Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3,100 |
02 Feb 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
01 Feb 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
31 Jan 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2,500 |
30 Jan 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1,100 |
27 Jan 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
26 Jan 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
25 Jan 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 6,000 |
24 Jan 2023 | 7.55 | 7.60 | 7.45 | 7.60 | 7.60 | 23,000 |
23 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 22,600 |
20 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 21,500 |
19 Jan 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 21,900 |
18 Jan 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 15,800 |
17 Jan 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 24,100 |
13 Jan 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
12 Jan 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 8,800 |
11 Jan 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 400 |
10 Jan 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 900 |
09 Jan 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 500 |
06 Jan 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1,500 |
05 Jan 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
04 Jan 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 600 |
03 Jan 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
30 Dec 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 400 |
29 Dec 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 600 |
28 Dec 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
27 Dec 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1,100 |
23 Dec 2022 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1,400 |
22 Dec 2022 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 2,500 |
21 Dec 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1,500 |
20 Dec 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3,500 |
19 Dec 2022 | 6.70 | 6.90 | 6.60 | 6.60 | 6.60 | 2,200 |
16 Dec 2022 | 9.99 | 9.99 | 6.60 | 9.99 | 9.99 | 2,000 |
15 Dec 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
14 Dec 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 6,500 |
13 Dec 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1,100 |
12 Dec 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
09 Dec 2022 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | 1,900 |
08 Dec 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1,200 |
07 Dec 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1,900 |
06 Dec 2022 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
05 Dec 2022 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 1,300 |
02 Dec 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
01 Dec 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 900 |
30 Nov 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 800 |
29 Nov 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2,400 |
28 Nov 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 800 |
25 Nov 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
23 Nov 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 2,300 |
22 Nov 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 200 |
21 Nov 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 100 |
18 Nov 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 200 |
17 Nov 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
16 Nov 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
15 Nov 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1,600 |
14 Nov 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 600 |
11 Nov 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1,400 |
10 Nov 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
09 Nov 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 400 |
08 Nov 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 4,300 |
07 Nov 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 300 |
04 Nov 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 2,500 |
03 Nov 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 9,300 |
02 Nov 2022 | 6.40 | 6.40 | 6.10 | 6.10 | 6.10 | 1,800 |
01 Nov 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 27,300 |
31 Oct 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 28,800 |
28 Oct 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 41,800 |
27 Oct 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 12,900 |
26 Oct 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 3,100 |
25 Oct 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 800 |
24 Oct 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1,200 |
21 Oct 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 500 |
20 Oct 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 3,600 |
19 Oct 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
18 Oct 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
17 Oct 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 300 |
14 Oct 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 4,700 |
13 Oct 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 5,200 |
12 Oct 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 100 |
11 Oct 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 2,800 |
10 Oct 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2,000 |
07 Oct 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1,900 |
06 Oct 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 300 |
05 Oct 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 300 |
04 Oct 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
03 Oct 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1,800 |
30 Sept 2022 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 2,800 |
29 Sept 2022 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 5,000 |
28 Sept 2022 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 8,500 |
27 Sept 2022 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
26 Sept 2022 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 900 |
23 Sept 2022 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 6,500 |
22 Sept 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
21 Sept 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
20 Sept 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
19 Sept 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 300 |
16 Sept 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 800 |
15 Sept 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 400 |
14 Sept 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 4,400 |
13 Sept 2022 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |