Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 7.33 | 7.33 | 7.23 | 7.32 | 7.32 | 2,600 |
01 Feb 2023 | 7.37 | 7.43 | 7.27 | 7.40 | 7.40 | 183,400 |
31 Jan 2023 | 7.42 | 7.42 | 7.26 | 7.33 | 7.33 | 33,300 |
30 Jan 2023 | 7.34 | 7.47 | 7.34 | 7.45 | 7.45 | 6,900 |
27 Jan 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 300 |
26 Jan 2023 | 7.39 | 7.44 | 7.39 | 7.43 | 7.43 | 18,200 |
25 Jan 2023 | 7.37 | 7.38 | 7.30 | 7.38 | 7.38 | 9,000 |
24 Jan 2023 | 7.23 | 7.35 | 7.23 | 7.28 | 7.28 | 24,900 |
23 Jan 2023 | 7.34 | 7.34 | 7.26 | 7.26 | 7.26 | 12,500 |
20 Jan 2023 | 7.22 | 7.37 | 7.22 | 7.37 | 7.37 | 24,900 |
19 Jan 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 800 |
18 Jan 2023 | 7.30 | 7.30 | 7.28 | 7.28 | 7.28 | 6,100 |
17 Jan 2023 | 7.24 | 7.28 | 7.16 | 7.16 | 7.16 | 15,700 |
13 Jan 2023 | 7.29 | 7.29 | 7.14 | 7.14 | 7.14 | 600 |
12 Jan 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 36,000 |
11 Jan 2023 | 6.90 | 7.04 | 6.84 | 6.86 | 6.86 | 9,900 |
10 Jan 2023 | 6.84 | 6.84 | 6.80 | 6.80 | 6.80 | 1,900 |
09 Jan 2023 | 6.82 | 6.85 | 6.82 | 6.85 | 6.85 | 2,900 |
06 Jan 2023 | 6.80 | 6.83 | 6.74 | 6.78 | 6.78 | 17,200 |
05 Jan 2023 | 6.82 | 6.82 | 6.62 | 6.74 | 6.74 | 5,600 |
04 Jan 2023 | 6.50 | 6.63 | 6.46 | 6.46 | 6.46 | 31,500 |
03 Jan 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
30 Dec 2022 | 6.14 | 6.14 | 6.10 | 6.10 | 6.10 | 12,400 |
29 Dec 2022 | 6.30 | 6.30 | 6.19 | 6.19 | 6.19 | 24,200 |
28 Dec 2022 | 6.22 | 6.24 | 6.19 | 6.24 | 6.24 | 126,200 |
27 Dec 2022 | 6.13 | 6.25 | 6.13 | 6.25 | 6.25 | 6,500 |
23 Dec 2022 | 6.08 | 6.17 | 6.08 | 6.14 | 6.14 | 9,100 |
22 Dec 2022 | 6.17 | 6.17 | 6.04 | 6.10 | 6.10 | 7,200 |
21 Dec 2022 | 6.15 | 6.17 | 6.09 | 6.15 | 6.15 | 6,300 |
20 Dec 2022 | 6.08 | 6.08 | 6.06 | 6.06 | 6.06 | 5,000 |
19 Dec 2022 | 6.09 | 6.09 | 5.88 | 5.88 | 5.88 | 2,400 |
16 Dec 2022 | 5.98 | 6.02 | 5.89 | 5.89 | 5.89 | 4,400 |
15 Dec 2022 | 6.00 | 6.00 | 5.94 | 5.94 | 5.94 | 14,100 |
14 Dec 2022 | 5.94 | 6.20 | 5.94 | 6.20 | 6.20 | 1,100 |
13 Dec 2022 | 6.19 | 6.24 | 6.13 | 6.13 | 6.13 | 14,100 |
12 Dec 2022 | 6.09 | 6.12 | 6.02 | 6.02 | 6.02 | 15,900 |
09 Dec 2022 | 6.08 | 6.08 | 6.02 | 6.02 | 6.02 | 27,100 |
08 Dec 2022 | 6.00 | 6.06 | 6.00 | 6.01 | 6.01 | 4,900 |
07 Dec 2022 | 6.00 | 6.10 | 6.00 | 6.02 | 6.02 | 2,100 |
06 Dec 2022 | 6.10 | 6.10 | 5.99 | 6.01 | 6.01 | 19,500 |
05 Dec 2022 | 6.09 | 6.15 | 6.09 | 6.11 | 6.11 | 1,400 |
02 Dec 2022 | 5.99 | 6.10 | 5.99 | 6.06 | 6.06 | 1,800 |
01 Dec 2022 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 200 |
30 Nov 2022 | 6.05 | 6.19 | 6.05 | 6.19 | 6.19 | 16,100 |
29 Nov 2022 | 6.10 | 6.10 | 5.98 | 5.98 | 5.98 | 16,600 |
28 Nov 2022 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 200 |
25 Nov 2022 | 5.86 | 5.88 | 5.86 | 5.88 | 5.88 | 600 |
23 Nov 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 100 |
22 Nov 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 700 |
21 Nov 2022 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 100 |
18 Nov 2022 | 5.70 | 5.70 | 5.67 | 5.68 | 5.68 | 11,000 |
17 Nov 2022 | 5.67 | 5.68 | 5.67 | 5.68 | 5.68 | 1,700 |
16 Nov 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
15 Nov 2022 | 5.72 | 5.72 | 5.60 | 5.60 | 5.60 | 3,800 |
14 Nov 2022 | 5.63 | 5.67 | 5.53 | 5.63 | 5.63 | 22,500 |
11 Nov 2022 | 5.50 | 5.56 | 5.50 | 5.56 | 5.56 | 1,000 |
10 Nov 2022 | 5.55 | 5.55 | 5.49 | 5.49 | 5.49 | 300 |
09 Nov 2022 | 5.43 | 5.45 | 5.36 | 5.41 | 5.41 | 6,200 |
08 Nov 2022 | 5.44 | 5.58 | 5.43 | 5.43 | 5.43 | 4,100 |
07 Nov 2022 | 5.43 | 5.51 | 5.43 | 5.51 | 5.51 | 500 |
04 Nov 2022 | 5.44 | 5.60 | 5.44 | 5.60 | 5.60 | 13,400 |
03 Nov 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 600 |
02 Nov 2022 | 5.23 | 5.25 | 5.15 | 5.15 | 5.15 | 2,900 |
01 Nov 2022 | 5.30 | 5.30 | 5.21 | 5.21 | 5.21 | 3,600 |
31 Oct 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
28 Oct 2022 | 5.11 | 5.15 | 5.11 | 5.15 | 5.15 | 1,100 |
27 Oct 2022 | 5.21 | 5.23 | 5.12 | 5.12 | 5.12 | 12,800 |
26 Oct 2022 | 5.11 | 5.18 | 5.11 | 5.18 | 5.18 | 3,500 |
25 Oct 2022 | 5.13 | 5.21 | 5.05 | 5.21 | 5.21 | 4,000 |
24 Oct 2022 | 5.33 | 5.42 | 5.30 | 5.42 | 5.42 | 5,500 |
21 Oct 2022 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
20 Oct 2022 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 3,800 |
19 Oct 2022 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 2,500 |
18 Oct 2022 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 6,800 |
17 Oct 2022 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 43,800 |
14 Oct 2022 | 5.24 | 5.25 | 5.13 | 5.13 | 5.13 | 7,200 |
13 Oct 2022 | 5.10 | 5.20 | 5.08 | 5.20 | 5.20 | 10,400 |
12 Oct 2022 | 4.93 | 4.96 | 4.93 | 4.96 | 4.96 | 54,000 |
11 Oct 2022 | 5.05 | 5.05 | 5.03 | 5.03 | 5.03 | 1,700 |
10 Oct 2022 | 5.17 | 5.17 | 5.11 | 5.11 | 5.11 | 75,600 |
07 Oct 2022 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 800 |
06 Oct 2022 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 2,900 |
05 Oct 2022 | 5.33 | 5.35 | 5.32 | 5.35 | 5.35 | 2,400 |
04 Oct 2022 | 5.39 | 5.43 | 5.39 | 5.43 | 5.43 | 11,300 |
03 Oct 2022 | 5.26 | 5.30 | 5.16 | 5.19 | 5.19 | 6,100 |
30 Sept 2022 | 5.25 | 5.25 | 5.06 | 5.06 | 5.06 | 31,000 |
29 Sept 2022 | 5.20 | 5.20 | 5.07 | 5.08 | 5.08 | 22,000 |
28 Sept 2022 | 5.20 | 5.30 | 5.16 | 5.29 | 5.29 | 7,600 |
27 Sept 2022 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 4,500 |
26 Sept 2022 | 5.35 | 5.39 | 5.35 | 5.37 | 5.37 | 23,600 |
23 Sept 2022 | 5.64 | 5.64 | 5.52 | 5.52 | 5.52 | 2,300 |
22 Sept 2022 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 700 |
21 Sept 2022 | 5.94 | 5.94 | 5.89 | 5.89 | 5.89 | 1,700 |
20 Sept 2022 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 10,500 |
19 Sept 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 300 |
16 Sept 2022 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 16,500 |
15 Sept 2022 | 6.10 | 6.10 | 6.08 | 6.08 | 6.08 | 68,200 |
14 Sept 2022 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 2,200 |
13 Sept 2022 | 6.13 | 6.13 | 6.08 | 6.08 | 6.08 | 500 |
12 Sept 2022 | 6.28 | 6.30 | 6.23 | 6.23 | 6.23 | 72,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |