Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
28 Sept 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
27 Sept 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
26 Sept 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
25 Sept 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
22 Sept 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
21 Sept 2023 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - |
20 Sept 2023 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | - |
19 Sept 2023 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - |
18 Sept 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
15 Sept 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
14 Sept 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
13 Sept 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
12 Sept 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
11 Sept 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
08 Sept 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
07 Sept 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
06 Sept 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1,900 |
05 Sept 2023 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | - |
04 Sept 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
01 Sept 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
31 Aug 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
30 Aug 2023 | 7.60 | 7.85 | 7.60 | 7.85 | 7.85 | - |
29 Aug 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
28 Aug 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
25 Aug 2023 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | - |
24 Aug 2023 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | - |
23 Aug 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
22 Aug 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
21 Aug 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
18 Aug 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
17 Aug 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
16 Aug 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
15 Aug 2023 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | - |
14 Aug 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
11 Aug 2023 | 8.00 | 8.05 | 7.95 | 8.05 | 8.05 | - |
10 Aug 2023 | 8.10 | 8.10 | 8.05 | 8.10 | 8.10 | - |
09 Aug 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
08 Aug 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
03 Aug 2023 | 8.45 | 8.50 | 8.40 | 8.50 | 8.50 | - |
02 Aug 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
01 Aug 2023 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 250 |
31 July 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
28 July 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
27 July 2023 | 8.30 | 8.55 | 8.30 | 8.50 | 8.50 | - |
26 July 2023 | 8.35 | 8.45 | 8.35 | 8.45 | 8.45 | - |
25 July 2023 | 8.50 | 8.55 | 8.45 | 8.45 | 8.45 | - |
24 July 2023 | 8.35 | 8.70 | 8.35 | 8.60 | 8.60 | 13 |
21 July 2023 | 8.60 | 8.60 | 8.45 | 8.45 | 8.45 | - |
20 July 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
19 July 2023 | 9.00 | 9.05 | 8.80 | 8.80 | 8.80 | - |
18 July 2023 | 9.30 | 9.30 | 9.15 | 9.15 | 9.15 | - |
17 July 2023 | 9.05 | 9.40 | 9.05 | 9.35 | 9.35 | - |
14 July 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
13 July 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
12 July 2023 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | - |
11 July 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
10 July 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
07 July 2023 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | - |
06 July 2023 | 9.85 | 9.85 | 9.30 | 9.35 | 9.35 | - |
05 July 2023 | 10.30 | 10.30 | 9.95 | 10.10 | 10.10 | - |
04 July 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
03 July 2023 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | 150 |
30 June 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
29 June 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
28 June 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
27 June 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
26 June 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
23 June 2023 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | - |
22 June 2023 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | - |
21 June 2023 | 11.20 | 11.20 | 10.80 | 10.90 | 10.90 | - |
20 June 2023 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | - |
19 June 2023 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | 335 |
16 June 2023 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - |
15 June 2023 | 11.90 | 12.30 | 11.80 | 12.10 | 12.10 | 200 |
14 June 2023 | 12.10 | 12.30 | 11.90 | 12.10 | 12.10 | - |
13 June 2023 | 12.30 | 12.60 | 12.10 | 12.10 | 12.10 | 120 |
12 June 2023 | - | - | - | - | - | - |
09 June 2023 | 12.50 | 12.50 | 11.80 | 11.80 | 11.80 | - |
08 June 2023 | 12.20 | 12.70 | 12.20 | 12.70 | 12.70 | 215 |
07 June 2023 | 9.75 | 10.70 | 9.75 | 10.70 | 10.70 | 200 |
06 June 2023 | 8.50 | 8.85 | 8.50 | 8.85 | 8.85 | - |
05 June 2023 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | - |
02 June 2023 | 8.00 | 8.55 | 8.00 | 8.55 | 8.55 | - |
01 June 2023 | - | - | - | - | - | - |
31 May 2023 | 8.10 | 8.45 | 8.10 | 8.45 | 8.45 | - |
30 May 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
29 May 2023 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | 500 |
26 May 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
25 May 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
24 May 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
19 May 2023 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | - |
18 May 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
17 May 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
16 May 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
15 May 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |