Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 9.68 | 9.86 | 9.65 | 9.76 | 9.76 | 544,072 |
26 May 2023 | 9.31 | 9.65 | 9.25 | 9.61 | 9.61 | 465,700 |
25 May 2023 | 9.62 | 9.62 | 9.21 | 9.30 | 9.30 | 559,000 |
24 May 2023 | 9.89 | 9.90 | 9.59 | 9.67 | 9.67 | 619,700 |
23 May 2023 | 9.98 | 10.14 | 9.93 | 9.94 | 9.94 | 534,200 |
22 May 2023 | 9.82 | 9.97 | 9.80 | 9.96 | 9.96 | 439,100 |
19 May 2023 | 10.05 | 10.06 | 9.80 | 9.81 | 9.81 | 311,600 |
18 May 2023 | 9.76 | 9.96 | 9.74 | 9.94 | 9.94 | 458,000 |
17 May 2023 | 9.62 | 9.81 | 9.58 | 9.78 | 9.78 | 535,200 |
16 May 2023 | 9.71 | 9.77 | 9.57 | 9.57 | 9.57 | 436,500 |
15 May 2023 | 9.78 | 9.86 | 9.71 | 9.73 | 9.73 | 566,800 |
12 May 2023 | 9.75 | 9.82 | 9.64 | 9.72 | 9.72 | 517,700 |
11 May 2023 | 9.68 | 9.77 | 9.61 | 9.74 | 9.74 | 514,800 |
10 May 2023 | 9.86 | 9.89 | 9.55 | 9.75 | 9.75 | 825,900 |
09 May 2023 | 9.82 | 9.82 | 9.65 | 9.70 | 9.70 | 561,500 |
08 May 2023 | 9.77 | 9.90 | 9.73 | 9.87 | 9.87 | 614,100 |
05 May 2023 | 9.62 | 9.88 | 9.58 | 9.76 | 9.76 | 699,700 |
04 May 2023 | 9.62 | 9.80 | 9.45 | 9.54 | 9.54 | 792,700 |
03 May 2023 | 9.64 | 9.87 | 9.59 | 9.60 | 9.60 | 585,500 |
02 May 2023 | 10.05 | 10.09 | 9.45 | 9.56 | 9.56 | 730,600 |
01 May 2023 | 10.25 | 10.33 | 9.95 | 10.01 | 10.01 | 433,700 |
28 Apr 2023 | 10.21 | 10.28 | 10.13 | 10.28 | 10.28 | 637,500 |
27 Apr 2023 | 9.99 | 10.22 | 9.99 | 10.16 | 10.16 | 618,300 |
26 Apr 2023 | 10.08 | 10.21 | 9.94 | 9.97 | 9.97 | 770,500 |
25 Apr 2023 | 10.21 | 10.21 | 10.01 | 10.04 | 10.04 | 429,900 |
24 Apr 2023 | 10.22 | 10.27 | 10.10 | 10.20 | 10.20 | 488,800 |
21 Apr 2023 | 10.13 | 10.26 | 10.02 | 10.21 | 10.21 | 375,600 |
20 Apr 2023 | 10.05 | 10.16 | 10.04 | 10.15 | 10.15 | 411,200 |
19 Apr 2023 | 9.87 | 10.23 | 9.82 | 10.14 | 10.14 | 454,800 |
18 Apr 2023 | 10.16 | 10.18 | 9.82 | 9.89 | 9.89 | 533,200 |
17 Apr 2023 | 10.00 | 10.24 | 9.85 | 10.17 | 10.17 | 701,600 |
14 Apr 2023 | 10.15 | 10.21 | 9.82 | 9.98 | 9.98 | 607,400 |
13 Apr 2023 | 10.14 | 10.14 | 9.97 | 10.13 | 10.13 | 487,300 |
12 Apr 2023 | 10.30 | 10.37 | 10.11 | 10.14 | 10.14 | 474,300 |
11 Apr 2023 | 10.20 | 10.31 | 10.12 | 10.22 | 10.22 | 445,600 |
10 Apr 2023 | 10.16 | 10.25 | 9.86 | 10.17 | 10.17 | 855,500 |
06 Apr 2023 | 10.18 | 10.24 | 10.12 | 10.17 | 10.17 | 335,300 |
05 Apr 2023 | 10.01 | 10.17 | 9.93 | 10.15 | 10.15 | 429,000 |
04 Apr 2023 | 9.99 | 10.05 | 9.88 | 10.04 | 10.04 | 524,400 |
03 Apr 2023 | 9.98 | 10.09 | 9.87 | 9.95 | 9.95 | 526,400 |
31 Mar 2023 | 9.72 | 9.97 | 9.70 | 9.96 | 9.96 | 761,900 |
30 Mar 2023 | 9.73 | 9.77 | 9.62 | 9.72 | 9.72 | 460,400 |
29 Mar 2023 | 9.53 | 9.66 | 9.52 | 9.65 | 9.65 | 547,800 |
28 Mar 2023 | 9.33 | 9.48 | 9.26 | 9.45 | 9.45 | 501,000 |
27 Mar 2023 | 9.34 | 9.43 | 9.25 | 9.38 | 9.38 | 565,700 |
24 Mar 2023 | 8.67 | 9.21 | 8.56 | 9.18 | 9.18 | 824,300 |
23 Mar 2023 | 8.94 | 9.07 | 8.65 | 8.69 | 8.69 | 693,700 |
22 Mar 2023 | 9.09 | 9.17 | 8.87 | 8.88 | 8.88 | 904,100 |
21 Mar 2023 | 9.20 | 9.31 | 9.09 | 9.11 | 9.11 | 819,000 |
20 Mar 2023 | 8.97 | 9.19 | 8.97 | 9.08 | 9.08 | 971,900 |
17 Mar 2023 | 9.22 | 9.26 | 8.76 | 8.94 | 8.94 | 3,050,400 |
17 Mar 2023 | 0.4 Dividend | |||||
16 Mar 2023 | 9.30 | 9.85 | 9.27 | 9.74 | 9.34 | 1,617,800 |
15 Mar 2023 | 9.15 | 9.31 | 8.84 | 9.15 | 8.77 | 1,461,300 |
14 Mar 2023 | 9.22 | 9.39 | 9.07 | 9.29 | 8.91 | 1,170,300 |
13 Mar 2023 | 8.72 | 9.17 | 8.45 | 8.95 | 8.58 | 1,832,100 |
10 Mar 2023 | 9.42 | 9.49 | 8.81 | 8.83 | 8.47 | 1,662,100 |
09 Mar 2023 | 9.41 | 9.58 | 9.09 | 9.17 | 8.79 | 1,873,000 |
09 Mar 2023 | 1:4 Stock split | |||||
08 Mar 2023 | 9.76 | 9.76 | 9.48 | 9.60 | 9.21 | 845,050 |
07 Mar 2023 | 10.04 | 10.08 | 9.80 | 9.80 | 9.40 | 442,100 |
06 Mar 2023 | 10.12 | 10.32 | 9.96 | 10.00 | 9.59 | 506,375 |
03 Mar 2023 | 10.16 | 10.24 | 10.04 | 10.16 | 9.74 | 465,900 |
02 Mar 2023 | 10.04 | 10.20 | 9.96 | 10.08 | 9.67 | 757,550 |
01 Mar 2023 | 10.52 | 10.68 | 10.24 | 10.32 | 9.90 | 615,950 |
28 Feb 2023 | 10.68 | 10.80 | 10.64 | 10.68 | 10.24 | 661,925 |
27 Feb 2023 | 10.52 | 10.72 | 10.48 | 10.64 | 10.20 | 521,200 |
24 Feb 2023 | 10.72 | 10.80 | 10.40 | 10.52 | 10.09 | 1,066,425 |
23 Feb 2023 | 11.16 | 11.28 | 10.60 | 10.92 | 10.47 | 1,170,600 |
22 Feb 2023 | 11.64 | 11.72 | 11.40 | 11.40 | 10.93 | 624,725 |
21 Feb 2023 | 11.80 | 12.00 | 11.48 | 11.48 | 11.01 | 449,525 |
17 Feb 2023 | 12.00 | 12.00 | 11.72 | 12.00 | 11.51 | 311,125 |
16 Feb 2023 | 11.88 | 11.92 | 11.76 | 11.88 | 11.39 | 253,250 |
15 Feb 2023 | 11.80 | 11.96 | 11.68 | 11.96 | 11.47 | 244,425 |
14 Feb 2023 | 11.92 | 12.00 | 11.72 | 11.80 | 11.32 | 307,150 |
13 Feb 2023 | 11.84 | 12.08 | 11.72 | 12.04 | 11.55 | 219,850 |
10 Feb 2023 | 11.68 | 11.88 | 11.68 | 11.84 | 11.35 | 258,725 |
09 Feb 2023 | 12.20 | 12.36 | 11.76 | 11.76 | 11.28 | 536,200 |
08 Feb 2023 | 12.24 | 12.28 | 11.96 | 12.04 | 11.55 | 311,175 |
07 Feb 2023 | 12.08 | 12.32 | 11.96 | 12.24 | 11.74 | 421,500 |
06 Feb 2023 | 12.56 | 12.60 | 12.20 | 12.20 | 11.70 | 420,425 |
03 Feb 2023 | 12.64 | 12.76 | 12.52 | 12.64 | 12.12 | 570,975 |
02 Feb 2023 | 12.80 | 12.96 | 12.68 | 12.76 | 12.24 | 706,350 |
01 Feb 2023 | 12.48 | 12.84 | 12.44 | 12.68 | 12.16 | 652,125 |
31 Jan 2023 | 12.16 | 12.52 | 12.16 | 12.48 | 11.97 | 503,425 |
30 Jan 2023 | 12.36 | 12.36 | 12.08 | 12.16 | 11.66 | 451,750 |
27 Jan 2023 | 12.20 | 12.44 | 12.16 | 12.36 | 11.85 | 506,400 |
26 Jan 2023 | 12.20 | 12.36 | 12.04 | 12.20 | 11.70 | 665,600 |
25 Jan 2023 | 11.88 | 12.12 | 11.88 | 12.08 | 11.58 | 431,975 |
24 Jan 2023 | 11.92 | 12.12 | 11.92 | 12.00 | 11.51 | 395,325 |
23 Jan 2023 | 11.80 | 12.04 | 11.80 | 11.96 | 11.47 | 378,775 |
20 Jan 2023 | 11.76 | 11.88 | 11.60 | 11.88 | 11.39 | 328,125 |
19 Jan 2023 | 11.64 | 11.72 | 11.48 | 11.68 | 11.20 | 356,575 |
18 Jan 2023 | 11.76 | 11.84 | 11.60 | 11.72 | 11.24 | 336,425 |
17 Jan 2023 | 11.72 | 11.80 | 11.64 | 11.76 | 11.28 | 288,350 |
13 Jan 2023 | 11.32 | 11.72 | 11.28 | 11.72 | 11.24 | 366,150 |
12 Jan 2023 | 11.32 | 11.52 | 11.28 | 11.52 | 11.05 | 488,875 |
11 Jan 2023 | 11.00 | 11.40 | 10.92 | 11.40 | 10.93 | 458,425 |
10 Jan 2023 | 10.76 | 10.92 | 10.72 | 10.88 | 10.43 | 303,425 |
09 Jan 2023 | 10.72 | 10.88 | 10.72 | 10.76 | 10.32 | 617,250 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |