Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | - | - | - | - | - | - |
30 May 2023 | - | - | - | - | - | - |
26 May 2023 | - | - | - | - | - | - |
25 May 2023 | - | - | - | - | - | - |
24 May 2023 | - | - | - | - | - | - |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | - | - | - | - | - | - |
19 May 2023 | - | - | - | - | - | - |
18 May 2023 | - | - | - | - | - | - |
17 May 2023 | - | - | - | - | - | - |
16 May 2023 | - | - | - | - | - | - |
15 May 2023 | - | - | - | - | - | - |
12 May 2023 | - | - | - | - | - | - |
11 May 2023 | - | - | - | - | - | - |
10 May 2023 | - | - | - | - | - | - |
09 May 2023 | - | - | - | - | - | - |
08 May 2023 | - | - | - | - | - | - |
05 May 2023 | - | - | - | - | - | - |
04 May 2023 | - | - | - | - | - | - |
03 May 2023 | - | - | - | - | - | - |
02 May 2023 | - | - | - | - | - | - |
01 May 2023 | - | - | - | - | - | - |
28 Apr 2023 | - | - | - | - | - | - |
27 Apr 2023 | - | - | - | - | - | - |
26 Apr 2023 | - | - | - | - | - | - |
25 Apr 2023 | - | - | - | - | - | - |
24 Apr 2023 | - | - | - | - | - | - |
21 Apr 2023 | - | - | - | - | - | - |
20 Apr 2023 | - | - | - | - | - | - |
19 Apr 2023 | - | - | - | - | - | - |
18 Apr 2023 | - | - | - | - | - | - |
17 Apr 2023 | - | - | - | - | - | - |
14 Apr 2023 | - | - | - | - | - | - |
13 Apr 2023 | - | - | - | - | - | - |
12 Apr 2023 | - | - | - | - | - | - |
11 Apr 2023 | - | - | - | - | - | - |
10 Apr 2023 | - | - | - | - | - | - |
06 Apr 2023 | - | - | - | - | - | - |
05 Apr 2023 | - | - | - | - | - | - |
04 Apr 2023 | - | - | - | - | - | - |
03 Apr 2023 | - | - | - | - | - | - |
31 Mar 2023 | - | - | - | - | - | - |
30 Mar 2023 | - | - | - | - | - | - |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | - | - | - | - | - | - |
27 Mar 2023 | - | - | - | - | - | - |
24 Mar 2023 | - | - | - | - | - | - |
23 Mar 2023 | - | - | - | - | - | - |
22 Mar 2023 | - | - | - | - | - | - |
21 Mar 2023 | - | - | - | - | - | - |
20 Mar 2023 | - | - | - | - | - | - |
17 Mar 2023 | - | - | - | - | - | - |
16 Mar 2023 | - | - | - | - | - | - |
15 Mar 2023 | - | - | - | - | - | - |
14 Mar 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
13 Mar 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
10 Mar 2023 | 11.65 | 11.68 | 11.16 | 11.18 | 11.18 | 572,984 |
09 Mar 2023 | 11.72 | 11.75 | 11.59 | 11.59 | 11.59 | 187,937 |
08 Mar 2023 | 11.72 | 11.87 | 11.72 | 11.75 | 11.75 | 79,508 |
07 Mar 2023 | 11.64 | 11.79 | 11.64 | 11.71 | 11.71 | 104,284 |
06 Mar 2023 | 11.70 | 11.84 | 11.64 | 11.64 | 11.64 | 108,049 |
03 Mar 2023 | 11.70 | 11.77 | 11.70 | 11.73 | 11.73 | 53,637 |
02 Mar 2023 | 11.66 | 11.74 | 11.64 | 11.65 | 11.65 | 85,497 |
01 Mar 2023 | 11.75 | 11.82 | 11.72 | 11.73 | 11.73 | 50,117 |
28 Feb 2023 | 11.76 | 11.82 | 11.74 | 11.75 | 11.75 | 72,690 |
27 Feb 2023 | 11.82 | 11.85 | 11.77 | 11.79 | 11.79 | 103,665 |
24 Feb 2023 | 11.87 | 11.87 | 11.71 | 11.77 | 11.77 | 169,931 |
23 Feb 2023 | 11.82 | 11.95 | 11.80 | 11.88 | 11.88 | 80,384 |
23 Feb 2023 | 0.149 Dividend | |||||
22 Feb 2023 | 11.76 | 11.88 | 11.76 | 11.85 | 11.70 | 71,120 |
21 Feb 2023 | 11.90 | 11.92 | 11.72 | 11.73 | 11.58 | 75,264 |
17 Feb 2023 | 11.93 | 11.98 | 11.88 | 11.97 | 11.82 | 47,182 |
16 Feb 2023 | 11.96 | 12.05 | 11.95 | 11.96 | 11.81 | 67,581 |
15 Feb 2023 | 12.10 | 12.12 | 12.05 | 12.09 | 11.94 | 22,130 |
14 Feb 2023 | 12.06 | 12.15 | 12.05 | 12.12 | 11.97 | 35,648 |
13 Feb 2023 | 12.11 | 12.13 | 12.08 | 12.11 | 11.96 | 58,847 |
10 Feb 2023 | 12.18 | 12.18 | 12.03 | 12.10 | 11.95 | 85,246 |
09 Feb 2023 | 12.27 | 12.29 | 12.14 | 12.18 | 12.03 | 155,316 |
08 Feb 2023 | 12.25 | 12.31 | 12.22 | 12.23 | 12.08 | 66,084 |
07 Feb 2023 | 12.23 | 12.35 | 12.23 | 12.31 | 12.16 | 86,574 |
06 Feb 2023 | 12.30 | 12.33 | 12.24 | 12.26 | 12.11 | 56,885 |
03 Feb 2023 | 12.25 | 12.38 | 12.14 | 12.34 | 12.18 | 127,771 |
02 Feb 2023 | 12.32 | 12.35 | 12.20 | 12.27 | 12.12 | 79,157 |
01 Feb 2023 | 12.20 | 12.23 | 11.97 | 12.21 | 12.06 | 142,398 |
31 Jan 2023 | 12.02 | 12.17 | 12.01 | 12.15 | 12.00 | 90,215 |
30 Jan 2023 | 11.96 | 12.04 | 11.86 | 11.96 | 11.81 | 84,254 |
27 Jan 2023 | 11.85 | 11.97 | 11.82 | 11.96 | 11.81 | 83,911 |
26 Jan 2023 | 11.87 | 11.89 | 11.81 | 11.88 | 11.73 | 74,885 |
25 Jan 2023 | 11.74 | 11.84 | 11.74 | 11.81 | 11.66 | 75,961 |
24 Jan 2023 | 11.80 | 11.90 | 11.80 | 11.86 | 11.71 | 49,762 |
23 Jan 2023 | 11.87 | 11.91 | 11.81 | 11.91 | 11.76 | 69,374 |
20 Jan 2023 | 11.81 | 11.86 | 11.77 | 11.86 | 11.71 | 70,696 |
19 Jan 2023 | 11.72 | 11.82 | 11.68 | 11.81 | 11.66 | 54,051 |
19 Jan 2023 | 0.0932 Dividend | |||||
18 Jan 2023 | 11.79 | 11.92 | 11.78 | 11.88 | 11.64 | 108,334 |
17 Jan 2023 | 11.68 | 11.80 | 11.66 | 11.74 | 11.50 | 79,526 |
13 Jan 2023 | 11.52 | 11.77 | 11.44 | 11.73 | 11.49 | 91,435 |
12 Jan 2023 | 11.46 | 11.64 | 11.46 | 11.58 | 11.34 | 92,641 |
11 Jan 2023 | 11.40 | 11.52 | 11.40 | 11.50 | 11.27 | 102,477 |
10 Jan 2023 | 11.19 | 11.42 | 11.19 | 11.41 | 11.18 | 101,630 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |