Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 7.42 | 7.51 | 7.30 | 7.45 | 7.45 | 18,800 |
25 Jan 2023 | 7.44 | 7.49 | 7.30 | 7.47 | 7.47 | 5,400 |
24 Jan 2023 | 7.40 | 7.57 | 7.28 | 7.35 | 7.35 | 63,800 |
23 Jan 2023 | 7.78 | 7.78 | 7.42 | 7.46 | 7.46 | 5,200 |
20 Jan 2023 | 7.47 | 7.65 | 7.43 | 7.59 | 7.59 | 6,100 |
19 Jan 2023 | 7.55 | 7.70 | 7.38 | 7.38 | 7.38 | 20,400 |
18 Jan 2023 | 7.50 | 7.68 | 7.50 | 7.55 | 7.55 | 11,200 |
17 Jan 2023 | 7.77 | 7.77 | 7.52 | 7.55 | 7.55 | 19,400 |
13 Jan 2023 | 7.38 | 7.91 | 7.38 | 7.85 | 7.85 | 46,500 |
12 Jan 2023 | 7.28 | 7.50 | 7.23 | 7.38 | 7.38 | 42,600 |
11 Jan 2023 | 7.31 | 7.43 | 7.20 | 7.39 | 7.39 | 15,000 |
10 Jan 2023 | 7.38 | 7.45 | 7.20 | 7.23 | 7.23 | 18,000 |
09 Jan 2023 | 7.26 | 7.51 | 7.26 | 7.30 | 7.30 | 20,000 |
06 Jan 2023 | 7.35 | 7.48 | 7.22 | 7.24 | 7.24 | 27,700 |
05 Jan 2023 | 7.25 | 7.47 | 7.23 | 7.32 | 7.32 | 10,500 |
04 Jan 2023 | 7.20 | 7.36 | 7.20 | 7.36 | 7.36 | 4,900 |
03 Jan 2023 | 7.32 | 7.40 | 7.18 | 7.20 | 7.20 | 27,100 |
30 Dec 2022 | 7.24 | 7.31 | 7.20 | 7.25 | 7.25 | 12,100 |
29 Dec 2022 | 7.30 | 7.37 | 7.18 | 7.28 | 7.28 | 68,300 |
28 Dec 2022 | 7.35 | 7.47 | 7.18 | 7.20 | 7.20 | 24,800 |
27 Dec 2022 | 7.30 | 7.36 | 7.19 | 7.31 | 7.31 | 11,500 |
23 Dec 2022 | 7.28 | 7.31 | 7.19 | 7.22 | 7.22 | 7,000 |
22 Dec 2022 | 7.20 | 7.35 | 7.18 | 7.28 | 7.28 | 35,300 |
21 Dec 2022 | 7.35 | 7.35 | 7.20 | 7.20 | 7.20 | 5,700 |
20 Dec 2022 | 7.20 | 7.40 | 7.19 | 7.22 | 7.22 | 47,300 |
19 Dec 2022 | 7.20 | 7.36 | 7.19 | 7.24 | 7.24 | 33,700 |
16 Dec 2022 | 7.26 | 7.47 | 7.19 | 7.25 | 7.25 | 23,900 |
15 Dec 2022 | 7.20 | 7.30 | 7.19 | 7.24 | 7.24 | 27,100 |
14 Dec 2022 | 7.20 | 7.31 | 7.19 | 7.21 | 7.21 | 16,500 |
13 Dec 2022 | 7.35 | 7.39 | 7.19 | 7.20 | 7.20 | 59,300 |
12 Dec 2022 | 7.25 | 7.29 | 7.15 | 7.23 | 7.23 | 8,400 |
09 Dec 2022 | 7.25 | 7.33 | 7.19 | 7.29 | 7.29 | 46,800 |
08 Dec 2022 | 7.30 | 7.30 | 7.19 | 7.20 | 7.20 | 35,900 |
07 Dec 2022 | 7.20 | 7.28 | 7.19 | 7.21 | 7.21 | 15,100 |
06 Dec 2022 | 7.20 | 7.25 | 7.05 | 7.23 | 7.23 | 35,300 |
05 Dec 2022 | 7.20 | 7.31 | 7.06 | 7.13 | 7.13 | 25,700 |
02 Dec 2022 | 7.22 | 7.37 | 7.19 | 7.24 | 7.24 | 8,500 |
01 Dec 2022 | 7.37 | 7.43 | 7.15 | 7.39 | 7.39 | 26,800 |
30 Nov 2022 | 7.30 | 7.64 | 7.12 | 7.43 | 7.43 | 54,200 |
29 Nov 2022 | 7.37 | 7.40 | 7.24 | 7.28 | 7.28 | 16,800 |
28 Nov 2022 | 7.88 | 7.99 | 7.27 | 7.28 | 7.28 | 129,400 |
25 Nov 2022 | 7.80 | 8.00 | 7.71 | 7.91 | 7.91 | 9,700 |
23 Nov 2022 | 7.74 | 7.86 | 7.53 | 7.80 | 7.80 | 18,300 |
22 Nov 2022 | 7.73 | 7.87 | 7.60 | 7.66 | 7.66 | 39,000 |
21 Nov 2022 | 7.70 | 7.70 | 7.57 | 7.63 | 7.63 | 5,200 |
18 Nov 2022 | 7.95 | 7.97 | 7.65 | 7.70 | 7.70 | 19,100 |
17 Nov 2022 | 7.85 | 7.86 | 7.56 | 7.80 | 7.80 | 26,500 |
16 Nov 2022 | 8.09 | 8.09 | 7.87 | 7.95 | 7.95 | 18,100 |
15 Nov 2022 | 7.91 | 8.11 | 7.79 | 8.03 | 8.03 | 26,000 |
14 Nov 2022 | 8.15 | 8.15 | 7.74 | 7.84 | 7.84 | 36,200 |
11 Nov 2022 | 8.24 | 8.52 | 8.11 | 8.18 | 8.18 | 23,100 |
10 Nov 2022 | 8.30 | 8.57 | 7.93 | 8.22 | 8.22 | 57,900 |
09 Nov 2022 | 7.57 | 8.06 | 7.46 | 8.02 | 8.02 | 40,200 |
08 Nov 2022 | 8.19 | 8.31 | 7.88 | 7.88 | 7.88 | 20,800 |
07 Nov 2022 | 7.77 | 8.30 | 7.77 | 8.25 | 8.25 | 36,000 |
04 Nov 2022 | 7.75 | 7.80 | 7.61 | 7.77 | 7.77 | 18,600 |
03 Nov 2022 | 7.71 | 7.78 | 7.49 | 7.66 | 7.66 | 26,400 |
02 Nov 2022 | 7.43 | 7.92 | 7.40 | 7.79 | 7.79 | 32,500 |
01 Nov 2022 | 7.58 | 7.78 | 7.38 | 7.62 | 7.62 | 79,500 |
31 Oct 2022 | 7.50 | 7.66 | 7.33 | 7.56 | 7.56 | 38,100 |
28 Oct 2022 | 7.41 | 7.57 | 7.37 | 7.50 | 7.50 | 19,000 |
27 Oct 2022 | 7.76 | 7.76 | 7.38 | 7.46 | 7.46 | 26,200 |
26 Oct 2022 | 7.62 | 7.84 | 7.62 | 7.70 | 7.70 | 8,400 |
25 Oct 2022 | 7.36 | 7.79 | 7.36 | 7.67 | 7.67 | 24,500 |
24 Oct 2022 | 7.80 | 7.80 | 7.43 | 7.49 | 7.49 | 20,500 |
21 Oct 2022 | 7.77 | 7.94 | 7.68 | 7.75 | 7.75 | 18,000 |
20 Oct 2022 | 7.98 | 7.99 | 7.70 | 7.91 | 7.91 | 25,900 |
19 Oct 2022 | 7.86 | 7.92 | 7.68 | 7.74 | 7.74 | 29,500 |
18 Oct 2022 | 7.80 | 7.98 | 7.70 | 7.79 | 7.79 | 7,500 |
17 Oct 2022 | 7.44 | 7.79 | 7.40 | 7.64 | 7.64 | 42,200 |
14 Oct 2022 | 7.45 | 7.53 | 7.31 | 7.39 | 7.39 | 19,900 |
13 Oct 2022 | 7.26 | 7.50 | 7.18 | 7.50 | 7.50 | 11,000 |
12 Oct 2022 | 7.40 | 7.50 | 7.27 | 7.32 | 7.32 | 14,100 |
11 Oct 2022 | 7.45 | 7.61 | 7.32 | 7.39 | 7.39 | 20,100 |
10 Oct 2022 | 7.45 | 7.56 | 7.40 | 7.47 | 7.47 | 12,100 |
07 Oct 2022 | 7.50 | 7.67 | 7.32 | 7.45 | 7.45 | 45,700 |
06 Oct 2022 | 7.48 | 7.68 | 7.48 | 7.59 | 7.59 | 22,100 |
05 Oct 2022 | 7.60 | 7.78 | 7.45 | 7.66 | 7.66 | 22,800 |
04 Oct 2022 | 7.46 | 7.72 | 7.46 | 7.59 | 7.59 | 24,600 |
03 Oct 2022 | 7.30 | 7.47 | 7.26 | 7.36 | 7.36 | 20,100 |
30 Sept 2022 | 7.55 | 7.63 | 7.26 | 7.26 | 7.26 | 17,100 |
29 Sept 2022 | 7.52 | 7.67 | 7.24 | 7.67 | 7.67 | 17,900 |
28 Sept 2022 | 7.38 | 7.59 | 7.21 | 7.52 | 7.52 | 14,800 |
27 Sept 2022 | 7.44 | 7.55 | 7.14 | 7.25 | 7.25 | 51,200 |
26 Sept 2022 | 7.57 | 7.70 | 7.34 | 7.39 | 7.39 | 18,900 |
23 Sept 2022 | 7.76 | 7.85 | 7.59 | 7.70 | 7.70 | 20,800 |
22 Sept 2022 | 7.79 | 7.86 | 7.62 | 7.80 | 7.80 | 36,900 |
21 Sept 2022 | 7.89 | 7.95 | 7.72 | 7.78 | 7.78 | 33,300 |
20 Sept 2022 | 7.87 | 7.96 | 7.85 | 7.94 | 7.94 | 25,000 |
19 Sept 2022 | 7.94 | 8.02 | 7.82 | 7.98 | 7.98 | 7,900 |
16 Sept 2022 | 8.00 | 8.21 | 7.85 | 7.85 | 7.85 | 54,900 |
15 Sept 2022 | 8.06 | 8.28 | 8.02 | 8.09 | 8.09 | 26,100 |
14 Sept 2022 | 8.34 | 8.44 | 8.07 | 8.07 | 8.07 | 19,400 |
13 Sept 2022 | 8.24 | 8.55 | 8.21 | 8.25 | 8.25 | 34,200 |
12 Sept 2022 | 8.80 | 8.80 | 8.05 | 8.46 | 8.46 | 42,500 |
09 Sept 2022 | 8.58 | 8.77 | 8.55 | 8.66 | 8.66 | 22,200 |
08 Sept 2022 | 8.50 | 8.62 | 8.35 | 8.58 | 8.58 | 31,900 |
07 Sept 2022 | 8.54 | 8.69 | 8.50 | 8.61 | 8.61 | 28,800 |
06 Sept 2022 | 8.35 | 8.60 | 8.23 | 8.45 | 8.45 | 38,400 |
02 Sept 2022 | 8.68 | 8.74 | 8.22 | 8.32 | 8.32 | 41,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |