Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2023 | 0.00 | 0.00 | 0.00 | 6.12 | 6.12 | 2,000 |
27 Mar 2023 | 6.11 | 6.12 | 6.05 | 6.08 | 6.08 | 39,419 |
24 Mar 2023 | 6.05 | 6.10 | 5.96 | 6.01 | 6.01 | 249,907 |
23 Mar 2023 | 6.11 | 6.13 | 6.06 | 6.12 | 6.12 | 144,621 |
22 Mar 2023 | 6.16 | 6.18 | 6.13 | 6.13 | 6.13 | 161,852 |
21 Mar 2023 | 6.08 | 6.18 | 6.08 | 6.15 | 6.15 | 420,652 |
20 Mar 2023 | 5.96 | 6.11 | 5.92 | 6.05 | 6.05 | 102,987 |
17 Mar 2023 | 6.12 | 6.15 | 5.99 | 6.01 | 6.01 | 347,354 |
16 Mar 2023 | 6.06 | 6.09 | 5.96 | 6.07 | 6.07 | 262,379 |
15 Mar 2023 | 6.19 | 6.19 | 5.97 | 5.97 | 5.97 | 807,388 |
14 Mar 2023 | 6.08 | 6.21 | 6.07 | 6.19 | 6.19 | 232,214 |
13 Mar 2023 | 6.26 | 6.26 | 6.05 | 6.11 | 6.11 | 304,805 |
10 Mar 2023 | 6.26 | 6.33 | 6.20 | 6.27 | 6.27 | 75,218 |
09 Mar 2023 | 6.42 | 6.45 | 6.41 | 6.41 | 6.41 | 29,254 |
08 Mar 2023 | 6.43 | 6.45 | 6.41 | 6.43 | 6.43 | 20,415 |
07 Mar 2023 | 6.53 | 6.53 | 6.46 | 6.44 | 6.44 | 72,401 |
06 Mar 2023 | 6.60 | 6.60 | 6.54 | 6.55 | 6.55 | 232,234 |
03 Mar 2023 | 6.49 | 6.53 | 6.48 | 6.53 | 6.53 | 294,989 |
02 Mar 2023 | 6.44 | 6.45 | 6.42 | 6.43 | 6.43 | 13,636 |
01 Mar 2023 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | 81,373 |
28 Feb 2023 | 6.45 | 6.50 | 6.43 | 6.49 | 6.49 | 495,885 |
27 Feb 2023 | 6.44 | 6.50 | 6.42 | 6.47 | 6.47 | 326,474 |
24 Feb 2023 | 6.49 | 6.49 | 6.37 | 6.40 | 6.40 | 79,230 |
23 Feb 2023 | 6.47 | 6.51 | 6.44 | 6.44 | 6.44 | 371,343 |
22 Feb 2023 | 6.46 | 6.47 | 6.42 | 6.45 | 6.45 | 310,733 |
21 Feb 2023 | 6.57 | 6.58 | 6.49 | 6.49 | 6.49 | 130,715 |
20 Feb 2023 | 6.62 | 6.62 | 6.57 | 6.58 | 6.58 | 1,097,541 |
17 Feb 2023 | 6.57 | 6.59 | 6.53 | 6.57 | 6.57 | 272,863 |
16 Feb 2023 | 6.68 | 6.68 | 6.55 | 6.63 | 6.63 | 45,463 |
15 Feb 2023 | 6.59 | 6.62 | 6.55 | 6.60 | 6.60 | 12,379 |
14 Feb 2023 | 6.63 | 6.65 | 6.56 | 6.56 | 6.56 | 166,311 |
13 Feb 2023 | 6.51 | 6.58 | 6.51 | 6.58 | 6.58 | 58,464 |
10 Feb 2023 | 6.58 | 6.58 | 6.52 | 6.53 | 6.53 | 277,970 |
09 Feb 2023 | 6.67 | 6.69 | 6.62 | 6.62 | 6.62 | 106,506 |
08 Feb 2023 | 6.70 | 6.70 | 6.61 | 6.61 | 6.61 | 208,195 |
07 Feb 2023 | 6.65 | 6.65 | 6.56 | 6.59 | 6.59 | 154,166 |
06 Feb 2023 | 6.68 | 6.70 | 6.61 | 6.64 | 6.64 | 157,878 |
03 Feb 2023 | 6.79 | 6.79 | 6.70 | 6.76 | 6.76 | 79,385 |
02 Feb 2023 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 95,093 |
01 Feb 2023 | 6.58 | 6.64 | 6.58 | 6.61 | 6.61 | 411,191 |
31 Jan 2023 | 6.51 | 6.57 | 6.45 | 6.56 | 6.56 | 106,503 |
30 Jan 2023 | 6.54 | 6.55 | 6.51 | 6.54 | 6.54 | 42,773 |
27 Jan 2023 | 6.54 | 6.56 | 6.52 | 6.54 | 6.54 | 207,613 |
26 Jan 2023 | 6.53 | 6.55 | 6.50 | 6.49 | 6.49 | 112,266 |
25 Jan 2023 | 6.52 | 6.52 | 6.42 | 6.45 | 6.45 | 55,214 |
24 Jan 2023 | 6.53 | 6.53 | 6.46 | 6.50 | 6.50 | 959,569 |
23 Jan 2023 | 6.45 | 6.49 | 6.43 | 6.49 | 6.49 | 211,668 |
20 Jan 2023 | 6.34 | 6.39 | 6.33 | 6.40 | 6.40 | 102,270 |
19 Jan 2023 | 6.37 | 6.40 | 6.31 | 6.31 | 6.31 | 114,970 |
18 Jan 2023 | 6.48 | 6.52 | 6.45 | 6.45 | 6.45 | 78,409 |
17 Jan 2023 | 6.44 | 6.48 | 6.42 | 6.44 | 6.44 | 337,949 |
16 Jan 2023 | 6.43 | 6.45 | 6.41 | 6.45 | 6.45 | 11,991 |
13 Jan 2023 | 6.39 | 6.43 | 6.36 | 6.42 | 6.42 | 187,758 |
12 Jan 2023 | 6.33 | 6.39 | 6.30 | 6.35 | 6.35 | 158,201 |
11 Jan 2023 | 6.26 | 6.29 | 6.25 | 6.29 | 6.29 | 90,614 |
10 Jan 2023 | 6.18 | 6.22 | 6.17 | 6.21 | 6.21 | 87,999 |
09 Jan 2023 | 6.19 | 6.26 | 6.16 | 6.26 | 6.26 | 177,851 |
06 Jan 2023 | 6.06 | 6.15 | 6.02 | 6.15 | 6.15 | 37,125 |
05 Jan 2023 | 6.08 | 6.11 | 6.01 | 6.02 | 6.02 | 265,329 |
04 Jan 2023 | 6.07 | 6.12 | 6.05 | 6.09 | 6.09 | 303,472 |
03 Jan 2023 | 6.11 | 6.14 | 6.02 | 6.03 | 6.03 | 310,102 |
30 Dec 2022 | 6.03 | 6.04 | 6.02 | 6.02 | 6.02 | 72,336 |
29 Dec 2022 | 5.97 | 6.04 | 5.94 | 6.03 | 6.03 | 140,151 |
28 Dec 2022 | 6.04 | 6.05 | 5.96 | 5.96 | 5.96 | 275,771 |
23 Dec 2022 | 6.02 | 6.02 | 5.99 | 6.00 | 6.00 | 94,075 |
22 Dec 2022 | 6.07 | 6.09 | 5.96 | 5.96 | 5.96 | 48,488 |
21 Dec 2022 | 5.99 | 6.07 | 5.98 | 6.07 | 6.07 | 345,230 |
20 Dec 2022 | 5.94 | 5.99 | 5.91 | 5.97 | 5.97 | 352,054 |
19 Dec 2022 | 6.04 | 6.04 | 5.97 | 5.97 | 5.97 | 12,112 |
16 Dec 2022 | 6.07 | 6.07 | 5.97 | 5.98 | 5.98 | 117,507 |
15 Dec 2022 | 6.18 | 6.18 | 6.05 | 6.06 | 6.06 | 116,866 |
14 Dec 2022 | 6.24 | 6.26 | 6.22 | 6.25 | 6.25 | 198,100 |
13 Dec 2022 | 6.14 | 6.36 | 6.14 | 6.25 | 6.25 | 139,918 |
12 Dec 2022 | 6.11 | 6.12 | 6.09 | 6.13 | 6.13 | 98,495 |
09 Dec 2022 | 6.15 | 6.17 | 6.12 | 6.14 | 6.14 | 84,073 |
08 Dec 2022 | 6.10 | 6.16 | 6.10 | 6.14 | 6.14 | 137,298 |
07 Dec 2022 | 6.09 | 6.14 | 6.08 | 6.11 | 6.11 | 448,867 |
06 Dec 2022 | 6.22 | 6.22 | 6.13 | 6.14 | 6.14 | 259,073 |
05 Dec 2022 | 6.35 | 6.35 | 6.23 | 6.23 | 6.23 | 87,903 |
02 Dec 2022 | 6.32 | 6.33 | 6.20 | 6.30 | 6.30 | 84,867 |
01 Dec 2022 | 6.29 | 6.36 | 6.28 | 6.31 | 6.31 | 266,330 |
30 Nov 2022 | 6.16 | 6.18 | 6.12 | 6.14 | 6.14 | 221,131 |
29 Nov 2022 | 6.17 | 6.19 | 6.14 | 6.14 | 6.14 | 64,197 |
28 Nov 2022 | 6.23 | 6.24 | 6.19 | 6.19 | 6.19 | 76,185 |
25 Nov 2022 | 6.25 | 6.27 | 6.23 | 6.26 | 6.26 | 4,015 |
24 Nov 2022 | 6.23 | 6.28 | 6.23 | 6.27 | 6.27 | 15,597 |
23 Nov 2022 | 6.20 | 6.24 | 6.17 | 6.22 | 6.22 | 228,013 |
22 Nov 2022 | 6.12 | 6.16 | 6.08 | 6.15 | 6.15 | 35,048 |
21 Nov 2022 | 6.09 | 6.11 | 6.07 | 6.08 | 6.08 | 57,412 |
18 Nov 2022 | 6.10 | 6.16 | 6.09 | 6.13 | 6.13 | 35,340 |
17 Nov 2022 | 6.16 | 6.19 | 6.05 | 6.06 | 6.06 | 178,803 |
16 Nov 2022 | 6.27 | 6.27 | 6.14 | 6.16 | 6.16 | 91,498 |
15 Nov 2022 | 6.22 | 6.28 | 6.20 | 6.27 | 6.27 | 29,587 |
14 Nov 2022 | 6.20 | 6.23 | 6.16 | 6.19 | 6.19 | 150,351 |
11 Nov 2022 | 6.19 | 6.25 | 6.18 | 6.21 | 6.21 | 125,537 |
10 Nov 2022 | 5.80 | 6.13 | 5.80 | 6.13 | 6.13 | 54,355 |
09 Nov 2022 | 5.95 | 5.95 | 5.86 | 5.88 | 5.88 | 119,483 |
08 Nov 2022 | 5.90 | 5.97 | 5.86 | 5.97 | 5.97 | 59,291 |
07 Nov 2022 | 5.83 | 5.90 | 5.80 | 5.87 | 5.87 | 102,020 |
04 Nov 2022 | 5.78 | 5.87 | 5.76 | 5.80 | 5.80 | 478,799 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |