Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
27 Mar 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
24 Mar 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
23 Mar 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
22 Mar 2023 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | 100 |
21 Mar 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
20 Mar 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 200 |
17 Mar 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
16 Mar 2023 | 6.00 | 6.50 | 6.00 | 6.50 | 6.50 | 10 |
15 Mar 2023 | 6.00 | 6.65 | 6.00 | 6.65 | 6.65 | 15 |
14 Mar 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
13 Mar 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
10 Mar 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
09 Mar 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
08 Mar 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 300 |
07 Mar 2023 | 6.40 | 6.40 | 6.00 | 6.00 | 6.00 | 150 |
06 Mar 2023 | 5.85 | 6.95 | 5.85 | 6.95 | 6.95 | 21 |
03 Mar 2023 | 5.75 | 6.20 | 5.75 | 6.20 | 6.20 | 356 |
02 Mar 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
01 Mar 2023 | 5.35 | 6.10 | 5.35 | 6.00 | 6.00 | 191 |
28 Feb 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
27 Feb 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
24 Feb 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
23 Feb 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
22 Feb 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 40 |
21 Feb 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
20 Feb 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
17 Feb 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
16 Feb 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
15 Feb 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
14 Feb 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
13 Feb 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
10 Feb 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
09 Feb 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
08 Feb 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
07 Feb 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
06 Feb 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
03 Feb 2023 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 250 |
02 Feb 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
01 Feb 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
31 Jan 2023 | 4.80 | 5.10 | 4.80 | 5.10 | 5.10 | 310 |
30 Jan 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
27 Jan 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
26 Jan 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
25 Jan 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
24 Jan 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
23 Jan 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
20 Jan 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
19 Jan 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
18 Jan 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
17 Jan 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
16 Jan 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
13 Jan 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
12 Jan 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
11 Jan 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
10 Jan 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
09 Jan 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
06 Jan 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
05 Jan 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
04 Jan 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
03 Jan 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
02 Jan 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
30 Dec 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
29 Dec 2022 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
28 Dec 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
27 Dec 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
23 Dec 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
22 Dec 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
21 Dec 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
20 Dec 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
19 Dec 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
16 Dec 2022 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 220 |
15 Dec 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
14 Dec 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
13 Dec 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
12 Dec 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
09 Dec 2022 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 60 |
08 Dec 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
07 Dec 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
06 Dec 2022 | 6.30 | 7.05 | 6.30 | 7.05 | 7.05 | 142 |
05 Dec 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
02 Dec 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
01 Dec 2022 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
30 Nov 2022 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 590 |
29 Nov 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
28 Nov 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
25 Nov 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 154 |
24 Nov 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
23 Nov 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
22 Nov 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
21 Nov 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
18 Nov 2022 | 5.70 | 6.50 | 5.70 | 6.50 | 6.50 | 154 |
17 Nov 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 117 |
16 Nov 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
15 Nov 2022 | 6.30 | 6.45 | 6.15 | 6.15 | 6.15 | 213 |
14 Nov 2022 | 4.30 | 6.40 | 4.30 | 6.05 | 6.05 | 300 |
11 Nov 2022 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
10 Nov 2022 | 3.90 | 4.30 | 3.90 | 4.30 | 4.30 | 400 |
09 Nov 2022 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 150 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |