Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 400 |
29 May 2023 | 9.98 | 10.16 | 9.98 | 10.16 | 10.16 | - |
26 May 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
25 May 2023 | 9.84 | 9.93 | 9.84 | 9.93 | 9.93 | - |
24 May 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 9.66 | 10.78 | 9.61 | 10.78 | 10.78 | 400 |
19 May 2023 | 9.83 | 9.83 | 9.80 | 9.80 | 9.80 | - |
18 May 2023 | 10.04 | 10.04 | 9.96 | 9.96 | 9.96 | - |
17 May 2023 | 10.70 | 10.84 | 10.18 | 10.18 | 10.18 | - |
16 May 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
15 May 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
12 May 2023 | 10.82 | 10.84 | 10.82 | 10.84 | 10.84 | - |
11 May 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
10 May 2023 | 10.74 | 10.76 | 10.74 | 10.76 | 10.76 | - |
09 May 2023 | 10.46 | 10.66 | 10.46 | 10.66 | 10.66 | - |
08 May 2023 | 10.12 | 10.34 | 10.12 | 10.34 | 10.34 | - |
05 May 2023 | 9.91 | 10.24 | 9.91 | 10.24 | 10.24 | - |
04 May 2023 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | - |
03 May 2023 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
02 May 2023 | 9.64 | 10.12 | 9.64 | 10.12 | 10.12 | - |
28 Apr 2023 | 9.79 | 10.52 | 9.79 | 10.52 | 10.52 | - |
27 Apr 2023 | 10.00 | 10.62 | 10.00 | 10.48 | 10.48 | - |
26 Apr 2023 | 10.32 | 10.78 | 10.32 | 10.72 | 10.72 | - |
25 Apr 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 6,822 |
24 Apr 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
21 Apr 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
20 Apr 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
19 Apr 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
18 Apr 2023 | 10.60 | 11.20 | 10.60 | 11.20 | 11.20 | - |
17 Apr 2023 | 10.56 | 11.22 | 10.56 | 11.14 | 11.14 | - |
14 Apr 2023 | 10.60 | 11.18 | 10.60 | 11.18 | 11.18 | - |
13 Apr 2023 | 10.66 | 11.32 | 10.66 | 11.20 | 11.20 | - |
12 Apr 2023 | 11.24 | 11.28 | 11.24 | 11.28 | 11.28 | - |
11 Apr 2023 | - | - | - | - | - | - |
06 Apr 2023 | 10.46 | 11.08 | 10.46 | 11.08 | 11.08 | - |
05 Apr 2023 | 10.46 | 11.08 | 10.46 | 11.08 | 11.08 | - |
04 Apr 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
03 Apr 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
31 Mar 2023 | 11.06 | 11.54 | 11.06 | 11.54 | 11.54 | - |
30 Mar 2023 | 11.37 | 11.74 | 11.37 | 11.74 | 11.74 | - |
29 Mar 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
28 Mar 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
27 Mar 2023 | 10.88 | 11.55 | 10.88 | 11.55 | 11.55 | - |
24 Mar 2023 | 11.39 | 11.39 | 11.16 | 11.20 | 11.20 | - |
23 Mar 2023 | 10.14 | 11.70 | 10.14 | 11.70 | 11.70 | 1,300 |
22 Mar 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
21 Mar 2023 | 10.14 | 10.72 | 10.14 | 10.72 | 10.72 | - |
20 Mar 2023 | 10.14 | 10.71 | 10.14 | 10.71 | 10.71 | - |
17 Mar 2023 | 10.14 | 10.69 | 10.14 | 10.67 | 10.67 | - |
16 Mar 2023 | 10.52 | 10.60 | 10.49 | 10.60 | 10.60 | - |
15 Mar 2023 | 10.59 | 10.60 | 10.54 | 10.60 | 10.60 | - |
14 Mar 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
13 Mar 2023 | 10.77 | 10.77 | 10.61 | 10.61 | 10.61 | - |
10 Mar 2023 | 10.77 | 10.77 | 10.68 | 10.74 | 10.74 | - |
09 Mar 2023 | 10.74 | 10.75 | 10.69 | 10.75 | 10.75 | 100 |
08 Mar 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
07 Mar 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
06 Mar 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
03 Mar 2023 | 10.54 | 10.54 | 10.42 | 10.42 | 10.42 | - |
02 Mar 2023 | 10.56 | 10.56 | 10.39 | 10.44 | 10.44 | - |
01 Mar 2023 | 10.52 | 10.60 | 10.52 | 10.60 | 10.60 | - |
28 Feb 2023 | 10.36 | 10.39 | 10.36 | 10.39 | 10.39 | - |
27 Feb 2023 | 10.40 | 10.40 | 10.31 | 10.37 | 10.37 | 50 |
24 Feb 2023 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | - |
23 Feb 2023 | 10.43 | 10.43 | 10.33 | 10.33 | 10.33 | - |
22 Feb 2023 | 9.64 | 10.60 | 9.64 | 10.29 | 10.29 | 1,000 |
21 Feb 2023 | 10.15 | 10.15 | 10.12 | 10.14 | 10.14 | - |
20 Feb 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
17 Feb 2023 | 10.10 | 10.10 | 10.08 | 10.10 | 10.10 | - |
16 Feb 2023 | 10.15 | 10.15 | 10.11 | 10.11 | 10.11 | - |
15 Feb 2023 | 10.21 | 10.21 | 10.14 | 10.17 | 10.17 | - |
14 Feb 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 160 |
13 Feb 2023 | 9.48 | 10.20 | 9.48 | 10.14 | 10.14 | - |
10 Feb 2023 | 9.91 | 9.91 | 9.50 | 9.50 | 9.50 | - |
09 Feb 2023 | 9.98 | 9.98 | 9.89 | 9.89 | 9.89 | - |
08 Feb 2023 | 9.56 | 10.00 | 9.45 | 9.99 | 9.99 | - |
07 Feb 2023 | 9.93 | 9.93 | 9.72 | 9.73 | 9.73 | - |
06 Feb 2023 | 9.77 | 9.87 | 9.40 | 9.80 | 9.80 | 400 |
03 Feb 2023 | 9.61 | 9.81 | 9.61 | 9.76 | 9.76 | - |
02 Feb 2023 | 9.82 | 9.82 | 9.63 | 9.68 | 9.68 | - |
01 Feb 2023 | 9.71 | 9.85 | 9.69 | 9.85 | 9.85 | - |
31 Jan 2023 | 9.57 | 9.77 | 9.57 | 9.75 | 9.75 | - |
30 Jan 2023 | 9.60 | 9.60 | 9.43 | 9.48 | 9.48 | - |
27 Jan 2023 | 9.80 | 9.80 | 9.59 | 9.59 | 9.59 | - |
26 Jan 2023 | 9.64 | 9.81 | 9.64 | 9.80 | 9.80 | - |
25 Jan 2023 | 9.45 | 9.73 | 9.30 | 9.73 | 9.73 | 200 |
24 Jan 2023 | 9.85 | 9.92 | 9.77 | 9.77 | 9.77 | - |
23 Jan 2023 | 9.45 | 9.78 | 9.45 | 9.78 | 9.78 | - |
20 Jan 2023 | 9.14 | 9.34 | 9.14 | 9.34 | 9.34 | - |
19 Jan 2023 | 9.06 | 9.19 | 9.06 | 9.15 | 9.15 | - |
18 Jan 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
17 Jan 2023 | 8.65 | 8.89 | 8.65 | 8.89 | 8.89 | - |
16 Jan 2023 | 8.78 | 8.83 | 8.78 | 8.83 | 8.83 | - |
13 Jan 2023 | 8.88 | 8.89 | 8.88 | 8.89 | 8.89 | - |
12 Jan 2023 | 8.88 | 8.92 | 8.85 | 8.85 | 8.85 | - |
11 Jan 2023 | 9.18 | 9.21 | 8.89 | 8.89 | 8.89 | - |
10 Jan 2023 | 9.13 | 9.22 | 9.10 | 9.17 | 9.17 | - |
09 Jan 2023 | 9.00 | 9.19 | 9.00 | 9.09 | 9.09 | - |
06 Jan 2023 | 9.00 | 9.00 | 8.94 | 8.94 | 8.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |