.14 | 8.96 | 9.00 | 9.00 | 1,240 |
23 Nov 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
22 Nov 2022 | 9.06 | 9.20 | 9.06 | 9.20 | 9.20 | 300 |
21 Nov 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
18 Nov 2022 | 9.00 | 9.34 | 9.00 | 9.34 | 9.34 | 40 |
17 Nov 2022 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
16 Nov 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
15 Nov 2022 | 9.28 | 9.28 | 9.18 | 9.18 | 9.18 | 280 |
14 Nov 2022 | 8.82 | 9.12 | 8.82 | 9.12 | 9.12 | 665 |
11 Nov 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
10 Nov 2022 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
09 Nov 2022 | 8.68 | 8.68 | 8.50 | 8.60 | 8.60 | 3,655 |
08 Nov 2022 | 8.70 | 8.74 | 8.60 | 8.60 | 8.60 | 1,910 |
07 Nov 2022 | 8.02 | 8.16 | 8.02 | 8.16 | 8.16 | 500 |
04 Nov 2022 | 7.54 | 7.98 | 7.54 | 7.98 | 7.98 | 500 |
03 Nov 2022 | 7.60 | 7.76 | 7.60 | 7.76 | 7.76 | 100 |
02 Nov 2022 | 7.40 | 7.66 | 7.40 | 7.66 | 7.66 | 368 |
01 Nov 2022 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
31 Oct 2022 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
28 Oct 2022 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
27 Oct 2022 | 7.80 | 7.80 | 7.54 | 7.54 | 7.54 | 450 |
26 Oct 2022 | 7.20 | 7.90 | 7.20 | 7.90 | 7.90 | 660 |
25 Oct 2022 | 7.04 | 7.50 | 7.04 | 7.50 | 7.50 | 210 |
24 Oct 2022 | 6.50 | 7.00 | 6.50 | 7.00 | 7.00 | 1,508 |
21 Oct 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
20 Oct 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
19 Oct 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 155 |
18 Oct 2022 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
17 Oct 2022 | 6.50 | 6.50 | 6.46 | 6.46 | 6.46 | 900 |
14 Oct 2022 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
13 Oct 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
12 Oct 2022 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
11 Oct 2022 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
10 Oct 2022 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
07 Oct 2022 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
06 Oct 2022 | 6.12 | 6.50 | 6.12 | 6.50 | 6.50 | 1,220 |
05 Oct 2022 | 6.34 | 6.36 | 6.34 | 6.36 | 6.36 | 500 |
04 Oct 2022 | 6.14 | 6.36 | 6.14 | 6.36 | 6.36 | 500 |
03 Oct 2022 | 6.44 | 6.44 | 6.30 | 6.34 | 6.34 | 1,000 |
30 Sept 2022 | 6.24 | 6.38 | 6.24 | 6.38 | 6.38 | 500 |
29 Sept 2022 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
28 Sept 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
27 Sept 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
26 Sept 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
23 Sept 2022 | 6.48 | 6.48 | 6.28 | 6.48 | 6.48 | 501 |
22 Sept 2022 | 6.94 | 6.94 | 6.50 | 6.50 | 6.50 | 500 |
21 Sept 2022 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
20 Sept 2022 | 7.16 | 7.22 | 7.16 | 7.22 | 7.22 | 779 |
19 Sept 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
16 Sept 2022 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |