Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
01 Jun 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
31 May 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
30 May 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 3,000 |
26 May 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
25 May 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
24 May 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
23 May 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
22 May 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
19 May 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
18 May 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
17 May 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
16 May 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 186 |
15 May 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
12 May 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
11 May 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
10 May 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
09 May 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 400 |
08 May 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
05 May 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
04 May 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 600 |
03 May 2023 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
02 May 2023 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
01 May 2023 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
28 Apr 2023 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
27 Apr 2023 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
26 Apr 2023 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
25 Apr 2023 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 600 |
24 Apr 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
21 Apr 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
21 Apr 2023 | 0.45 Dividend | |||||
20 Apr 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 7.55 | 600 |
19 Apr 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 6.97 | - |
18 Apr 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 6.97 | - |
17 Apr 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 6.97 | - |
14 Apr 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 6.97 | - |
13 Apr 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 6.97 | - |
12 Apr 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 6.97 | 2,000 |
11 Apr 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 6.79 | - |
10 Apr 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 6.79 | - |
06 Apr 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 6.79 | - |
05 Apr 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 6.79 | - |
04 Apr 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 6.79 | - |
03 Apr 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 6.79 | - |
31 Mar 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 6.79 | - |
30 Mar 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 6.79 | 130 |
29 Mar 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 6.94 | - |
28 Mar 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 6.94 | - |
27 Mar 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 6.94 | - |
24 Mar 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 6.94 | - |
23 Mar 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 6.94 | - |
22 Mar 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 6.94 | - |
21 Mar 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 6.94 | - |
20 Mar 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 6.94 | - |
17 Mar 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 6.94 | - |
16 Mar 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 6.94 | - |
15 Mar 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 6.94 | - |
14 Mar 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 6.94 | 130 |
13 Mar 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.08 | - |
10 Mar 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.08 | - |
09 Mar 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.08 | - |
08 Mar 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.08 | - |
07 Mar 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.08 | - |
06 Mar 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.08 | - |
03 Mar 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.08 | - |
02 Mar 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.08 | 100 |
01 Mar 2023 | 7.36 | 7.36 | 7.36 | 7.36 | 6.94 | 200 |
28 Feb 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.84 | - |
27 Feb 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.84 | - |
24 Feb 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.84 | - |
23 Feb 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.84 | - |
22 Feb 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.84 | - |
21 Feb 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.84 | - |
17 Feb 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.84 | - |
16 Feb 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.84 | - |
15 Feb 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.84 | - |
14 Feb 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.84 | - |
13 Feb 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.84 | - |
10 Feb 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.84 | - |
09 Feb 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.84 | - |
08 Feb 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.84 | - |
07 Feb 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.84 | 3,000 |
06 Feb 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 6.70 | - |
03 Feb 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 6.70 | - |
02 Feb 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 6.70 | - |
01 Feb 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 6.70 | - |
31 Jan 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 6.70 | 100 |
30 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.61 | - |
27 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.61 | - |
26 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.61 | - |
25 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.61 | - |
24 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.61 | - |
23 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.61 | 145 |
20 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.61 | - |
19 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.61 | - |
18 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.61 | 100 |
17 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.61 | - |
13 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.61 | - |
12 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.61 | - |
11 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |