Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 6.35 | 6.35 | 6.34 | 6.34 | 6.34 | 4,600 |
26 Jan 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2,100 |
25 Jan 2023 | 6.39 | 6.39 | 6.34 | 6.35 | 6.35 | 23,400 |
20 Jan 2023 | 6.37 | 6.37 | 6.36 | 6.36 | 6.36 | 900 |
19 Jan 2023 | 6.37 | 6.38 | 6.37 | 6.38 | 6.38 | 12,400 |
18 Jan 2023 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 2,000 |
17 Jan 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 600 |
16 Jan 2023 | 6.34 | 6.39 | 6.31 | 6.31 | 6.31 | 13,000 |
13 Jan 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
12 Jan 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
11 Jan 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
10 Jan 2023 | 6.51 | 6.51 | 6.50 | 6.50 | 6.50 | 500 |
09 Jan 2023 | 6.48 | 6.52 | 6.48 | 6.52 | 6.52 | 2,000 |
06 Jan 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
05 Jan 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
04 Jan 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
03 Jan 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
30 Dec 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
29 Dec 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 100 |
28 Dec 2022 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
27 Dec 2022 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
23 Dec 2022 | 6.44 | 6.44 | 6.43 | 6.43 | 6.43 | 2,500 |
22 Dec 2022 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 2,000 |
21 Dec 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
20 Dec 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
19 Dec 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
16 Dec 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
15 Dec 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
14 Dec 2022 | 6.38 | 6.40 | 6.38 | 6.40 | 6.40 | 1,500 |
13 Dec 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
12 Dec 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
09 Dec 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
08 Dec 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
07 Dec 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
06 Dec 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 500 |
05 Dec 2022 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
02 Dec 2022 | 6.59 | 6.59 | 6.51 | 6.51 | 6.51 | 1,800 |
01 Dec 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
30 Nov 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
29 Nov 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
28 Nov 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
25 Nov 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
24 Nov 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1,000 |
23 Nov 2022 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | 2,000 |
22 Nov 2022 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 200 |
21 Nov 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
18 Nov 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 4,800 |
17 Nov 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
16 Nov 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
15 Nov 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2,000 |
14 Nov 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
11 Nov 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
10 Nov 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
09 Nov 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
08 Nov 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 300 |
07 Nov 2022 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
04 Nov 2022 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
03 Nov 2022 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
02 Nov 2022 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
01 Nov 2022 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
31 Oct 2022 | 6.30 | 6.36 | 6.29 | 6.33 | 6.33 | 6,300 |
28 Oct 2022 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
27 Oct 2022 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
26 Oct 2022 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
25 Oct 2022 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 200 |
21 Oct 2022 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
20 Oct 2022 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 2,000 |
19 Oct 2022 | 6.36 | 6.59 | 6.32 | 6.59 | 6.59 | 2,000 |
18 Oct 2022 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
17 Oct 2022 | 6.56 | 6.56 | 6.44 | 6.44 | 6.44 | 1,400 |
14 Oct 2022 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
13 Oct 2022 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 100 |
12 Oct 2022 | 6.44 | 6.46 | 6.44 | 6.46 | 6.46 | 300 |
11 Oct 2022 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
10 Oct 2022 | 6.45 | 6.50 | 6.45 | 6.47 | 6.47 | 6,000 |
07 Oct 2022 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
06 Oct 2022 | 6.61 | 6.61 | 6.48 | 6.48 | 6.48 | 3,000 |
05 Oct 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
04 Oct 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
03 Oct 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
30 Sept 2022 | 6.78 | 6.80 | 6.70 | 6.70 | 6.70 | 4,000 |
29 Sept 2022 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
28 Sept 2022 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
27 Sept 2022 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
26 Sept 2022 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 500 |
23 Sept 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
22 Sept 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
21 Sept 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
20 Sept 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
19 Sept 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
16 Sept 2022 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 2,000 |
15 Sept 2022 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
14 Sept 2022 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
13 Sept 2022 | 6.70 | 6.97 | 6.55 | 6.97 | 6.97 | 10,700 |
12 Sept 2022 | 6.84 | 6.97 | 6.84 | 6.97 | 6.97 | 2,200 |
09 Sept 2022 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 3,000 |
08 Sept 2022 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1,500 |
07 Sept 2022 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
06 Sept 2022 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
05 Sept 2022 | 6.68 | 6.69 | 6.68 | 6.69 | 6.69 | 2,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |