Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 425 |
03 Feb 2023 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
02 Feb 2023 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
01 Feb 2023 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
31 Jan 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
30 Jan 2023 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
27 Jan 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
26 Jan 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
25 Jan 2023 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
24 Jan 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
23 Jan 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
20 Jan 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
19 Jan 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
18 Jan 2023 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
17 Jan 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
16 Jan 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
13 Jan 2023 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
12 Jan 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
11 Jan 2023 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
10 Jan 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
09 Jan 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
06 Jan 2023 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
05 Jan 2023 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
04 Jan 2023 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
03 Jan 2023 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
02 Jan 2023 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
30 Dec 2022 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
29 Dec 2022 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
28 Dec 2022 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
27 Dec 2022 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
23 Dec 2022 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
22 Dec 2022 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
21 Dec 2022 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
20 Dec 2022 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
19 Dec 2022 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
16 Dec 2022 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
15 Dec 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
14 Dec 2022 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
13 Dec 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
12 Dec 2022 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
09 Dec 2022 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
08 Dec 2022 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
07 Dec 2022 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
06 Dec 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
05 Dec 2022 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
02 Dec 2022 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
01 Dec 2022 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
30 Nov 2022 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
29 Nov 2022 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
28 Nov 2022 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
25 Nov 2022 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
24 Nov 2022 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
24 Nov 2022 | 0.116 Dividend | |||||
23 Nov 2022 | 4.68 | 4.68 | 4.68 | 4.68 | 4.56 | - |
22 Nov 2022 | 4.67 | 4.67 | 4.67 | 4.67 | 4.55 | - |
21 Nov 2022 | 4.63 | 4.63 | 4.63 | 4.63 | 4.52 | - |
18 Nov 2022 | 4.57 | 4.57 | 4.57 | 4.57 | 4.46 | - |
17 Nov 2022 | 4.46 | 4.46 | 4.46 | 4.46 | 4.35 | - |
16 Nov 2022 | 4.47 | 4.47 | 4.47 | 4.47 | 4.36 | - |
15 Nov 2022 | 4.51 | 4.51 | 4.51 | 4.51 | 4.40 | - |
14 Nov 2022 | 4.58 | 4.58 | 4.58 | 4.58 | 4.47 | - |
11 Nov 2022 | 4.66 | 4.66 | 4.66 | 4.66 | 4.54 | - |
10 Nov 2022 | 4.29 | 4.29 | 4.29 | 4.29 | 4.18 | - |
09 Nov 2022 | 4.32 | 4.32 | 4.32 | 4.32 | 4.21 | - |
08 Nov 2022 | 4.35 | 4.35 | 4.35 | 4.35 | 4.24 | - |
07 Nov 2022 | 4.24 | 4.24 | 4.24 | 4.24 | 4.13 | - |
04 Nov 2022 | 4.21 | 4.21 | 4.21 | 4.21 | 4.11 | - |
03 Nov 2022 | 4.26 | 4.26 | 4.26 | 4.26 | 4.15 | - |
02 Nov 2022 | 4.30 | 4.30 | 4.30 | 4.30 | 4.19 | - |
01 Nov 2022 | 4.22 | 4.22 | 4.22 | 4.22 | 4.12 | - |
31 Oct 2022 | 4.23 | 4.23 | 4.23 | 4.23 | 4.13 | - |
28 Oct 2022 | 4.19 | 4.19 | 4.19 | 4.19 | 4.09 | - |
27 Oct 2022 | 4.16 | 4.16 | 4.16 | 4.16 | 4.06 | - |
26 Oct 2022 | 4.10 | 4.10 | 4.10 | 4.10 | 4.00 | - |
25 Oct 2022 | 3.96 | 3.96 | 3.96 | 3.96 | 3.86 | - |
24 Oct 2022 | 3.94 | 3.94 | 3.94 | 3.94 | 3.84 | - |
21 Oct 2022 | 3.91 | 3.91 | 3.91 | 3.91 | 3.81 | - |
20 Oct 2022 | 3.87 | 3.87 | 3.87 | 3.87 | 3.77 | - |
19 Oct 2022 | 4.03 | 4.03 | 4.03 | 4.03 | 3.93 | - |
18 Oct 2022 | 4.03 | 4.03 | 4.03 | 4.03 | 3.93 | - |
17 Oct 2022 | 3.80 | 3.80 | 3.80 | 3.80 | 3.71 | - |
14 Oct 2022 | 3.84 | 3.84 | 3.84 | 3.84 | 3.74 | - |
13 Oct 2022 | 3.66 | 3.66 | 3.66 | 3.66 | 3.57 | - |
12 Oct 2022 | 3.71 | 3.71 | 3.71 | 3.71 | 3.62 | - |
11 Oct 2022 | 3.77 | 3.77 | 3.77 | 3.77 | 3.68 | - |
10 Oct 2022 | 3.79 | 3.79 | 3.79 | 3.79 | 3.70 | - |
07 Oct 2022 | 3.75 | 3.75 | 3.75 | 3.75 | 3.66 | - |
06 Oct 2022 | 3.90 | 3.90 | 3.90 | 3.90 | 3.80 | - |
05 Oct 2022 | 4.02 | 4.02 | 4.02 | 4.02 | 3.92 | - |
04 Oct 2022 | 4.09 | 4.09 | 4.09 | 4.09 | 3.99 | - |
03 Oct 2022 | 3.93 | 3.93 | 3.93 | 3.93 | 3.83 | - |
30 Sept 2022 | 3.83 | 3.83 | 3.83 | 3.83 | 3.74 | - |
29 Sept 2022 | 3.87 | 3.87 | 3.87 | 3.87 | 3.77 | - |
28 Sept 2022 | 3.68 | 3.68 | 3.68 | 3.68 | 3.59 | - |
27 Sept 2022 | 3.95 | 3.95 | 3.95 | 3.95 | 3.85 | - |
26 Sept 2022 | 3.88 | 3.88 | 3.88 | 3.88 | 3.78 | - |
23 Sept 2022 | 4.30 | 4.30 | 4.30 | 4.30 | 4.19 | - |
22 Sept 2022 | 4.50 | 4.50 | 4.50 | 4.50 | 4.39 | - |
21 Sept 2022 | 4.47 | 4.47 | 4.47 | 4.47 | 4.36 | - |
20 Sept 2022 | 4.66 | 4.66 | 4.66 | 4.66 | 4.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |