Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Sept 2023 | 0.00 | 0.00 | 0.00 | 8.06 | 8.06 | 12,350 |
20 Sept 2023 | 8.07 | 8.32 | 8.07 | 8.32 | 8.32 | 13,430 |
19 Sept 2023 | 8.50 | 8.50 | 8.03 | 8.07 | 8.07 | 49,800 |
18 Sept 2023 | 8.40 | 8.56 | 8.30 | 8.41 | 8.41 | 35,024 |
15 Sept 2023 | 8.65 | 8.88 | 8.59 | 8.79 | 8.79 | 56,593 |
14 Sept 2023 | 8.52 | 8.78 | 8.52 | 8.68 | 8.68 | 44,039 |
13 Sept 2023 | 8.60 | 8.64 | 8.26 | 8.30 | 8.30 | 16,973 |
12 Sept 2023 | 8.22 | 8.77 | 8.19 | 8.69 | 8.69 | 31,197 |
11 Sept 2023 | 8.32 | 8.32 | 8.08 | 8.08 | 8.08 | 24,250 |
08 Sept 2023 | 8.11 | 8.30 | 8.10 | 8.24 | 8.24 | 30,717 |
07 Sept 2023 | 8.11 | 8.21 | 8.01 | 8.05 | 8.05 | 14,620 |
06 Sept 2023 | 8.22 | 8.40 | 8.01 | 8.08 | 8.08 | 30,927 |
05 Sept 2023 | 8.62 | 8.69 | 8.30 | 8.30 | 8.30 | 80,217 |
04 Sept 2023 | - | - | - | - | - | - |
01 Sept 2023 | 8.43 | 8.64 | 8.43 | 8.48 | 8.48 | 34,881 |
31 Aug 2023 | 8.17 | 8.25 | 8.13 | 8.13 | 8.13 | 13,017 |
30 Aug 2023 | 8.07 | 8.20 | 7.95 | 8.17 | 8.17 | 18,471 |
29 Aug 2023 | 7.68 | 8.02 | 7.66 | 7.99 | 7.99 | 18,271 |
25 Aug 2023 | 7.72 | 7.78 | 7.59 | 7.71 | 7.71 | 21,384 |
24 Aug 2023 | 7.78 | 7.87 | 7.76 | 7.78 | 7.78 | 21,570 |
23 Aug 2023 | 7.65 | 7.94 | 7.56 | 7.94 | 7.94 | 37,229 |
22 Aug 2023 | 8.10 | 8.10 | 7.79 | 7.81 | 7.81 | 34,463 |
21 Aug 2023 | 8.30 | 8.30 | 7.97 | 8.00 | 8.00 | 41,206 |
18 Aug 2023 | 7.90 | 8.20 | 7.86 | 8.20 | 8.20 | 55,769 |
17 Aug 2023 | 8.25 | 8.25 | 8.12 | 8.13 | 8.13 | 44,984 |
16 Aug 2023 | 8.18 | 8.35 | 8.13 | 8.15 | 8.15 | 14,162 |
15 Aug 2023 | 8.24 | 8.28 | 8.06 | 8.20 | 8.20 | 103,905 |
14 Aug 2023 | 8.54 | 8.54 | 8.31 | 8.39 | 8.39 | 11,389 |
11 Aug 2023 | 8.44 | 8.85 | 8.44 | 8.66 | 8.66 | 108,249 |
10 Aug 2023 | 8.35 | 8.79 | 8.34 | 8.45 | 8.45 | 40,794 |
09 Aug 2023 | 8.42 | 8.73 | 8.35 | 8.56 | 8.56 | 28,705 |
08 Aug 2023 | 7.83 | 8.22 | 7.71 | 8.22 | 8.22 | 66,491 |
07 Aug 2023 | 8.47 | 8.47 | 8.10 | 8.13 | 8.13 | 21,344 |
04 Aug 2023 | 8.62 | 8.62 | 8.47 | 8.52 | 8.52 | 25,134 |
03 Aug 2023 | 8.47 | 8.68 | 8.44 | 8.58 | 8.58 | 40,120 |
02 Aug 2023 | 8.17 | 8.43 | 8.15 | 8.26 | 8.26 | 15,427 |
01 Aug 2023 | 8.59 | 8.62 | 8.23 | 8.32 | 8.32 | 35,331 |
31 July 2023 | 8.68 | 8.81 | 8.56 | 8.70 | 8.70 | 56,461 |
28 July 2023 | 8.34 | 8.50 | 8.22 | 8.50 | 8.50 | 8,242 |
27 July 2023 | 8.71 | 8.71 | 8.27 | 8.31 | 8.31 | 9,209 |
26 July 2023 | 8.37 | 8.42 | 8.30 | 8.31 | 8.31 | 23,899 |
25 July 2023 | 8.57 | 8.60 | 8.40 | 8.59 | 8.59 | 10,956 |
24 July 2023 | 8.16 | 8.63 | 8.16 | 8.62 | 8.62 | 37,777 |
21 July 2023 | 8.20 | 8.20 | 8.02 | 8.09 | 8.09 | 14,614 |
20 July 2023 | 8.34 | 8.37 | 8.15 | 8.18 | 8.18 | 20,261 |
19 July 2023 | 8.52 | 8.61 | 8.24 | 8.24 | 8.24 | 39,879 |
18 July 2023 | 8.28 | 8.76 | 8.28 | 8.56 | 8.56 | 201,657 |
17 July 2023 | 7.72 | 7.95 | 7.72 | 7.93 | 7.93 | 28,766 |
14 July 2023 | 8.02 | 8.03 | 7.75 | 7.81 | 7.81 | 113,753 |
13 July 2023 | 8.07 | 8.19 | 8.01 | 8.01 | 8.01 | 17,620 |
12 July 2023 | 8.34 | 8.35 | 7.99 | 8.06 | 8.06 | 28,208 |
11 July 2023 | 8.09 | 8.21 | 7.97 | 8.21 | 8.21 | 36,131 |
10 July 2023 | 7.74 | 8.02 | 7.74 | 7.92 | 7.92 | 108,205 |
07 July 2023 | 7.32 | 7.79 | 7.32 | 7.70 | 7.70 | 45,698 |
06 July 2023 | 7.34 | 7.34 | 7.07 | 7.20 | 7.20 | 7,135 |
05 July 2023 | 7.36 | 7.38 | 7.20 | 7.38 | 7.38 | 164,511 |
04 July 2023 | - | - | - | - | - | - |
03 July 2023 | 7.04 | 7.25 | 6.93 | 6.96 | 6.96 | 73,385 |
30 June 2023 | 6.51 | 7.06 | 6.51 | 7.01 | 7.01 | 144,510 |
29 June 2023 | 6.34 | 6.40 | 6.30 | 6.38 | 6.38 | 6,478 |
28 June 2023 | 6.15 | 6.15 | 6.01 | 6.04 | 6.04 | 17,253 |
27 June 2023 | 6.28 | 6.37 | 6.20 | 6.20 | 6.20 | 6,589 |
26 June 2023 | 6.03 | 6.38 | 6.03 | 6.32 | 6.32 | 33,897 |
23 June 2023 | 6.00 | 6.01 | 5.98 | 6.00 | 6.00 | 30,250 |
22 June 2023 | 6.15 | 6.20 | 6.09 | 6.20 | 6.20 | 13,974 |
21 June 2023 | 6.18 | 6.33 | 6.18 | 6.25 | 6.25 | 65,946 |
20 June 2023 | 6.12 | 6.15 | 6.03 | 6.15 | 6.15 | 5,915 |
19 June 2023 | - | - | - | - | - | - |
16 June 2023 | 6.24 | 6.24 | 6.14 | 6.20 | 6.20 | 15,568 |
15 June 2023 | 6.12 | 6.26 | 6.12 | 6.25 | 6.25 | 5,416 |
14 June 2023 | 6.03 | 6.13 | 6.03 | 6.09 | 6.09 | 21,710 |
13 June 2023 | 5.89 | 6.07 | 5.86 | 5.86 | 5.86 | 59,670 |
12 June 2023 | 6.10 | 6.10 | 5.80 | 5.80 | 5.80 | 95,930 |
09 June 2023 | 6.20 | 6.36 | 6.10 | 6.22 | 6.22 | 21,995 |
08 June 2023 | 6.34 | 6.44 | 6.28 | 6.44 | 6.44 | 24,791 |
07 June 2023 | 6.43 | 6.49 | 6.32 | 6.32 | 6.32 | 13,013 |
06 June 2023 | 6.16 | 6.38 | 6.16 | 6.30 | 6.30 | 17,493 |
05 June 2023 | 6.69 | 6.69 | 6.32 | 6.37 | 6.37 | 25,405 |
02 June 2023 | 6.32 | 6.47 | 6.24 | 6.47 | 6.47 | 21,241 |
01 June 2023 | 5.74 | 6.13 | 5.74 | 6.13 | 6.13 | 4,530 |
31 May 2023 | 5.99 | 5.99 | 5.80 | 5.80 | 5.80 | 7,517 |
30 May 2023 | 6.01 | 6.06 | 5.92 | 6.06 | 6.06 | 20,091 |
26 May 2023 | 6.32 | 6.34 | 6.20 | 6.20 | 6.20 | 3,071 |
25 May 2023 | 6.29 | 6.30 | 6.13 | 6.30 | 6.30 | 15,831 |
24 May 2023 | 6.38 | 6.45 | 6.22 | 6.45 | 6.45 | 18,999 |
23 May 2023 | 6.39 | 6.49 | 6.29 | 6.43 | 6.43 | 26,499 |
22 May 2023 | 6.03 | 6.39 | 6.03 | 6.36 | 6.36 | 38,701 |
19 May 2023 | 5.91 | 6.01 | 5.86 | 5.93 | 5.93 | 24,055 |
18 May 2023 | 5.84 | 5.86 | 5.84 | 5.86 | 5.86 | 6,659 |
17 May 2023 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 2,400 |
16 May 2023 | 5.82 | 5.82 | 5.70 | 5.75 | 5.75 | 5,678 |
15 May 2023 | 5.91 | 5.96 | 5.81 | 5.96 | 5.96 | 5,104 |
12 May 2023 | 5.76 | 5.76 | 5.68 | 5.76 | 5.76 | 73,003 |
11 May 2023 | 5.79 | 5.82 | 5.60 | 5.62 | 5.62 | 30,831 |
10 May 2023 | 6.05 | 6.06 | 5.83 | 5.84 | 5.84 | 11,699 |
09 May 2023 | 5.87 | 5.98 | 5.86 | 5.98 | 5.98 | 38,414 |
05 May 2023 | 6.16 | 6.29 | 6.06 | 6.13 | 6.13 | 27,466 |
04 May 2023 | 5.69 | 5.80 | 5.61 | 5.80 | 5.80 | 2,801 |
03 May 2023 | 5.61 | 5.88 | 5.61 | 5.79 | 5.79 | 15,126 |
02 May 2023 | 5.78 | 5.94 | 5.44 | 5.76 | 5.76 | 26,606 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |