Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2023 | 6.96 | 7.02 | 6.96 | 7.02 | 7.02 | - |
02 June 2023 | 6.96 | 7.00 | 6.96 | 6.99 | 6.99 | - |
01 June 2023 | - | - | - | - | - | - |
31 May 2023 | 7.14 | 7.14 | 7.09 | 7.12 | 7.12 | - |
30 May 2023 | 6.91 | 7.09 | 6.91 | 7.04 | 7.04 | - |
29 May 2023 | 6.78 | 6.95 | 6.78 | 6.95 | 6.95 | - |
26 May 2023 | 6.70 | 6.87 | 6.70 | 6.81 | 6.81 | - |
25 May 2023 | 6.98 | 6.98 | 6.67 | 6.75 | 6.75 | - |
24 May 2023 | 6.97 | 7.00 | 6.97 | 7.00 | 7.00 | 300 |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 7.19 | 7.19 | 7.05 | 7.05 | 7.05 | 164 |
19 May 2023 | 7.09 | 7.16 | 7.09 | 7.10 | 7.10 | - |
18 May 2023 | 7.04 | 7.11 | 7.04 | 7.10 | 7.10 | - |
17 May 2023 | 7.13 | 7.13 | 7.11 | 7.11 | 7.11 | - |
16 May 2023 | 7.07 | 7.15 | 7.07 | 7.11 | 7.11 | - |
15 May 2023 | 6.95 | 7.03 | 6.95 | 7.03 | 7.03 | 100 |
12 May 2023 | 7.12 | 7.12 | 7.01 | 7.04 | 7.04 | - |
11 May 2023 | 7.18 | 7.18 | 7.03 | 7.03 | 7.03 | - |
10 May 2023 | 7.16 | 7.19 | 7.14 | 7.19 | 7.19 | - |
09 May 2023 | 7.25 | 7.31 | 7.22 | 7.22 | 7.22 | 600 |
08 May 2023 | 7.23 | 7.25 | 7.23 | 7.25 | 7.25 | - |
05 May 2023 | 7.26 | 7.31 | 7.25 | 7.25 | 7.25 | - |
04 May 2023 | 7.25 | 7.30 | 7.20 | 7.27 | 7.27 | - |
03 May 2023 | 7.12 | 7.25 | 7.12 | 7.25 | 7.25 | - |
02 May 2023 | 7.16 | 7.22 | 7.11 | 7.22 | 7.22 | - |
28 Apr 2023 | 7.05 | 7.10 | 7.02 | 7.10 | 7.10 | - |
27 Apr 2023 | 7.16 | 7.20 | 7.01 | 7.01 | 7.01 | - |
26 Apr 2023 | 7.23 | 7.23 | 7.14 | 7.18 | 7.18 | - |
25 Apr 2023 | 7.15 | 7.15 | 7.13 | 7.15 | 7.15 | - |
24 Apr 2023 | 7.21 | 7.21 | 7.10 | 7.18 | 7.18 | - |
21 Apr 2023 | 7.15 | 7.16 | 7.15 | 7.16 | 7.16 | - |
20 Apr 2023 | 7.19 | 7.19 | 7.16 | 7.16 | 7.16 | - |
19 Apr 2023 | 7.06 | 7.20 | 7.06 | 7.16 | 7.16 | 2,000 |
18 Apr 2023 | 7.01 | 7.10 | 7.01 | 7.10 | 7.10 | - |
17 Apr 2023 | 7.07 | 7.09 | 7.03 | 7.05 | 7.05 | - |
14 Apr 2023 | 6.99 | 7.09 | 6.99 | 7.09 | 7.09 | - |
13 Apr 2023 | 7.08 | 7.08 | 7.02 | 7.02 | 7.02 | - |
12 Apr 2023 | 7.01 | 7.07 | 7.01 | 7.07 | 7.07 | - |
11 Apr 2023 | - | - | - | - | - | - |
06 Apr 2023 | 6.97 | 7.17 | 6.97 | 7.17 | 7.17 | 50 |
05 Apr 2023 | 7.03 | 7.05 | 6.96 | 7.05 | 7.05 | - |
04 Apr 2023 | 6.95 | 7.07 | 6.95 | 7.06 | 7.06 | - |
03 Apr 2023 | 6.93 | 7.15 | 6.93 | 7.15 | 7.15 | - |
31 Mar 2023 | 7.00 | 7.02 | 6.91 | 7.02 | 7.02 | - |
30 Mar 2023 | 6.81 | 7.01 | 6.81 | 7.01 | 7.01 | - |
29 Mar 2023 | 6.80 | 6.92 | 6.80 | 6.92 | 6.92 | - |
28 Mar 2023 | 6.84 | 6.86 | 6.82 | 6.86 | 6.86 | - |
27 Mar 2023 | 6.76 | 6.85 | 6.76 | 6.85 | 6.85 | - |
24 Mar 2023 | 7.08 | 7.10 | 7.08 | 7.10 | 7.10 | - |
23 Mar 2023 | 7.16 | 7.21 | 7.07 | 7.07 | 7.07 | - |
22 Mar 2023 | 7.12 | 7.21 | 7.12 | 7.20 | 7.20 | - |
21 Mar 2023 | 7.04 | 7.20 | 7.04 | 7.20 | 7.20 | - |
20 Mar 2023 | 7.12 | 7.20 | 7.07 | 7.07 | 7.07 | - |
17 Mar 2023 | 7.18 | 7.21 | 7.18 | 7.21 | 7.21 | - |
16 Mar 2023 | 7.03 | 7.30 | 7.03 | 7.30 | 7.30 | - |
15 Mar 2023 | 7.23 | 7.30 | 7.20 | 7.21 | 7.21 | - |
14 Mar 2023 | 7.27 | 7.28 | 7.23 | 7.28 | 7.28 | - |
13 Mar 2023 | 7.36 | 7.43 | 7.21 | 7.24 | 7.24 | - |
10 Mar 2023 | 7.26 | 7.36 | 7.26 | 7.27 | 7.27 | - |
09 Mar 2023 | 7.36 | 7.40 | 7.36 | 7.37 | 7.37 | - |
08 Mar 2023 | 7.21 | 7.50 | 7.21 | 7.34 | 7.34 | 3,000 |
07 Mar 2023 | 7.27 | 7.36 | 7.27 | 7.34 | 7.34 | - |
06 Mar 2023 | 7.26 | 7.34 | 7.26 | 7.31 | 7.31 | - |
03 Mar 2023 | 7.25 | 7.38 | 7.25 | 7.38 | 7.38 | 7,000 |
02 Mar 2023 | 7.22 | 7.27 | 7.22 | 7.26 | 7.26 | - |
01 Mar 2023 | 7.25 | 7.31 | 7.24 | 7.28 | 7.28 | - |
28 Feb 2023 | 7.15 | 7.29 | 7.15 | 7.29 | 7.29 | - |
27 Feb 2023 | 7.08 | 7.24 | 7.08 | 7.24 | 7.24 | - |
24 Feb 2023 | 7.22 | 7.26 | 7.14 | 7.16 | 7.16 | - |
23 Feb 2023 | 7.17 | 7.28 | 7.15 | 7.28 | 7.28 | - |
22 Feb 2023 | 7.16 | 7.26 | 7.16 | 7.26 | 7.26 | - |
21 Feb 2023 | 7.10 | 7.21 | 7.09 | 7.21 | 7.21 | - |
20 Feb 2023 | 7.19 | 7.19 | 7.10 | 7.10 | 7.10 | - |
17 Feb 2023 | 7.15 | 7.25 | 7.13 | 7.25 | 7.25 | - |
16 Feb 2023 | 7.30 | 7.30 | 7.18 | 7.22 | 7.22 | 400 |
15 Feb 2023 | 7.19 | 7.34 | 7.19 | 7.27 | 7.27 | - |
14 Feb 2023 | 7.18 | 7.32 | 7.18 | 7.21 | 7.21 | - |
13 Feb 2023 | 7.31 | 7.32 | 7.28 | 7.30 | 7.30 | - |
10 Feb 2023 | 7.27 | 7.37 | 7.27 | 7.36 | 7.36 | 2,000 |
09 Feb 2023 | 7.17 | 7.27 | 7.17 | 7.23 | 7.23 | - |
08 Feb 2023 | 7.27 | 7.27 | 7.25 | 7.25 | 7.25 | - |
07 Feb 2023 | 7.28 | 7.28 | 7.21 | 7.27 | 7.27 | - |
06 Feb 2023 | 7.28 | 7.28 | 7.20 | 7.21 | 7.21 | - |
03 Feb 2023 | 7.07 | 7.24 | 7.07 | 7.24 | 7.24 | - |
02 Feb 2023 | 7.22 | 7.22 | 7.16 | 7.16 | 7.16 | - |
01 Feb 2023 | 7.19 | 7.28 | 7.19 | 7.28 | 7.28 | - |
31 Jan 2023 | 7.14 | 7.25 | 7.14 | 7.25 | 7.25 | - |
30 Jan 2023 | 7.24 | 7.28 | 7.20 | 7.20 | 7.20 | - |
27 Jan 2023 | 7.29 | 7.29 | 7.24 | 7.24 | 7.24 | - |
26 Jan 2023 | 7.24 | 7.28 | 7.24 | 7.26 | 7.26 | - |
25 Jan 2023 | 7.20 | 7.29 | 7.20 | 7.29 | 7.29 | - |
24 Jan 2023 | 7.11 | 7.22 | 7.11 | 7.22 | 7.22 | - |
23 Jan 2023 | 7.17 | 7.27 | 7.16 | 7.16 | 7.16 | 200 |
20 Jan 2023 | 7.11 | 7.18 | 7.11 | 7.18 | 7.18 | - |
19 Jan 2023 | 7.22 | 7.22 | 7.17 | 7.18 | 7.18 | - |
18 Jan 2023 | 7.22 | 7.31 | 7.22 | 7.22 | 7.22 | - |
17 Jan 2023 | 7.20 | 7.37 | 7.20 | 7.29 | 7.29 | - |
16 Jan 2023 | 7.05 | 7.27 | 7.05 | 7.24 | 7.24 | - |
13 Jan 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
12 Jan 2023 | 7.07 | 7.18 | 7.07 | 7.18 | 7.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |