Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 100 |
27 Jan 2023 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
26 Jan 2023 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
25 Jan 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
24 Jan 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
23 Jan 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
20 Jan 2023 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
19 Jan 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
18 Jan 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
17 Jan 2023 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
16 Jan 2023 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
13 Jan 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
12 Jan 2023 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
11 Jan 2023 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
10 Jan 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
09 Jan 2023 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
06 Jan 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
05 Jan 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
04 Jan 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
03 Jan 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
02 Jan 2023 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
30 Dec 2022 | 12.55 | 12.55 | 12.47 | 12.47 | 12.47 | - |
29 Dec 2022 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
28 Dec 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
27 Dec 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
23 Dec 2022 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
22 Dec 2022 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
21 Dec 2022 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
20 Dec 2022 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
19 Dec 2022 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
16 Dec 2022 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
15 Dec 2022 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
14 Dec 2022 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
13 Dec 2022 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
12 Dec 2022 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
09 Dec 2022 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
08 Dec 2022 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
07 Dec 2022 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
06 Dec 2022 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
05 Dec 2022 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
02 Dec 2022 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
01 Dec 2022 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
30 Nov 2022 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
29 Nov 2022 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
28 Nov 2022 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
25 Nov 2022 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
24 Nov 2022 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
23 Nov 2022 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
22 Nov 2022 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
21 Nov 2022 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
18 Nov 2022 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
17 Nov 2022 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
17 Nov 2022 | 3.7 Dividend | |||||
16 Nov 2022 | 11.20 | 11.20 | 11.20 | 11.20 | 7.51 | - |
15 Nov 2022 | 11.18 | 11.18 | 11.18 | 11.18 | 7.49 | - |
14 Nov 2022 | 11.15 | 11.15 | 11.15 | 11.15 | 7.47 | - |
11 Nov 2022 | 10.94 | 10.94 | 10.94 | 10.94 | 7.33 | - |
10 Nov 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 7.17 | - |
09 Nov 2022 | 10.52 | 10.52 | 10.52 | 10.52 | 7.05 | - |
08 Nov 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 7.10 | - |
07 Nov 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 7.13 | - |
07 Nov 2022 | 3.7 Dividend | |||||
04 Nov 2022 | 11.35 | 11.35 | 11.35 | 11.35 | 5.12 | - |
03 Nov 2022 | 11.02 | 11.02 | 11.02 | 11.02 | 4.97 | - |
02 Nov 2022 | 11.01 | 11.01 | 11.01 | 11.01 | 4.97 | - |
01 Nov 2022 | 10.76 | 10.76 | 10.76 | 10.76 | 4.86 | - |
31 Oct 2022 | 10.56 | 10.56 | 10.56 | 10.56 | 4.77 | - |
28 Oct 2022 | 10.66 | 10.66 | 10.66 | 10.66 | 4.81 | - |
27 Oct 2022 | 10.74 | 10.74 | 10.74 | 10.74 | 4.85 | - |
26 Oct 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 4.83 | - |
25 Oct 2022 | 10.85 | 10.85 | 10.85 | 10.85 | 4.90 | - |
24 Oct 2022 | 11.14 | 11.14 | 11.14 | 11.14 | 5.03 | - |
21 Oct 2022 | 11.45 | 11.45 | 11.45 | 11.45 | 5.17 | - |
20 Oct 2022 | 11.52 | 11.52 | 11.52 | 11.52 | 5.20 | - |
19 Oct 2022 | 11.33 | 11.33 | 11.33 | 11.33 | 5.11 | - |
18 Oct 2022 | 11.69 | 11.69 | 11.69 | 11.69 | 5.28 | - |
17 Oct 2022 | 11.56 | 11.56 | 11.56 | 11.56 | 5.22 | - |
14 Oct 2022 | 11.72 | 11.72 | 11.72 | 11.72 | 5.29 | - |
13 Oct 2022 | 11.61 | 11.61 | 11.61 | 11.61 | 5.24 | - |
12 Oct 2022 | 11.34 | 11.34 | 11.34 | 11.34 | 5.12 | - |
11 Oct 2022 | 11.56 | 11.56 | 11.56 | 11.56 | 5.22 | - |
10 Oct 2022 | 11.47 | 11.47 | 11.47 | 11.47 | 5.18 | - |
07 Oct 2022 | 11.57 | 11.57 | 11.57 | 11.57 | 5.23 | - |
06 Oct 2022 | 11.42 | 11.42 | 11.42 | 11.42 | 5.16 | - |
05 Oct 2022 | 11.28 | 11.28 | 11.28 | 11.28 | 5.09 | - |
04 Oct 2022 | 10.93 | 10.93 | 10.93 | 10.93 | 4.93 | - |
03 Oct 2022 | 11.02 | 11.02 | 11.02 | 11.02 | 4.97 | - |
30 Sept 2022 | 11.02 | 11.02 | 11.02 | 11.02 | 4.97 | - |
29 Sept 2022 | 11.31 | 11.31 | 11.31 | 11.31 | 5.11 | - |
28 Sept 2022 | 11.68 | 11.68 | 11.68 | 11.68 | 5.27 | - |
27 Sept 2022 | 11.72 | 11.72 | 11.72 | 11.72 | 5.29 | - |
26 Sept 2022 | 11.90 | 11.90 | 11.90 | 11.90 | 5.37 | - |
23 Sept 2022 | 11.81 | 11.81 | 11.81 | 11.81 | 5.33 | - |
22 Sept 2022 | 11.88 | 11.88 | 11.88 | 11.88 | 5.36 | - |
21 Sept 2022 | 11.95 | 11.95 | 11.95 | 11.95 | 5.39 | - |
20 Sept 2022 | 11.94 | 11.94 | 11.94 | 11.94 | 5.39 | - |
19 Sept 2022 | 11.91 | 11.91 | 11.91 | 11.91 | 5.38 | - |
16 Sept 2022 | 11.84 | 11.84 | 11.84 | 11.84 | 5.35 | - |
15 Sept 2022 | 11.90 | 11.90 | 11.90 | 11.90 | 5.37 | - |
14 Sept 2022 | 11.83 | 11.83 | 11.83 | 11.83 | 5.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |