Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
01 Jun 2023 | 6.90 | 7.22 | 4.10 | 5.65 | 5.65 | 1,551,330 |
31 May 2023 | 7.00 | 7.80 | 6.71 | 7.38 | 7.38 | 149,114 |
30 May 2023 | 6.72 | 7.12 | 6.31 | 6.99 | 6.99 | 54,824 |
26 May 2023 | 5.90 | 7.15 | 5.85 | 7.10 | 7.10 | 243,354 |
25 May 2023 | 6.05 | 7.20 | 5.50 | 6.21 | 6.21 | 1,136,724 |
24 May 2023 | 7.13 | 7.77 | 3.60 | 4.58 | 4.58 | 1,659,684 |
23 May 2023 | 6.75 | 7.41 | 6.75 | 7.36 | 7.36 | 55,294 |
22 May 2023 | 6.47 | 7.15 | 6.45 | 7.12 | 7.12 | 57,625 |
19 May 2023 | 6.42 | 7.34 | 6.25 | 7.19 | 7.19 | 123,998 |
18 May 2023 | 5.88 | 6.70 | 5.78 | 6.66 | 6.66 | 54,869 |
17 May 2023 | 6.05 | 6.25 | 5.64 | 5.86 | 5.86 | 33,292 |
16 May 2023 | 5.35 | 6.48 | 5.35 | 6.17 | 6.17 | 57,626 |
15 May 2023 | 5.80 | 6.00 | 5.21 | 5.66 | 5.66 | 90,194 |
12 May 2023 | 5.65 | 8.59 | 5.65 | 6.65 | 6.65 | 1,955,386 |
11 May 2023 | 5.22 | 5.92 | 5.10 | 5.12 | 5.12 | 73,627 |
10 May 2023 | 5.16 | 5.48 | 4.98 | 5.16 | 5.16 | 85,501 |
09 May 2023 | 5.56 | 5.87 | 4.53 | 5.05 | 5.05 | 167,037 |
08 May 2023 | 7.05 | 7.22 | 5.60 | 5.81 | 5.81 | 193,912 |
05 May 2023 | 5.83 | 7.77 | 5.83 | 6.86 | 6.86 | 314,319 |
04 May 2023 | 5.75 | 6.39 | 5.07 | 6.33 | 6.33 | 300,428 |
03 May 2023 | 4.29 | 6.66 | 4.29 | 5.60 | 5.60 | 943,970 |
02 May 2023 | 7.85 | 8.19 | 3.90 | 4.23 | 4.23 | 348,302 |
01 May 2023 | 9.78 | 9.80 | 7.16 | 7.89 | 7.89 | 886,031 |
28 Apr 2023 | 10.70 | 11.55 | 9.55 | 9.55 | 9.55 | 180,532 |
27 Apr 2023 | 10.39 | 10.75 | 9.25 | 10.65 | 10.65 | 183,427 |
26 Apr 2023 | 10.55 | 10.72 | 10.52 | 10.65 | 10.65 | 337,484 |
25 Apr 2023 | 10.55 | 10.70 | 10.51 | 10.60 | 10.60 | 590,877 |
24 Apr 2023 | 10.48 | 13.02 | 10.48 | 10.58 | 10.58 | 141,278 |
21 Apr 2023 | 10.47 | 10.55 | 10.43 | 10.50 | 10.50 | 114,906 |
20 Apr 2023 | 10.46 | 10.92 | 10.46 | 10.50 | 10.50 | 447,897 |
19 Apr 2023 | 7.26 | 10.80 | 7.26 | 10.47 | 10.47 | 1,059,087 |
18 Apr 2023 | 7.92 | 8.07 | 6.55 | 7.05 | 7.05 | 240,570 |
17 Apr 2023 | 10.25 | 10.38 | 7.75 | 7.77 | 7.77 | 202,446 |
14 Apr 2023 | 10.55 | 11.10 | 10.40 | 10.60 | 10.60 | 366,537 |
13 Apr 2023 | 10.55 | 10.70 | 10.54 | 10.55 | 10.55 | 273,476 |
12 Apr 2023 | 10.56 | 10.60 | 10.56 | 10.60 | 10.60 | 1,542 |
11 Apr 2023 | 10.51 | 10.76 | 10.50 | 10.56 | 10.56 | 120,663 |
10 Apr 2023 | 10.55 | 10.55 | 10.50 | 10.51 | 10.51 | 2,321 |
06 Apr 2023 | 10.58 | 10.58 | 10.47 | 10.55 | 10.55 | 115,325 |
05 Apr 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 21,684 |
04 Apr 2023 | 10.54 | 10.55 | 10.54 | 10.55 | 10.55 | 104,835 |
03 Apr 2023 | 10.55 | 10.62 | 10.50 | 10.54 | 10.54 | 35,624 |
31 Mar 2023 | 10.54 | 10.55 | 10.51 | 10.55 | 10.55 | 15,737 |
30 Mar 2023 | 10.50 | 10.55 | 10.47 | 10.55 | 10.55 | 2,092 |
29 Mar 2023 | 10.57 | 10.57 | 10.48 | 10.50 | 10.50 | 679,253 |
28 Mar 2023 | 10.50 | 10.59 | 10.49 | 10.53 | 10.53 | 118,793 |
27 Mar 2023 | 10.53 | 10.53 | 10.44 | 10.53 | 10.53 | 42,621 |
24 Mar 2023 | 10.57 | 10.57 | 10.52 | 10.53 | 10.53 | 12,303 |
23 Mar 2023 | 10.67 | 10.68 | 10.52 | 10.57 | 10.57 | 40,850 |
22 Mar 2023 | 10.53 | 10.70 | 10.43 | 10.65 | 10.65 | 499,623 |
21 Mar 2023 | 10.45 | 11.39 | 10.45 | 10.53 | 10.53 | 19,176 |
20 Mar 2023 | 10.46 | 10.49 | 10.46 | 10.48 | 10.48 | 18,743 |
17 Mar 2023 | 10.49 | 10.49 | 10.43 | 10.46 | 10.46 | 4,504 |
16 Mar 2023 | 10.88 | 10.88 | 10.45 | 10.47 | 10.47 | 5,500 |
15 Mar 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
14 Mar 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
13 Mar 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
10 Mar 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
09 Mar 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 76,182 |
08 Mar 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
07 Mar 2023 | 10.40 | 10.45 | 10.40 | 10.45 | 10.45 | 102,126 |
06 Mar 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 775 |
03 Mar 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 186 |
02 Mar 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 5,085 |
01 Mar 2023 | 10.36 | 10.37 | 10.36 | 10.37 | 10.37 | 1,103 |
28 Feb 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
27 Feb 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
24 Feb 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 309,499 |
23 Feb 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
22 Feb 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
21 Feb 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
17 Feb 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 385 |
16 Feb 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
15 Feb 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
14 Feb 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
13 Feb 2023 | 10.39 | 10.68 | 10.35 | 10.41 | 10.41 | 14,004 |
10 Feb 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 9,190 |
09 Feb 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
08 Feb 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 796 |
07 Feb 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 9,800 |
06 Feb 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 200,001 |
03 Feb 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
02 Feb 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
01 Feb 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 107 |
31 Jan 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 14,074 |
30 Jan 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
27 Jan 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
26 Jan 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
25 Jan 2023 | 10.60 | 10.60 | 10.27 | 10.30 | 10.30 | 2,412 |
24 Jan 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
23 Jan 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
20 Jan 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
19 Jan 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 350,641 |
18 Jan 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 100,267 |
17 Jan 2023 | 10.27 | 10.29 | 10.27 | 10.29 | 10.29 | 1,272 |
13 Jan 2023 | 10.27 | 10.29 | 10.27 | 10.29 | 10.29 | 263,364 |
12 Jan 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 291 |
11 Jan 2023 | 10.27 | 10.27 | 10.25 | 10.26 | 10.26 | 27,947 |
10 Jan 2023 | 10.27 | 10.28 | 10.26 | 10.27 | 10.27 | 15,341 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |