Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | - | - | - | - | - | - |
03 Feb 2023 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
02 Feb 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
01 Feb 2023 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
31 Jan 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
30 Jan 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
27 Jan 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
26 Jan 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
25 Jan 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
24 Jan 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
23 Jan 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
20 Jan 2023 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
19 Jan 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
18 Jan 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
17 Jan 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
16 Jan 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
13 Jan 2023 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
12 Jan 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
11 Jan 2023 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
10 Jan 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
09 Jan 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
06 Jan 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
05 Jan 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
04 Jan 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
03 Jan 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
02 Jan 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
30 Dec 2022 | 8.26 | 8.27 | 8.26 | 8.27 | 8.27 | - |
29 Dec 2022 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
28 Dec 2022 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
27 Dec 2022 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
23 Dec 2022 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
22 Dec 2022 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
21 Dec 2022 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
20 Dec 2022 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
19 Dec 2022 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
16 Dec 2022 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
15 Dec 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
14 Dec 2022 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
13 Dec 2022 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
12 Dec 2022 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
09 Dec 2022 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
08 Dec 2022 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
07 Dec 2022 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
06 Dec 2022 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
05 Dec 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
02 Dec 2022 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
01 Dec 2022 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
30 Nov 2022 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
29 Nov 2022 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
28 Nov 2022 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
25 Nov 2022 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
24 Nov 2022 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
23 Nov 2022 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
22 Nov 2022 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
21 Nov 2022 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
18 Nov 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
17 Nov 2022 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
16 Nov 2022 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
15 Nov 2022 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
14 Nov 2022 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
11 Nov 2022 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
10 Nov 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
09 Nov 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
08 Nov 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
07 Nov 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
04 Nov 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
03 Nov 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
02 Nov 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
01 Nov 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
31 Oct 2022 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
28 Oct 2022 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
27 Oct 2022 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
26 Oct 2022 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
25 Oct 2022 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
24 Oct 2022 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
21 Oct 2022 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
20 Oct 2022 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
19 Oct 2022 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
18 Oct 2022 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
17 Oct 2022 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
14 Oct 2022 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
13 Oct 2022 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
12 Oct 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
11 Oct 2022 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
10 Oct 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
07 Oct 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
06 Oct 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
05 Oct 2022 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
04 Oct 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
03 Oct 2022 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
30 Sept 2022 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
29 Sept 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
28 Sept 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
27 Sept 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
26 Sept 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
23 Sept 2022 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
22 Sept 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
21 Sept 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
20 Sept 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
19 Sept 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |