Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 June 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
08 June 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
07 June 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
06 June 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
05 June 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
02 June 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
01 June 2023 | - | - | - | - | - | - |
31 May 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
30 May 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
29 May 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
26 May 2023 | 8.80 | 8.80 | 8.32 | 8.32 | 8.32 | 475 |
25 May 2023 | 9.12 | 9.12 | 8.82 | 8.82 | 8.82 | 678 |
24 May 2023 | 9.60 | 9.60 | 9.18 | 9.18 | 9.18 | 1,196 |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
19 May 2023 | 10.80 | 10.80 | 10.75 | 10.75 | 10.75 | 200 |
18 May 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
17 May 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 20 |
16 May 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
15 May 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
12 May 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
11 May 2023 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 10 |
10 May 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
09 May 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
08 May 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
05 May 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
04 May 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
03 May 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
02 May 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
28 Apr 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
27 Apr 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
26 Apr 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
25 Apr 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
24 Apr 2023 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 136 |
21 Apr 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
20 Apr 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
19 Apr 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
18 Apr 2023 | 10.95 | 11.15 | 10.95 | 11.15 | 11.15 | 515 |
17 Apr 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
14 Apr 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
13 Apr 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 106 |
12 Apr 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
11 Apr 2023 | - | - | - | - | - | - |
06 Apr 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
05 Apr 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
04 Apr 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
03 Apr 2023 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 94 |
31 Mar 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
30 Mar 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
29 Mar 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
28 Mar 2023 | 10.95 | 10.95 | 10.90 | 10.90 | 10.90 | 2,000 |
27 Mar 2023 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | 1,000 |
24 Mar 2023 | 10.75 | 11.25 | 10.75 | 10.95 | 10.95 | 1,500 |
23 Mar 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
22 Mar 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
21 Mar 2023 | 10.65 | 10.95 | 10.65 | 10.95 | 10.95 | 80 |
20 Mar 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
17 Mar 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 641 |
16 Mar 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
15 Mar 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
14 Mar 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
13 Mar 2023 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | 80 |
10 Mar 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
09 Mar 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
08 Mar 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
07 Mar 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 2 |
06 Mar 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
03 Mar 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
02 Mar 2023 | 11.30 | 11.65 | 11.30 | 11.65 | 11.65 | 600 |
01 Mar 2023 | 11.25 | 11.45 | 11.25 | 11.45 | 11.45 | 170 |
28 Feb 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
27 Feb 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
24 Feb 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1,200 |
23 Feb 2023 | 11.25 | 11.25 | 11.15 | 11.15 | 11.15 | 440 |
22 Feb 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
21 Feb 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 660 |
20 Feb 2023 | 11.65 | 11.65 | 11.60 | 11.60 | 11.60 | 340 |
17 Feb 2023 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | 1,000 |
16 Feb 2023 | 11.60 | 11.90 | 11.60 | 11.90 | 11.90 | 1,000 |
15 Feb 2023 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 1,000 |
14 Feb 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
13 Feb 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
10 Feb 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
09 Feb 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
08 Feb 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
07 Feb 2023 | 11.55 | 11.75 | 11.55 | 11.75 | 11.75 | 86 |
06 Feb 2023 | 11.55 | 11.75 | 11.55 | 11.75 | 11.75 | 170 |
03 Feb 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
02 Feb 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
01 Feb 2023 | 11.65 | 11.80 | 11.65 | 11.80 | 11.80 | 100 |
31 Jan 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
30 Jan 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
27 Jan 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
26 Jan 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
25 Jan 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
24 Jan 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
23 Jan 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
20 Jan 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
19 Jan 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
18 Jan 2023 | 13.25 | 13.30 | 13.25 | 13.30 | 13.30 | 130 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |