Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 100 |
25 May 2023 | 10.54 | 10.58 | 10.54 | 10.58 | 10.58 | 3,000 |
24 May 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 200 |
23 May 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
22 May 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
19 May 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 100 |
18 May 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
17 May 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
16 May 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 1,100 |
15 May 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 800 |
12 May 2023 | 10.54 | 10.54 | 10.53 | 10.54 | 10.54 | 1,400 |
11 May 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 300 |
10 May 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 100 |
09 May 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 100 |
08 May 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
05 May 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
04 May 2023 | 10.50 | 10.53 | 10.50 | 10.53 | 10.53 | 400 |
03 May 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 700 |
02 May 2023 | 10.54 | 10.54 | 10.50 | 10.50 | 10.50 | 800 |
01 May 2023 | 10.55 | 10.58 | 10.55 | 10.58 | 10.58 | 1,200 |
28 Apr 2023 | 10.58 | 10.58 | 10.50 | 10.50 | 10.50 | 7,400 |
27 Apr 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 4,200 |
26 Apr 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 100 |
25 Apr 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 100 |
24 Apr 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 100 |
21 Apr 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 100 |
20 Apr 2023 | 10.56 | 10.56 | 10.50 | 10.50 | 10.50 | 700 |
19 Apr 2023 | 10.54 | 10.56 | 10.54 | 10.56 | 10.56 | 500 |
18 Apr 2023 | 10.55 | 10.55 | 10.53 | 10.53 | 10.53 | 1,000 |
17 Apr 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
14 Apr 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 100 |
13 Apr 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
12 Apr 2023 | 10.49 | 10.50 | 10.41 | 10.50 | 10.50 | 4,000 |
11 Apr 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 100 |
10 Apr 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 100 |
06 Apr 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 800 |
05 Apr 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 100 |
04 Apr 2023 | 10.46 | 10.46 | 10.45 | 10.45 | 10.45 | 4,200 |
03 Apr 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 100 |
31 Mar 2023 | 10.57 | 10.57 | 10.56 | 10.57 | 10.57 | 500 |
30 Mar 2023 | 10.58 | 10.58 | 10.46 | 10.46 | 10.46 | 200 |
29 Mar 2023 | 10.54 | 10.57 | 10.51 | 10.57 | 10.57 | 1,100 |
28 Mar 2023 | 10.56 | 10.56 | 10.46 | 10.46 | 10.46 | 1,200 |
27 Mar 2023 | 10.53 | 10.57 | 10.51 | 10.56 | 10.56 | 3,100 |
24 Mar 2023 | 10.53 | 10.55 | 10.49 | 10.55 | 10.55 | 2,000 |
23 Mar 2023 | 10.50 | 10.50 | 10.49 | 10.50 | 10.50 | 2,800 |
22 Mar 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 100 |
21 Mar 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 100 |
20 Mar 2023 | 10.49 | 10.49 | 10.45 | 10.48 | 10.48 | 400 |
17 Mar 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 200 |
16 Mar 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 100 |
15 Mar 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
14 Mar 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
13 Mar 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
10 Mar 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
09 Mar 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
08 Mar 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 100 |
07 Mar 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 100 |
06 Mar 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 100 |
03 Mar 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
02 Mar 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
01 Mar 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
28 Feb 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
27 Feb 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 100 |
24 Feb 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 200 |
23 Feb 2023 | 10.46 | 10.49 | 10.46 | 10.49 | 10.49 | 5,500 |
22 Feb 2023 | 10.40 | 10.45 | 10.40 | 10.40 | 10.40 | 1,600 |
21 Feb 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
17 Feb 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
16 Feb 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
15 Feb 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
14 Feb 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
13 Feb 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 200 |
10 Feb 2023 | 10.45 | 10.45 | 10.43 | 10.43 | 10.43 | 1,300 |
09 Feb 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
08 Feb 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
07 Feb 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
06 Feb 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
03 Feb 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
02 Feb 2023 | 10.56 | 10.56 | 10.54 | 10.54 | 10.54 | 500 |
01 Feb 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 300 |
31 Jan 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
30 Jan 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
27 Jan 2023 | 10.57 | 10.57 | 10.54 | 10.57 | 10.57 | 3,800 |
26 Jan 2023 | 10.47 | 10.52 | 10.45 | 10.52 | 10.52 | 2,100 |
25 Jan 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
24 Jan 2023 | 10.46 | 10.60 | 10.46 | 10.60 | 10.60 | 1,000 |
23 Jan 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 100 |
20 Jan 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
19 Jan 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 100 |
18 Jan 2023 | 10.49 | 10.54 | 10.48 | 10.51 | 10.51 | 9,000 |
17 Jan 2023 | 10.36 | 10.46 | 10.36 | 10.46 | 10.46 | 2,100 |
13 Jan 2023 | 10.37 | 10.40 | 10.36 | 10.39 | 10.39 | 3,200 |
12 Jan 2023 | 10.40 | 10.99 | 10.35 | 10.37 | 10.37 | 14,200 |
11 Jan 2023 | 10.34 | 10.34 | 10.31 | 10.33 | 10.33 | 1,800 |
10 Jan 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 300 |
09 Jan 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
06 Jan 2023 | 10.27 | 10.30 | 10.27 | 10.29 | 10.29 | 21,000 |
05 Jan 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 400 |
04 Jan 2023 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 4,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |