Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
26 Jan 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 2,600 |
25 Jan 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
24 Jan 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
23 Jan 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 300 |
20 Jan 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
19 Jan 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
18 Jan 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 100 |
17 Jan 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1,300 |
13 Jan 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 300 |
12 Jan 2023 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 50,400 |
11 Jan 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 100 |
10 Jan 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 100 |
09 Jan 2023 | 9.34 | 9.37 | 9.34 | 9.37 | 9.37 | 200 |
06 Jan 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2,000 |
05 Jan 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
04 Jan 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
03 Jan 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
30 Dec 2022 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
29 Dec 2022 | 8.78 | 8.78 | 8.74 | 8.74 | 8.74 | 800 |
28 Dec 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 38,900 |
27 Dec 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2,500 |
23 Dec 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2,500 |
22 Dec 2022 | 8.99 | 9.00 | 8.99 | 9.00 | 9.00 | 500 |
21 Dec 2022 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
20 Dec 2022 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 400 |
19 Dec 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
16 Dec 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
15 Dec 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
14 Dec 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 500 |
13 Dec 2022 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 200 |
12 Dec 2022 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 100 |
09 Dec 2022 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 3,000 |
08 Dec 2022 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 800 |
07 Dec 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
06 Dec 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
05 Dec 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
02 Dec 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
01 Dec 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 54,000 |
30 Nov 2022 | 9.30 | 9.45 | 9.30 | 9.45 | 9.45 | 300 |
29 Nov 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 100 |
28 Nov 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,100 |
25 Nov 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
23 Nov 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
22 Nov 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
21 Nov 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 300 |
18 Nov 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
17 Nov 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 900 |
16 Nov 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 20,000 |
15 Nov 2022 | 9.66 | 9.98 | 9.66 | 9.98 | 9.98 | 300 |
14 Nov 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 100 |
11 Nov 2022 | 9.73 | 10.04 | 9.73 | 10.04 | 10.04 | 600 |
10 Nov 2022 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 100 |
09 Nov 2022 | 8.99 | 9.25 | 8.99 | 9.25 | 9.25 | 4,900 |
08 Nov 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
07 Nov 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
04 Nov 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 100 |
03 Nov 2022 | 8.16 | 8.32 | 8.16 | 8.32 | 8.32 | 400 |
02 Nov 2022 | 8.60 | 8.60 | 8.35 | 8.35 | 8.35 | 8,100 |
01 Nov 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 200 |
31 Oct 2022 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
28 Oct 2022 | 8.43 | 8.45 | 8.35 | 8.35 | 8.35 | 600 |
27 Oct 2022 | 8.51 | 8.51 | 8.46 | 8.46 | 8.46 | 1,700 |
26 Oct 2022 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 700 |
25 Oct 2022 | 8.24 | 8.61 | 8.24 | 8.61 | 8.61 | 400 |
24 Oct 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
21 Oct 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
20 Oct 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
19 Oct 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2,200 |
18 Oct 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1,200 |
17 Oct 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
14 Oct 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 600 |
13 Oct 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
12 Oct 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 11,900 |
11 Oct 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
10 Oct 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
07 Oct 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
06 Oct 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
05 Oct 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 100 |
04 Oct 2022 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
03 Oct 2022 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 1,700 |
30 Sept 2022 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 200 |
29 Sept 2022 | 8.46 | 8.54 | 8.46 | 8.54 | 8.54 | 7,300 |
28 Sept 2022 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 2,400 |
27 Sept 2022 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
26 Sept 2022 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 30,000 |
23 Sept 2022 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 50,100 |
22 Sept 2022 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 1,700 |
21 Sept 2022 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 700 |
20 Sept 2022 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
19 Sept 2022 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 300 |
16 Sept 2022 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
15 Sept 2022 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
14 Sept 2022 | 9.34 | 9.34 | 9.21 | 9.21 | 9.21 | 1,800 |
13 Sept 2022 | 9.23 | 9.23 | 9.20 | 9.20 | 9.20 | 500 |
12 Sept 2022 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 1,200 |
09 Sept 2022 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 50,300 |
08 Sept 2022 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 2,300 |
07 Sept 2022 | 8.98 | 8.98 | 8.81 | 8.81 | 8.81 | 1,600 |
06 Sept 2022 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |