Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | 4.6400 | 4.6400 | 4.5200 | 4.5600 | 4.5600 | 6,325 |
28 Mar 2023 | 4.5800 | 4.6400 | 4.5000 | 4.6400 | 4.6400 | 5,921 |
27 Mar 2023 | 4.6000 | 4.6000 | 4.5000 | 4.5800 | 4.5800 | 13,325 |
24 Mar 2023 | 4.6000 | 4.6600 | 4.5200 | 4.6000 | 4.6000 | 7,618 |
23 Mar 2023 | 4.6200 | 4.7800 | 4.5400 | 4.6400 | 4.6400 | 17,826 |
22 Mar 2023 | 4.6800 | 4.7000 | 4.6000 | 4.6000 | 4.6000 | 16,292 |
21 Mar 2023 | 4.8400 | 4.8400 | 4.6400 | 4.7400 | 4.7400 | 28,058 |
20 Mar 2023 | 4.7800 | 4.8600 | 4.7400 | 4.8200 | 4.8200 | 10,495 |
17 Mar 2023 | 4.8800 | 4.9200 | 4.8200 | 4.8400 | 4.8400 | 29,590 |
16 Mar 2023 | 4.9800 | 5.0000 | 4.7200 | 4.8800 | 4.8800 | 25,235 |
15 Mar 2023 | 5.0000 | 5.0500 | 4.9000 | 4.9200 | 4.9200 | 13,531 |
14 Mar 2023 | 4.9600 | 5.1000 | 4.9200 | 5.0500 | 5.0500 | 20,997 |
13 Mar 2023 | 5.0500 | 5.0500 | 4.9200 | 5.0000 | 5.0000 | 23,048 |
10 Mar 2023 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | 5.1000 | 9,980 |
09 Mar 2023 | 5.1500 | 5.1500 | 5.0500 | 5.1500 | 5.1500 | 5,935 |
08 Mar 2023 | 5.0000 | 5.1500 | 5.0000 | 5.1500 | 5.1500 | 11,529 |
07 Mar 2023 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | 5.1000 | 19,334 |
06 Mar 2023 | 5.1500 | 5.2500 | 4.9800 | 5.0000 | 5.0000 | 73,184 |
03 Mar 2023 | 5.1000 | 5.2500 | 5.0500 | 5.1500 | 5.1500 | 65,213 |
02 Mar 2023 | 5.2000 | 5.2500 | 4.9000 | 5.1000 | 5.1000 | 68,062 |
01 Mar 2023 | 5.2000 | 5.2500 | 5.1500 | 5.2000 | 5.2000 | 10,486 |
28 Feb 2023 | 5.1500 | 5.2500 | 5.1500 | 5.2500 | 5.2500 | 2,771 |
27 Feb 2023 | 5.2000 | 5.2500 | 5.1000 | 5.2000 | 5.2000 | 26,959 |
24 Feb 2023 | 5.2000 | 5.3000 | 5.1500 | 5.2000 | 5.2000 | 6,335 |
23 Feb 2023 | 5.2500 | 5.2500 | 5.1500 | 5.2500 | 5.2500 | 5,231 |
22 Feb 2023 | 5.3000 | 5.3000 | 5.1500 | 5.2500 | 5.2500 | 21,198 |
21 Feb 2023 | 5.3500 | 5.3500 | 5.2000 | 5.3000 | 5.3000 | 8,818 |
20 Feb 2023 | 5.4000 | 5.4000 | 5.2500 | 5.3500 | 5.3500 | 17,054 |
17 Feb 2023 | 5.3000 | 5.4000 | 5.1500 | 5.4000 | 5.4000 | 27,936 |
16 Feb 2023 | 5.4500 | 5.4500 | 5.2000 | 5.3000 | 5.3000 | 30,405 |
15 Feb 2023 | 5.5000 | 5.7500 | 5.3500 | 5.3500 | 5.3500 | 322,468 |
14 Feb 2023 | 5.2000 | 5.3000 | 5.1000 | 5.1000 | 5.1000 | 16,545 |
13 Feb 2023 | 5.2000 | 5.3000 | 5.1500 | 5.1500 | 5.1500 | 14,063 |
10 Feb 2023 | 5.2500 | 5.2500 | 5.1000 | 5.2000 | 5.2000 | 14,516 |
09 Feb 2023 | 5.2500 | 5.2500 | 5.1500 | 5.2500 | 5.2500 | 8,883 |
08 Feb 2023 | 5.2500 | 5.2500 | 5.2000 | 5.2500 | 5.2500 | 3,309 |
07 Feb 2023 | 5.2500 | 5.2500 | 5.1500 | 5.2500 | 5.2500 | 10,203 |
06 Feb 2023 | 5.3000 | 5.3000 | 5.1000 | 5.2000 | 5.2000 | 15,026 |
03 Feb 2023 | 5.3000 | 5.3000 | 5.2000 | 5.2500 | 5.2500 | 9,359 |
02 Feb 2023 | 5.3000 | 5.3500 | 5.2000 | 5.3000 | 5.3000 | 15,037 |
01 Feb 2023 | 5.3500 | 5.3500 | 5.2000 | 5.2500 | 5.2500 | 20,816 |
31 Jan 2023 | 5.2500 | 5.3000 | 5.2000 | 5.2500 | 5.2500 | 6,536 |
30 Jan 2023 | 5.2500 | 5.3500 | 5.2000 | 5.3500 | 5.3500 | 6,879 |
27 Jan 2023 | 5.2500 | 5.3000 | 5.2000 | 5.3000 | 5.3000 | 13,187 |
26 Jan 2023 | 5.2500 | 5.3000 | 5.2500 | 5.2500 | 5.2500 | 3,975 |
25 Jan 2023 | 5.3000 | 5.3000 | 5.1500 | 5.2500 | 5.2500 | 11,705 |
24 Jan 2023 | 5.3000 | 5.3500 | 5.2500 | 5.3000 | 5.3000 | 4,711 |
23 Jan 2023 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | 5.3000 | 9,108 |
20 Jan 2023 | 5.3000 | 5.3500 | 5.2000 | 5.3000 | 5.3000 | 4,680 |
19 Jan 2023 | 5.4000 | 5.4000 | 5.2500 | 5.3500 | 5.3500 | 3,854 |
18 Jan 2023 | 5.4000 | 5.4000 | 5.2500 | 5.4000 | 5.4000 | 2,615 |
17 Jan 2023 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | 5.3000 | 9,874 |
16 Jan 2023 | 5.4000 | 5.5500 | 5.2500 | 5.4000 | 5.4000 | 52,389 |
13 Jan 2023 | 5.3500 | 5.4000 | 5.1500 | 5.4000 | 5.4000 | 10,530 |
12 Jan 2023 | 5.3500 | 5.3500 | 5.2500 | 5.3500 | 5.3500 | 10,731 |
11 Jan 2023 | 5.3500 | 5.4500 | 5.3000 | 5.3500 | 5.3500 | 23,306 |
10 Jan 2023 | 5.2500 | 5.3000 | 5.2000 | 5.3000 | 5.3000 | 17,995 |
09 Jan 2023 | 5.2500 | 5.3000 | 5.1500 | 5.2000 | 5.2000 | 13,784 |
06 Jan 2023 | - | - | - | - | - | - |
05 Jan 2023 | 5.3000 | 5.3000 | 5.1500 | 5.2500 | 5.2500 | 7,351 |
04 Jan 2023 | 5.1500 | 5.3000 | 5.1500 | 5.3000 | 5.3000 | 43,086 |
03 Jan 2023 | 5.1500 | 5.2000 | 5.0500 | 5.1500 | 5.1500 | 18,867 |
02 Jan 2023 | 5.1500 | 5.2000 | 5.0500 | 5.1000 | 5.1000 | 15,377 |
30 Dec 2022 | 5.1000 | 5.1500 | 5.0000 | 5.0500 | 5.0500 | 19,182 |
29 Dec 2022 | 4.9000 | 5.2000 | 4.9000 | 5.1000 | 5.1000 | 46,952 |
28 Dec 2022 | 4.9600 | 4.9800 | 4.8600 | 4.9000 | 4.9000 | 57,224 |
27 Dec 2022 | 5.0500 | 5.1000 | 4.9200 | 4.9600 | 4.9600 | 64,018 |
26 Dec 2022 | - | - | - | - | - | - |
23 Dec 2022 | 5.1000 | 5.1500 | 5.0500 | 5.0500 | 5.0500 | 20,255 |
22 Dec 2022 | 5.1500 | 5.1500 | 5.0500 | 5.1500 | 5.1500 | 17,880 |
21 Dec 2022 | 5.1500 | 5.1500 | 5.0500 | 5.1500 | 5.1500 | 13,049 |
20 Dec 2022 | 5.2000 | 5.2000 | 5.0500 | 5.0500 | 5.0500 | 25,336 |
19 Dec 2022 | 5.1500 | 5.2500 | 5.1000 | 5.2000 | 5.2000 | 32,915 |
16 Dec 2022 | 5.2500 | 5.3000 | 5.1000 | 5.1500 | 5.1500 | 20,400 |
15 Dec 2022 | 5.2500 | 5.5000 | 5.1000 | 5.2500 | 5.2500 | 96,553 |
14 Dec 2022 | 5.2500 | 5.2500 | 5.1500 | 5.2500 | 5.2500 | 6,177 |
13 Dec 2022 | 5.1500 | 5.2500 | 5.1500 | 5.2500 | 5.2500 | 19,862 |
12 Dec 2022 | 5.2000 | 5.2000 | 5.1000 | 5.1500 | 5.1500 | 17,811 |
09 Dec 2022 | 5.2000 | 5.2000 | 5.1000 | 5.2000 | 5.2000 | 5,957 |
08 Dec 2022 | 5.1500 | 5.3000 | 5.1000 | 5.1500 | 5.1500 | 23,941 |
07 Dec 2022 | 5.2500 | 5.3000 | 5.1500 | 5.2500 | 5.2500 | 14,200 |
06 Dec 2022 | 5.2000 | 5.2500 | 5.1000 | 5.2500 | 5.2500 | 20,204 |
05 Dec 2022 | 5.2500 | 5.3000 | 5.1500 | 5.2500 | 5.2500 | 14,026 |
02 Dec 2022 | 5.2500 | 5.3000 | 5.1000 | 5.2500 | 5.2500 | 25,563 |
01 Dec 2022 | 5.3000 | 5.3000 | 5.0500 | 5.2500 | 5.2500 | 63,830 |
30 Nov 2022 | 5.2500 | 5.4000 | 5.1500 | 5.2500 | 5.2500 | 36,909 |
29 Nov 2022 | 5.3500 | 5.4500 | 5.2000 | 5.3500 | 5.3500 | 44,777 |
28 Nov 2022 | 5.5500 | 5.6500 | 5.3000 | 5.3500 | 5.3500 | 45,799 |
25 Nov 2022 | 5.4000 | 5.5000 | 5.3500 | 5.4500 | 5.4500 | 29,047 |
24 Nov 2022 | 5.4000 | 5.4500 | 5.3000 | 5.3500 | 5.3500 | 5,936 |
23 Nov 2022 | 5.4000 | 5.4500 | 5.3000 | 5.3000 | 5.3000 | 12,749 |
22 Nov 2022 | 5.3000 | 5.5500 | 5.3000 | 5.4000 | 5.4000 | 15,540 |
21 Nov 2022 | 5.3500 | 5.4000 | 5.2500 | 5.3500 | 5.3500 | 8,950 |
18 Nov 2022 | 5.4000 | 5.4000 | 5.3000 | 5.3500 | 5.3500 | 15,319 |
17 Nov 2022 | 5.3000 | 5.4000 | 5.3000 | 5.3500 | 5.3500 | 6,558 |
16 Nov 2022 | 5.4000 | 5.4500 | 5.3000 | 5.4000 | 5.4000 | 16,039 |
15 Nov 2022 | 5.3500 | 5.4500 | 5.3000 | 5.4000 | 5.4000 | 12,729 |
14 Nov 2022 | 5.4500 | 5.5000 | 5.3500 | 5.4000 | 5.4000 | 14,427 |
11 Nov 2022 | - | - | - | - | - | - |
10 Nov 2022 | 5.4000 | 5.4500 | 5.2500 | 5.4000 | 5.4000 | 31,204 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |