Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 8.41 | 8.66 | 8.41 | 8.66 | 8.66 | 1,182 |
31 Jan 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 465 |
30 Jan 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
27 Jan 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 109 |
26 Jan 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
25 Jan 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
24 Jan 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
23 Jan 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
20 Jan 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 435 |
19 Jan 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
18 Jan 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 350 |
17 Jan 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 200 |
13 Jan 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
12 Jan 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 200 |
11 Jan 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
10 Jan 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
09 Jan 2023 | 9.98 | 9.98 | 9.88 | 9.88 | 9.88 | 557 |
06 Jan 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
05 Jan 2023 | 10.70 | 10.70 | 10.69 | 10.70 | 10.70 | 700 |
04 Jan 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 510 |
03 Jan 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
30 Dec 2022 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 120 |
29 Dec 2022 | 7.75 | 8.45 | 7.75 | 8.45 | 8.45 | 3,000 |
28 Dec 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
27 Dec 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
23 Dec 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
22 Dec 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
21 Dec 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 100 |
20 Dec 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
19 Dec 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 260 |
16 Dec 2022 | 10.36 | 10.36 | 9.70 | 9.70 | 9.70 | 852 |
15 Dec 2022 | 10.44 | 10.45 | 9.35 | 9.35 | 9.35 | 1,430 |
14 Dec 2022 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 200 |
13 Dec 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
12 Dec 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 200 |
09 Dec 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
08 Dec 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
07 Dec 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
06 Dec 2022 | 10.00 | 10.00 | 9.60 | 9.60 | 9.60 | 1,000 |
05 Dec 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 100 |
02 Dec 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
01 Dec 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
30 Nov 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 100 |
29 Nov 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
28 Nov 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 545 |
25 Nov 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
23 Nov 2022 | 9.75 | 10.05 | 9.75 | 10.05 | 10.05 | 455 |
22 Nov 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
21 Nov 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
18 Nov 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
17 Nov 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
16 Nov 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
15 Nov 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
14 Nov 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
11 Nov 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
10 Nov 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
09 Nov 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
08 Nov 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
07 Nov 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
04 Nov 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
03 Nov 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 120 |
02 Nov 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
01 Nov 2022 | 15.47 | 15.50 | 15.47 | 15.50 | 15.50 | 209 |
31 Oct 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 100 |
28 Oct 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
27 Oct 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
26 Oct 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
25 Oct 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
24 Oct 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
21 Oct 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
20 Oct 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
19 Oct 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 260 |
18 Oct 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
17 Oct 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
14 Oct 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
13 Oct 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
12 Oct 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
11 Oct 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 305 |
10 Oct 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
07 Oct 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
06 Oct 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
05 Oct 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
04 Oct 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
03 Oct 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
30 Sept 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
29 Sept 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
28 Sept 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
27 Sept 2022 | 19.00 | 19.00 | 17.50 | 17.50 | 17.50 | 205 |
26 Sept 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
23 Sept 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
22 Sept 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 180 |
21 Sept 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 100 |
20 Sept 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
19 Sept 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
16 Sept 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
15 Sept 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
14 Sept 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
13 Sept 2022 | 20.20 | 21.00 | 19.10 | 19.10 | 19.10 | 667 |
12 Sept 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 150 |
09 Sept 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |