Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 June 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 16 |
08 June 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
07 June 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
06 June 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
05 June 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
02 June 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
01 June 2023 | - | - | - | - | - | - |
31 May 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
30 May 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
29 May 2023 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
26 May 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
25 May 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
24 May 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
19 May 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
18 May 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
17 May 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
16 May 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
15 May 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
12 May 2023 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
11 May 2023 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
10 May 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
09 May 2023 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
08 May 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
05 May 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
04 May 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
03 May 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
02 May 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
28 Apr 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
27 Apr 2023 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
26 Apr 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
25 Apr 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
24 Apr 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
21 Apr 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
20 Apr 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
19 Apr 2023 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
18 Apr 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
17 Apr 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
14 Apr 2023 | 4.99 | 4.99 | 4.92 | 4.92 | 4.92 | - |
13 Apr 2023 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
12 Apr 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
11 Apr 2023 | - | - | - | - | - | - |
06 Apr 2023 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
05 Apr 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
04 Apr 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
03 Apr 2023 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
31 Mar 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
30 Mar 2023 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
29 Mar 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
28 Mar 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
27 Mar 2023 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
24 Mar 2023 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
23 Mar 2023 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
22 Mar 2023 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
21 Mar 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
20 Mar 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
17 Mar 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
16 Mar 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
15 Mar 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
14 Mar 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
13 Mar 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
10 Mar 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
09 Mar 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
08 Mar 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
07 Mar 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
06 Mar 2023 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
03 Mar 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
02 Mar 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
01 Mar 2023 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
28 Feb 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
27 Feb 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
24 Feb 2023 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
23 Feb 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
22 Feb 2023 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
21 Feb 2023 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
20 Feb 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
17 Feb 2023 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
16 Feb 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
15 Feb 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
14 Feb 2023 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
13 Feb 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
10 Feb 2023 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
09 Feb 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
08 Feb 2023 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
07 Feb 2023 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
06 Feb 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
03 Feb 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
02 Feb 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
01 Feb 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
31 Jan 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
30 Jan 2023 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
27 Jan 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
26 Jan 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
25 Jan 2023 | 5.94 | 5.94 | 5.76 | 5.76 | 5.76 | - |
24 Jan 2023 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
23 Jan 2023 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
20 Jan 2023 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
19 Jan 2023 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
18 Jan 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |