Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 100 |
02 Feb 2023 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
01 Feb 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
31 Jan 2023 | 6.23 | 6.56 | 6.23 | 6.56 | 6.56 | - |
30 Jan 2023 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
27 Jan 2023 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
26 Jan 2023 | 4.98 | 5.28 | 4.98 | 5.28 | 5.28 | - |
25 Jan 2023 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
24 Jan 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
23 Jan 2023 | 4.73 | 5.19 | 4.73 | 5.19 | 5.19 | - |
20 Jan 2023 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
19 Jan 2023 | 4.57 | 4.57 | 4.44 | 4.44 | 4.44 | - |
18 Jan 2023 | 4.66 | 5.09 | 4.66 | 5.09 | 5.09 | - |
17 Jan 2023 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
16 Jan 2023 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
13 Jan 2023 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
12 Jan 2023 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
11 Jan 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
10 Jan 2023 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
09 Jan 2023 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
06 Jan 2023 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
05 Jan 2023 | 4.79 | 4.79 | 4.57 | 4.57 | 4.57 | - |
04 Jan 2023 | 5.03 | 5.19 | 5.03 | 5.19 | 5.19 | - |
03 Jan 2023 | 5.33 | 5.77 | 5.27 | 5.27 | 5.27 | - |
02 Jan 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
30 Dec 2022 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | 100 |
29 Dec 2022 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
28 Dec 2022 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
27 Dec 2022 | 4.43 | 4.43 | 4.28 | 4.28 | 4.28 | - |
23 Dec 2022 | 4.40 | 4.43 | 4.40 | 4.43 | 4.43 | - |
22 Dec 2022 | 4.75 | 4.75 | 4.38 | 4.38 | 4.38 | - |
21 Dec 2022 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
20 Dec 2022 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
19 Dec 2022 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
16 Dec 2022 | 5.42 | 5.48 | 5.13 | 5.13 | 5.13 | - |
15 Dec 2022 | 5.48 | 5.52 | 5.48 | 5.52 | 5.52 | - |
14 Dec 2022 | 5.24 | 5.73 | 5.24 | 5.73 | 5.73 | - |
13 Dec 2022 | 4.96 | 5.24 | 4.96 | 5.24 | 5.24 | - |
12 Dec 2022 | 4.74 | 4.74 | 4.61 | 4.61 | 4.61 | - |
09 Dec 2022 | 4.75 | 4.75 | 4.73 | 4.73 | 4.73 | - |
08 Dec 2022 | 3.89 | 4.32 | 3.89 | 4.32 | 4.32 | - |
07 Dec 2022 | 3.94 | 3.94 | 3.86 | 3.94 | 3.94 | - |
06 Dec 2022 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - |
05 Dec 2022 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
02 Dec 2022 | 4.13 | 4.13 | 4.02 | 4.02 | 4.02 | - |
01 Dec 2022 | 4.23 | 4.37 | 4.20 | 4.37 | 4.37 | - |
30 Nov 2022 | 3.81 | 4.00 | 3.81 | 4.00 | 4.00 | 1,500 |
29 Nov 2022 | 3.62 | 3.87 | 3.62 | 3.80 | 3.80 | - |
28 Nov 2022 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - |
25 Nov 2022 | 3.85 | 3.87 | 3.80 | 3.80 | 3.80 | 255 |
24 Nov 2022 | 3.84 | 3.85 | 3.84 | 3.85 | 3.85 | - |
23 Nov 2022 | 3.73 | 3.88 | 3.73 | 3.88 | 3.88 | - |
22 Nov 2022 | 3.99 | 3.99 | 3.75 | 3.82 | 3.82 | - |
21 Nov 2022 | 3.89 | 3.89 | 3.88 | 3.88 | 3.88 | - |
18 Nov 2022 | 4.26 | 4.26 | 4.08 | 4.10 | 4.10 | 1,500 |
17 Nov 2022 | 4.38 | 4.38 | 4.17 | 4.17 | 4.17 | - |
16 Nov 2022 | 4.89 | 4.89 | 4.45 | 4.59 | 4.59 | - |
15 Nov 2022 | 4.83 | 5.18 | 4.83 | 5.18 | 5.18 | 200 |
14 Nov 2022 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
11 Nov 2022 | 4.74 | 5.16 | 4.74 | 5.16 | 5.16 | - |
10 Nov 2022 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - |
09 Nov 2022 | 3.99 | 3.99 | 3.58 | 3.58 | 3.58 | - |
08 Nov 2022 | 4.10 | 4.10 | 3.96 | 3.96 | 3.96 | - |
07 Nov 2022 | 4.54 | 4.54 | 4.43 | 4.43 | 4.43 | - |
04 Nov 2022 | 5.49 | 5.49 | 4.64 | 4.64 | 4.64 | - |
03 Nov 2022 | 4.66 | 4.66 | 4.51 | 4.51 | 4.51 | 100 |
02 Nov 2022 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
01 Nov 2022 | 9.40 | 9.63 | 9.40 | 9.63 | 9.63 | - |
31 Oct 2022 | 9.55 | 9.56 | 9.32 | 9.32 | 9.32 | - |
28 Oct 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
27 Oct 2022 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
26 Oct 2022 | 8.72 | 9.19 | 8.72 | 9.19 | 9.19 | - |
25 Oct 2022 | 8.20 | 8.97 | 8.20 | 8.97 | 8.97 | - |
24 Oct 2022 | 8.36 | 8.36 | 7.93 | 8.14 | 8.14 | - |
21 Oct 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
20 Oct 2022 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
19 Oct 2022 | 8.45 | 8.45 | 8.42 | 8.42 | 8.42 | - |
18 Oct 2022 | 8.30 | 8.78 | 8.30 | 8.50 | 8.50 | - |
17 Oct 2022 | 7.36 | 8.34 | 7.36 | 8.13 | 8.13 | - |
14 Oct 2022 | 8.38 | 8.67 | 8.18 | 8.18 | 8.18 | - |
13 Oct 2022 | 8.25 | 8.25 | 7.69 | 7.80 | 7.80 | - |
12 Oct 2022 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
11 Oct 2022 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
10 Oct 2022 | 8.88 | 8.88 | 8.71 | 8.71 | 8.71 | - |
07 Oct 2022 | 9.19 | 9.19 | 8.79 | 8.85 | 8.85 | - |
06 Oct 2022 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
05 Oct 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
04 Oct 2022 | 9.66 | 10.12 | 9.66 | 10.06 | 10.06 | - |
03 Oct 2022 | 9.40 | 9.41 | 9.37 | 9.41 | 9.41 | - |
30 Sept 2022 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
29 Sept 2022 | 9.86 | 9.86 | 8.90 | 8.90 | 8.90 | - |
28 Sept 2022 | 9.82 | 10.23 | 9.82 | 10.02 | 10.02 | - |
27 Sept 2022 | 9.57 | 9.60 | 9.57 | 9.60 | 9.60 | - |
26 Sept 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
23 Sept 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
22 Sept 2022 | 10.81 | 10.81 | 10.48 | 10.48 | 10.48 | - |
21 Sept 2022 | 11.38 | 11.40 | 11.23 | 11.23 | 11.23 | - |
20 Sept 2022 | 11.85 | 11.85 | 11.58 | 11.60 | 11.60 | - |
19 Sept 2022 | 11.43 | 11.76 | 11.43 | 11.76 | 11.76 | - |
16 Sept 2022 | 11.99 | 11.99 | 11.37 | 11.50 | 11.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |