Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 5.84 | 5.84 | 5.70 | 5.71 | 5.71 | 659,862 |
03 Feb 2023 | 5.84 | 5.84 | 5.70 | 5.71 | 5.71 | 665,430 |
02 Feb 2023 | 5.92 | 5.94 | 5.74 | 5.74 | 5.74 | 887,038 |
01 Feb 2023 | 5.94 | 6.00 | 5.81 | 5.81 | 5.81 | 813,967 |
31 Jan 2023 | 5.89 | 5.96 | 5.86 | 5.92 | 5.92 | 849,503 |
30 Jan 2023 | 5.97 | 5.99 | 5.86 | 5.87 | 5.87 | 423,746 |
27 Jan 2023 | 5.92 | 5.98 | 5.88 | 5.93 | 5.93 | 499,813 |
25 Jan 2023 | 6.05 | 6.07 | 5.89 | 5.92 | 5.92 | 621,026 |
24 Jan 2023 | 5.99 | 6.05 | 5.94 | 5.99 | 5.99 | 517,585 |
23 Jan 2023 | 5.95 | 5.98 | 5.88 | 5.96 | 5.96 | 765,451 |
20 Jan 2023 | 5.95 | 6.02 | 5.89 | 5.91 | 5.91 | 570,908 |
19 Jan 2023 | 5.94 | 6.02 | 5.90 | 5.93 | 5.93 | 608,418 |
18 Jan 2023 | 5.91 | 5.94 | 5.83 | 5.92 | 5.92 | 1,234,033 |
17 Jan 2023 | 6.03 | 6.06 | 5.94 | 5.94 | 5.94 | 599,076 |
16 Jan 2023 | 6.09 | 6.12 | 6.03 | 6.05 | 6.05 | 641,596 |
13 Jan 2023 | 6.15 | 6.16 | 6.03 | 6.11 | 6.11 | 928,880 |
12 Jan 2023 | 6.11 | 6.12 | 5.98 | 6.07 | 6.07 | 1,083,966 |
11 Jan 2023 | 6.15 | 6.18 | 6.04 | 6.05 | 6.05 | 3,482,967 |
10 Jan 2023 | 6.15 | 6.18 | 6.12 | 6.15 | 6.15 | 516,377 |
09 Jan 2023 | 6.15 | 6.21 | 6.12 | 6.15 | 6.15 | 810,204 |
06 Jan 2023 | 6.11 | 6.15 | 6.06 | 6.12 | 6.12 | 2,683,137 |
05 Jan 2023 | 6.20 | 6.28 | 6.13 | 6.13 | 6.13 | 777,127 |
04 Jan 2023 | 6.19 | 6.19 | 6.12 | 6.14 | 6.14 | 481,703 |
03 Jan 2023 | 6.19 | 6.19 | 6.00 | 6.10 | 6.10 | 492,702 |
30 Dec 2022 | 6.21 | 6.21 | 6.13 | 6.13 | 6.13 | 740,941 |
29 Dec 2022 | 6.07 | 6.15 | 6.03 | 6.12 | 6.12 | 446,047 |
28 Dec 2022 | 6.13 | 6.18 | 6.10 | 6.15 | 6.15 | 412,151 |
23 Dec 2022 | 6.10 | 6.15 | 6.09 | 6.14 | 6.14 | 633,975 |
22 Dec 2022 | 6.13 | 6.26 | 6.09 | 6.20 | 6.20 | 1,022,872 |
21 Dec 2022 | 6.15 | 6.25 | 6.10 | 6.20 | 6.20 | 792,127 |
20 Dec 2022 | 6.15 | 6.16 | 6.07 | 6.07 | 6.07 | 1,028,268 |
19 Dec 2022 | 6.15 | 6.16 | 6.07 | 6.13 | 6.13 | 516,625 |
16 Dec 2022 | 6.16 | 6.25 | 6.08 | 6.11 | 6.11 | 1,615,103 |
15 Dec 2022 | 6.14 | 6.26 | 6.11 | 6.25 | 6.25 | 1,060,446 |
14 Dec 2022 | 6.20 | 6.20 | 6.13 | 6.20 | 6.20 | 700,466 |
13 Dec 2022 | 6.17 | 6.21 | 6.09 | 6.14 | 6.14 | 917,003 |
12 Dec 2022 | 6.28 | 6.28 | 6.16 | 6.20 | 6.20 | 901,009 |
09 Dec 2022 | 6.38 | 6.41 | 6.28 | 6.31 | 6.31 | 1,475,667 |
08 Dec 2022 | 6.20 | 6.35 | 6.13 | 6.35 | 6.35 | 1,337,978 |
07 Dec 2022 | 6.01 | 6.22 | 6.01 | 6.20 | 6.20 | 3,362,963 |
06 Dec 2022 | 6.10 | 6.20 | 6.05 | 6.18 | 6.18 | 1,984,263 |
05 Dec 2022 | 6.04 | 6.10 | 6.00 | 6.05 | 6.05 | 760,742 |
02 Dec 2022 | 6.08 | 6.12 | 6.00 | 6.04 | 6.04 | 888,676 |
01 Dec 2022 | 6.08 | 6.15 | 6.00 | 6.11 | 6.11 | 1,187,847 |
30 Nov 2022 | 6.04 | 6.15 | 5.95 | 6.02 | 6.02 | 2,445,290 |
29 Nov 2022 | 6.05 | 6.10 | 6.01 | 6.05 | 6.05 | 765,669 |
28 Nov 2022 | 6.07 | 6.07 | 5.96 | 6.03 | 6.03 | 693,227 |
25 Nov 2022 | 6.20 | 6.22 | 6.06 | 6.07 | 6.07 | 764,202 |
24 Nov 2022 | 6.14 | 6.24 | 6.09 | 6.23 | 6.23 | 1,051,812 |
24 Nov 2022 | 0.06 Dividend | |||||
23 Nov 2022 | 6.01 | 6.15 | 5.99 | 6.15 | 6.09 | 1,002,148 |
22 Nov 2022 | 6.00 | 6.06 | 5.93 | 5.94 | 5.88 | 827,885 |
21 Nov 2022 | 5.95 | 5.99 | 5.83 | 5.99 | 5.93 | 744,116 |
18 Nov 2022 | 5.88 | 5.92 | 5.79 | 5.90 | 5.84 | 860,606 |
17 Nov 2022 | 6.02 | 6.02 | 5.79 | 5.86 | 5.80 | 1,477,306 |
16 Nov 2022 | 5.60 | 6.03 | 5.53 | 5.90 | 5.84 | 3,062,487 |
15 Nov 2022 | 5.51 | 5.53 | 5.41 | 5.42 | 5.37 | 768,721 |
14 Nov 2022 | 5.71 | 5.72 | 5.50 | 5.52 | 5.47 | 844,900 |
11 Nov 2022 | 5.68 | 5.74 | 5.61 | 5.68 | 5.62 | 1,213,396 |
10 Nov 2022 | 5.42 | 5.52 | 5.42 | 5.46 | 5.41 | 911,628 |
09 Nov 2022 | 5.66 | 5.68 | 5.50 | 5.55 | 5.50 | 1,042,767 |
08 Nov 2022 | 5.60 | 5.63 | 5.52 | 5.58 | 5.53 | 722,233 |
07 Nov 2022 | 5.65 | 5.70 | 5.55 | 5.59 | 5.54 | 636,261 |
04 Nov 2022 | 5.60 | 5.68 | 5.58 | 5.65 | 5.59 | 999,496 |
03 Nov 2022 | 5.65 | 5.74 | 5.60 | 5.68 | 5.62 | 998,264 |
02 Nov 2022 | 5.78 | 5.87 | 5.72 | 5.85 | 5.79 | 1,585,743 |
01 Nov 2022 | 5.58 | 5.75 | 5.55 | 5.72 | 5.66 | 654,529 |
31 Oct 2022 | 5.60 | 5.64 | 5.53 | 5.57 | 5.52 | 882,515 |
28 Oct 2022 | 5.53 | 5.58 | 5.49 | 5.50 | 5.45 | 1,017,514 |
27 Oct 2022 | 5.63 | 5.65 | 5.51 | 5.58 | 5.53 | 1,510,935 |
26 Oct 2022 | 5.43 | 5.69 | 5.40 | 5.63 | 5.58 | 1,925,799 |
25 Oct 2022 | 5.37 | 5.40 | 5.32 | 5.39 | 5.34 | 852,653 |
24 Oct 2022 | 5.49 | 5.49 | 5.35 | 5.38 | 5.33 | 1,218,171 |
21 Oct 2022 | 5.23 | 5.33 | 5.18 | 5.25 | 5.20 | 976,579 |
20 Oct 2022 | 5.36 | 5.41 | 5.22 | 5.23 | 5.18 | 865,470 |
19 Oct 2022 | 5.46 | 5.48 | 5.38 | 5.44 | 5.39 | 963,463 |
18 Oct 2022 | 5.20 | 5.38 | 5.18 | 5.35 | 5.30 | 1,074,658 |
17 Oct 2022 | 5.08 | 5.15 | 5.02 | 5.13 | 5.08 | 1,004,034 |
14 Oct 2022 | 5.17 | 5.26 | 5.12 | 5.19 | 5.14 | 1,634,917 |
13 Oct 2022 | 5.14 | 5.15 | 5.02 | 5.06 | 5.01 | 1,071,112 |
12 Oct 2022 | 5.08 | 5.26 | 5.08 | 5.17 | 5.12 | 4,634,334 |
11 Oct 2022 | 5.08 | 5.20 | 5.06 | 5.19 | 5.14 | 2,179,321 |
10 Oct 2022 | 4.98 | 5.10 | 4.98 | 5.04 | 4.99 | 1,311,445 |
07 Oct 2022 | 4.97 | 5.12 | 4.97 | 5.05 | 5.00 | 2,348,410 |
06 Oct 2022 | 5.08 | 5.16 | 5.01 | 5.04 | 4.99 | 2,223,017 |
05 Oct 2022 | 5.07 | 5.16 | 5.03 | 5.11 | 5.06 | 3,191,741 |
04 Oct 2022 | 5.05 | 5.08 | 4.93 | 5.03 | 4.98 | 1,804,167 |
03 Oct 2022 | 4.96 | 5.01 | 4.88 | 4.97 | 4.92 | 761,490 |
30 Sept 2022 | 5.01 | 5.04 | 4.91 | 5.00 | 4.95 | 1,881,331 |
29 Sept 2022 | 5.20 | 5.23 | 5.11 | 5.12 | 5.07 | 2,220,578 |
28 Sept 2022 | 5.18 | 5.25 | 5.07 | 5.12 | 5.07 | 1,510,170 |
27 Sept 2022 | 5.05 | 5.12 | 5.03 | 5.10 | 5.05 | 1,842,726 |
26 Sept 2022 | 5.28 | 5.28 | 5.13 | 5.13 | 5.08 | 995,370 |
23 Sept 2022 | 5.36 | 5.42 | 5.32 | 5.40 | 5.35 | 1,558,491 |
21 Sept 2022 | 5.40 | 5.45 | 5.29 | 5.33 | 5.28 | 838,006 |
20 Sept 2022 | 5.45 | 5.49 | 5.37 | 5.48 | 5.43 | 1,360,292 |
19 Sept 2022 | 5.41 | 5.43 | 5.31 | 5.37 | 5.32 | 798,615 |
16 Sept 2022 | 5.55 | 5.64 | 5.37 | 5.37 | 5.32 | 5,816,795 |
15 Sept 2022 | 5.45 | 5.57 | 5.36 | 5.47 | 5.42 | 1,413,759 |
14 Sept 2022 | 5.40 | 5.47 | 5.36 | 5.37 | 5.32 | 1,294,557 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |