Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 300 |
17 Mar 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 200 |
16 Mar 2023 | 7.18 | 7.18 | 6.78 | 6.78 | 6.78 | 800 |
15 Mar 2023 | 7.50 | 7.73 | 7.35 | 7.47 | 7.47 | 16,600 |
14 Mar 2023 | 7.96 | 8.29 | 7.80 | 7.80 | 7.80 | 1,300 |
13 Mar 2023 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | 43,800 |
10 Mar 2023 | 8.68 | 8.68 | 8.45 | 8.45 | 8.45 | 800 |
09 Mar 2023 | 9.25 | 9.25 | 8.85 | 8.85 | 8.85 | 1,300 |
08 Mar 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 37,500 |
07 Mar 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 400 |
06 Mar 2023 | 9.23 | 9.23 | 8.77 | 8.77 | 8.77 | 3,500 |
03 Mar 2023 | 9.09 | 9.09 | 8.76 | 8.76 | 8.76 | 5,600 |
02 Mar 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 3,200 |
01 Mar 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 400 |
28 Feb 2023 | 8.40 | 8.61 | 8.40 | 8.61 | 8.61 | 700 |
27 Feb 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
24 Feb 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
23 Feb 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 100,100 |
22 Feb 2023 | 8.80 | 9.03 | 8.80 | 9.03 | 9.03 | 500 |
21 Feb 2023 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 3,500 |
17 Feb 2023 | 9.01 | 9.10 | 9.01 | 9.10 | 9.10 | 3,000 |
16 Feb 2023 | 8.85 | 8.86 | 8.85 | 8.86 | 8.86 | 3,700 |
15 Feb 2023 | 8.84 | 8.84 | 8.52 | 8.52 | 8.52 | 1,400 |
14 Feb 2023 | 8.51 | 8.51 | 8.50 | 8.50 | 8.50 | 5,600 |
13 Feb 2023 | 8.40 | 8.64 | 8.34 | 8.40 | 8.40 | 11,100 |
10 Feb 2023 | 8.53 | 8.54 | 8.53 | 8.54 | 8.54 | 1,200 |
09 Feb 2023 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1,900 |
08 Feb 2023 | 8.30 | 8.32 | 8.30 | 8.32 | 8.32 | 900 |
07 Feb 2023 | 8.30 | 8.44 | 8.11 | 8.11 | 8.11 | 5,100 |
06 Feb 2023 | 8.05 | 8.11 | 7.87 | 7.90 | 7.90 | 2,300 |
03 Feb 2023 | 8.43 | 8.43 | 8.07 | 8.07 | 8.07 | 700 |
02 Feb 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 5,200 |
01 Feb 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 3,600 |
31 Jan 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 100 |
30 Jan 2023 | 8.28 | 8.53 | 8.28 | 8.53 | 8.53 | 20,500 |
27 Jan 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 12,600 |
26 Jan 2023 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
25 Jan 2023 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 1,200 |
24 Jan 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
23 Jan 2023 | 8.34 | 8.34 | 8.24 | 8.24 | 8.24 | 1,400 |
20 Jan 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 800 |
19 Jan 2023 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 500 |
18 Jan 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
17 Jan 2023 | 8.14 | 8.62 | 8.14 | 8.62 | 8.62 | 3,200 |
13 Jan 2023 | 8.58 | 8.58 | 8.39 | 8.39 | 8.39 | 6,500 |
12 Jan 2023 | 8.45 | 8.45 | 8.36 | 8.36 | 8.36 | 3,300 |
11 Jan 2023 | 8.46 | 8.46 | 8.45 | 8.45 | 8.45 | 23,900 |
10 Jan 2023 | 7.95 | 8.33 | 7.95 | 8.33 | 8.33 | 93,600 |
09 Jan 2023 | 8.18 | 8.34 | 7.86 | 7.86 | 7.86 | 6,100 |
06 Jan 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 800 |
05 Jan 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 68,000 |
04 Jan 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 700 |
03 Jan 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 5,000 |
30 Dec 2022 | 7.46 | 7.46 | 7.18 | 7.18 | 7.18 | 400 |
29 Dec 2022 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 600 |
28 Dec 2022 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
27 Dec 2022 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
23 Dec 2022 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 200 |
22 Dec 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 600 |
21 Dec 2022 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
20 Dec 2022 | 7.75 | 7.75 | 7.37 | 7.53 | 7.53 | 2,800 |
19 Dec 2022 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 100 |
16 Dec 2022 | 7.24 | 7.41 | 7.15 | 7.15 | 7.15 | 1,100 |
15 Dec 2022 | 7.55 | 7.55 | 7.38 | 7.45 | 7.45 | 6,600 |
14 Dec 2022 | 7.30 | 7.58 | 7.29 | 7.29 | 7.29 | 6,400 |
13 Dec 2022 | 7.51 | 7.51 | 7.30 | 7.49 | 7.49 | 5,600 |
12 Dec 2022 | 7.48 | 7.48 | 7.16 | 7.16 | 7.16 | 700 |
09 Dec 2022 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 1,900 |
08 Dec 2022 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 200 |
07 Dec 2022 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 300 |
06 Dec 2022 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 200 |
06 Dec 2022 | 0.029 Dividend | |||||
05 Dec 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.55 | 200 |
02 Dec 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.72 | 200 |
01 Dec 2022 | 7.96 | 7.96 | 7.93 | 7.93 | 7.90 | 400 |
30 Nov 2022 | 7.71 | 8.24 | 7.71 | 8.24 | 8.21 | 900 |
29 Nov 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.67 | 1,400 |
28 Nov 2022 | 8.05 | 8.05 | 7.70 | 7.70 | 7.67 | 200 |
25 Nov 2022 | 8.23 | 8.23 | 8.23 | 8.23 | 8.20 | - |
23 Nov 2022 | 8.23 | 8.23 | 8.23 | 8.23 | 8.20 | - |
22 Nov 2022 | 8.23 | 8.23 | 8.23 | 8.23 | 8.20 | 900 |
21 Nov 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.67 | - |
18 Nov 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.67 | 300 |
17 Nov 2022 | 7.80 | 7.92 | 7.80 | 7.92 | 7.89 | 1,300 |
16 Nov 2022 | 8.14 | 8.14 | 8.14 | 8.14 | 8.11 | - |
15 Nov 2022 | 8.14 | 8.14 | 8.14 | 8.14 | 8.11 | 1,100 |
14 Nov 2022 | 7.75 | 8.14 | 7.75 | 8.14 | 8.11 | 1,700 |
11 Nov 2022 | 8.34 | 8.34 | 8.34 | 8.34 | 8.31 | 4,800 |
10 Nov 2022 | 8.34 | 8.34 | 8.34 | 8.34 | 8.31 | 1,400 |
09 Nov 2022 | 7.91 | 7.91 | 7.65 | 7.65 | 7.62 | 800 |
08 Nov 2022 | 8.41 | 8.41 | 8.37 | 8.37 | 8.34 | 1,600 |
07 Nov 2022 | 8.45 | 8.66 | 8.34 | 8.34 | 8.31 | 1,200 |
04 Nov 2022 | 8.48 | 8.49 | 8.29 | 8.49 | 8.46 | 16,000 |
03 Nov 2022 | 8.48 | 8.48 | 8.48 | 8.48 | 8.45 | 7,400 |
02 Nov 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 7.97 | - |
01 Nov 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 7.97 | 300 |
31 Oct 2022 | 8.19 | 8.22 | 8.00 | 8.00 | 7.97 | 2,300 |
28 Oct 2022 | 8.35 | 8.35 | 8.35 | 8.35 | 8.32 | 500 |
27 Oct 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.67 | 3,600 |
26 Oct 2022 | 8.39 | 8.39 | 8.39 | 8.39 | 8.36 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |