Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
29 May 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
26 May 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
25 May 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
24 May 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
19 May 2023 | 11.80 | 11.80 | 11.40 | 11.50 | 11.50 | - |
18 May 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
17 May 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
16 May 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
15 May 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
12 May 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
11 May 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
10 May 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
09 May 2023 | 10.90 | 10.90 | 10.50 | 10.50 | 10.50 | - |
08 May 2023 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | - |
05 May 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
04 May 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
03 May 2023 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - |
02 May 2023 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | - |
28 Apr 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
27 Apr 2023 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | 220 |
26 Apr 2023 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | 50 |
25 Apr 2023 | 11.20 | 11.20 | 10.70 | 10.70 | 10.70 | - |
24 Apr 2023 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | - |
21 Apr 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
20 Apr 2023 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | - |
19 Apr 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
18 Apr 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
17 Apr 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
14 Apr 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
13 Apr 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
12 Apr 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
11 Apr 2023 | - | - | - | - | - | - |
06 Apr 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
05 Apr 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
04 Apr 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
03 Apr 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
31 Mar 2023 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | - |
30 Mar 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
29 Mar 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
28 Mar 2023 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | - |
27 Mar 2023 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | - |
24 Mar 2023 | 12.70 | 12.80 | 12.70 | 12.70 | 12.70 | - |
23 Mar 2023 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | - |
22 Mar 2023 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | - |
21 Mar 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
20 Mar 2023 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 440 |
17 Mar 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
16 Mar 2023 | 12.30 | 12.80 | 12.30 | 12.80 | 12.80 | - |
15 Mar 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
14 Mar 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
13 Mar 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
10 Mar 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
09 Mar 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
08 Mar 2023 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | - |
07 Mar 2023 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 350 |
06 Mar 2023 | 14.50 | 15.40 | 14.50 | 15.40 | 15.40 | 435 |
03 Mar 2023 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | - |
02 Mar 2023 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | - |
01 Mar 2023 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | - |
28 Feb 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
27 Feb 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
24 Feb 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
23 Feb 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
22 Feb 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 600 |
21 Feb 2023 | 13.40 | 13.40 | 13.20 | 13.30 | 13.30 | - |
20 Feb 2023 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | - |
17 Feb 2023 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | - |
16 Feb 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
15 Feb 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
14 Feb 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
13 Feb 2023 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - |
10 Feb 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
09 Feb 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
08 Feb 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
07 Feb 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
06 Feb 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
03 Feb 2023 | 13.10 | 13.20 | 13.00 | 13.20 | 13.20 | 250 |
02 Feb 2023 | 12.80 | 13.10 | 12.80 | 13.00 | 13.00 | 500 |
01 Feb 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
31 Jan 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
30 Jan 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
27 Jan 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
26 Jan 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
25 Jan 2023 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 700 |
24 Jan 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
23 Jan 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
20 Jan 2023 | 12.80 | 13.20 | 12.80 | 13.20 | 13.20 | - |
19 Jan 2023 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | - |
18 Jan 2023 | 13.10 | 13.10 | 12.40 | 12.40 | 12.40 | 25 |
17 Jan 2023 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | 307 |
16 Jan 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 220 |
13 Jan 2023 | 13.10 | 13.40 | 12.80 | 13.10 | 13.10 | 10 |
12 Jan 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
11 Jan 2023 | 12.70 | 13.40 | 12.70 | 12.80 | 12.80 | 1,675 |
10 Jan 2023 | 11.20 | 12.00 | 11.20 | 12.00 | 12.00 | 800 |
09 Jan 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
06 Jan 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |