Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | - | - | - | - | - | - |
30 Jan 2023 | - | - | - | - | - | - |
27 Jan 2023 | - | - | - | - | - | - |
26 Jan 2023 | - | - | - | - | - | - |
25 Jan 2023 | - | - | - | - | - | - |
24 Jan 2023 | - | - | - | - | - | - |
23 Jan 2023 | - | - | - | - | - | - |
20 Jan 2023 | - | - | - | - | - | - |
19 Jan 2023 | - | - | - | - | - | - |
18 Jan 2023 | - | - | - | - | - | - |
17 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | - | - | - | - | - | - |
12 Jan 2023 | - | - | - | - | - | - |
11 Jan 2023 | - | - | - | - | - | - |
10 Jan 2023 | - | - | - | - | - | - |
09 Jan 2023 | - | - | - | - | - | - |
06 Jan 2023 | - | - | - | - | - | - |
05 Jan 2023 | - | - | - | - | - | - |
04 Jan 2023 | - | - | - | - | - | - |
03 Jan 2023 | - | - | - | - | - | - |
30 Dec 2022 | - | - | - | - | - | - |
29 Dec 2022 | - | - | - | - | - | - |
28 Dec 2022 | - | - | - | - | - | - |
27 Dec 2022 | - | - | - | - | - | - |
23 Dec 2022 | - | - | - | - | - | - |
22 Dec 2022 | - | - | - | - | - | - |
21 Dec 2022 | - | - | - | - | - | - |
20 Dec 2022 | - | - | - | - | - | - |
19 Dec 2022 | - | - | - | - | - | - |
16 Dec 2022 | - | - | - | - | - | - |
15 Dec 2022 | - | - | - | - | - | - |
14 Dec 2022 | - | - | - | - | - | - |
13 Dec 2022 | - | - | - | - | - | - |
12 Dec 2022 | - | - | - | - | - | - |
09 Dec 2022 | - | - | - | - | - | - |
08 Dec 2022 | - | - | - | - | - | - |
07 Dec 2022 | - | - | - | - | - | - |
06 Dec 2022 | - | - | - | - | - | - |
05 Dec 2022 | - | - | - | - | - | - |
02 Dec 2022 | - | - | - | - | - | - |
01 Dec 2022 | - | - | - | - | - | - |
30 Nov 2022 | - | - | - | - | - | - |
29 Nov 2022 | - | - | - | - | - | - |
28 Nov 2022 | - | - | - | - | - | - |
25 Nov 2022 | - | - | - | - | - | - |
23 Nov 2022 | - | - | - | - | - | - |
22 Nov 2022 | - | - | - | - | - | - |
21 Nov 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
18 Nov 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
17 Nov 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
16 Nov 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
15 Nov 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
14 Nov 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
11 Nov 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
10 Nov 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
09 Nov 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
08 Nov 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
07 Nov 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
04 Nov 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
03 Nov 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
02 Nov 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
01 Nov 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
31 Oct 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
28 Oct 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
27 Oct 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
26 Oct 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
25 Oct 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
24 Oct 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
21 Oct 2022 | 8.01 | 8.11 | 8.01 | 8.10 | 8.10 | 408,975 |
20 Oct 2022 | 7.96 | 8.06 | 7.96 | 8.04 | 8.04 | 583,195 |
19 Oct 2022 | 8.00 | 8.02 | 7.96 | 8.00 | 8.00 | 70,838 |
18 Oct 2022 | 8.04 | 8.04 | 7.90 | 8.00 | 8.00 | 72,773 |
17 Oct 2022 | 8.14 | 8.15 | 8.05 | 8.05 | 8.05 | 54,814 |
14 Oct 2022 | 8.22 | 8.22 | 8.08 | 8.09 | 8.09 | 25,491 |
13 Oct 2022 | 8.08 | 8.30 | 8.08 | 8.27 | 8.27 | 8,885 |
12 Oct 2022 | 8.17 | 8.21 | 8.15 | 8.18 | 8.18 | 62,774 |
11 Oct 2022 | 8.22 | 8.28 | 8.18 | 8.18 | 8.18 | 178,580 |
10 Oct 2022 | 8.42 | 8.44 | 8.28 | 8.31 | 8.31 | 68,998 |
07 Oct 2022 | 8.32 | 8.40 | 8.29 | 8.32 | 8.32 | 46,522 |
06 Oct 2022 | 8.29 | 8.32 | 8.24 | 8.28 | 8.28 | 67,283 |
05 Oct 2022 | 8.24 | 8.32 | 8.20 | 8.32 | 8.32 | 24,770 |
04 Oct 2022 | 8.14 | 8.24 | 8.14 | 8.23 | 8.23 | 21,514 |
03 Oct 2022 | 7.99 | 8.02 | 7.95 | 8.02 | 8.02 | 96,169 |
30 Sept 2022 | 7.87 | 7.93 | 7.84 | 7.84 | 7.84 | 87,945 |
29 Sept 2022 | 7.94 | 7.97 | 7.88 | 7.91 | 7.91 | 104,872 |
28 Sept 2022 | 7.78 | 7.95 | 7.77 | 7.95 | 7.95 | 39,441 |
27 Sept 2022 | 7.76 | 7.82 | 7.73 | 7.74 | 7.74 | 104,236 |
26 Sept 2022 | 7.83 | 7.89 | 7.68 | 7.70 | 7.70 | 20,598 |
23 Sept 2022 | 7.89 | 7.92 | 7.83 | 7.85 | 7.85 | 168,431 |
22 Sept 2022 | 8.24 | 8.24 | 8.13 | 8.13 | 8.13 | 19,379 |
21 Sept 2022 | 8.23 | 8.24 | 8.12 | 8.14 | 8.14 | 23,681 |
20 Sept 2022 | 8.13 | 8.19 | 8.10 | 8.19 | 8.19 | 24,859 |
19 Sept 2022 | 8.05 | 8.16 | 8.03 | 8.16 | 8.16 | 21,134 |
16 Sept 2022 | 8.15 | 8.19 | 8.15 | 8.17 | 8.17 | 16,895 |
15 Sept 2022 | 8.24 | 8.27 | 8.18 | 8.19 | 8.19 | 18,904 |
14 Sept 2022 | 8.35 | 8.42 | 8.35 | 8.39 | 8.39 | 27,982 |
13 Sept 2022 | 8.22 | 8.39 | 8.22 | 8.35 | 8.35 | 41,340 |
12 Sept 2022 | 8.32 | 8.42 | 8.32 | 8.38 | 8.38 | 73,725 |
09 Sept 2022 | 8.14 | 8.26 | 8.14 | 8.23 | 8.23 | 164,008 |
08 Sept 2022 | 8.05 | 8.09 | 7.97 | 8.05 | 8.05 | 142,548 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |