Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 11.36 | 11.36 | 11.32 | 11.32 | 11.32 | 4,000 |
21 Sept 2023 | 11.58 | 11.58 | 11.39 | 11.39 | 11.39 | - |
20 Sept 2023 | 11.46 | 11.68 | 11.46 | 11.68 | 11.68 | - |
19 Sept 2023 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
18 Sept 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
15 Sept 2023 | 11.31 | 11.32 | 11.31 | 11.32 | 11.32 | - |
14 Sept 2023 | 11.26 | 11.35 | 11.26 | 11.35 | 11.35 | 4,000 |
13 Sept 2023 | 11.18 | 11.28 | 11.18 | 11.26 | 11.26 | 900 |
12 Sept 2023 | 11.82 | 11.82 | 11.31 | 11.31 | 11.31 | 1,520 |
11 Sept 2023 | 11.84 | 11.86 | 11.84 | 11.86 | 11.86 | 20 |
08 Sept 2023 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
07 Sept 2023 | 11.77 | 11.77 | 11.74 | 11.74 | 11.74 | - |
06 Sept 2023 | 12.01 | 12.01 | 11.77 | 11.81 | 11.81 | 753 |
05 Sept 2023 | 12.00 | 12.09 | 12.00 | 12.09 | 12.09 | 640 |
04 Sept 2023 | 12.06 | 12.06 | 11.99 | 11.99 | 11.99 | 450 |
01 Sept 2023 | 12.00 | 12.00 | 11.98 | 11.98 | 11.98 | - |
31 Aug 2023 | 12.07 | 12.07 | 12.05 | 12.05 | 12.05 | - |
30 Aug 2023 | 12.14 | 12.19 | 12.14 | 12.19 | 12.19 | - |
29 Aug 2023 | 11.94 | 12.13 | 11.94 | 12.13 | 12.13 | 80 |
28 Aug 2023 | 11.86 | 11.93 | 11.86 | 11.93 | 11.93 | - |
25 Aug 2023 | 11.73 | 11.93 | 11.73 | 11.93 | 11.93 | - |
24 Aug 2023 | 11.90 | 11.90 | 11.73 | 11.73 | 11.73 | 15 |
23 Aug 2023 | 11.60 | 11.77 | 11.60 | 11.77 | 11.77 | - |
22 Aug 2023 | 11.68 | 11.68 | 11.55 | 11.55 | 11.55 | 100 |
21 Aug 2023 | 11.59 | 11.72 | 11.59 | 11.72 | 11.72 | - |
18 Aug 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
17 Aug 2023 | 11.74 | 11.80 | 11.59 | 11.59 | 11.59 | 22 |
16 Aug 2023 | 11.93 | 11.93 | 11.82 | 11.82 | 11.82 | - |
15 Aug 2023 | 11.98 | 11.98 | 11.92 | 11.92 | 11.92 | 100 |
14 Aug 2023 | 11.98 | 12.08 | 11.98 | 12.06 | 12.06 | - |
11 Aug 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
10 Aug 2023 | 12.02 | 12.05 | 12.02 | 12.05 | 12.05 | - |
09 Aug 2023 | 12.04 | 12.04 | 12.02 | 12.02 | 12.02 | - |
08 Aug 2023 | 11.99 | 12.06 | 11.99 | 12.06 | 12.06 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 12.08 | 12.08 | 12.01 | 12.01 | 12.01 | - |
03 Aug 2023 | 12.12 | 12.13 | 12.08 | 12.13 | 12.13 | 30 |
02 Aug 2023 | 12.13 | 12.34 | 12.13 | 12.15 | 12.15 | 24 |
01 Aug 2023 | 12.26 | 12.31 | 12.26 | 12.31 | 12.31 | - |
31 July 2023 | 12.26 | 12.26 | 12.16 | 12.20 | 12.20 | 90 |
28 July 2023 | 12.22 | 12.33 | 12.22 | 12.33 | 12.33 | - |
27 July 2023 | 12.31 | 12.31 | 12.19 | 12.19 | 12.19 | - |
26 July 2023 | 12.52 | 12.52 | 12.28 | 12.35 | 12.35 | 570 |
25 July 2023 | 12.55 | 12.63 | 12.55 | 12.63 | 12.63 | 30 |
24 July 2023 | 12.48 | 12.51 | 12.48 | 12.51 | 12.51 | - |
21 July 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
20 July 2023 | 12.35 | 12.40 | 12.35 | 12.40 | 12.40 | - |
19 July 2023 | 12.77 | 12.77 | 12.44 | 12.44 | 12.44 | 120 |
18 July 2023 | 12.65 | 12.73 | 12.65 | 12.73 | 12.73 | - |
17 July 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
14 July 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
13 July 2023 | 12.71 | 12.85 | 12.71 | 12.85 | 12.85 | - |
12 July 2023 | 12.50 | 12.68 | 12.50 | 12.68 | 12.68 | 1,000 |
11 July 2023 | 12.59 | 12.67 | 12.59 | 12.67 | 12.67 | - |
10 July 2023 | 12.47 | 12.72 | 12.47 | 12.65 | 12.65 | 850 |
07 July 2023 | 12.32 | 12.45 | 12.32 | 12.41 | 12.41 | 400 |
06 July 2023 | 12.30 | 12.53 | 12.30 | 12.53 | 12.53 | - |
05 July 2023 | 12.48 | 12.52 | 12.43 | 12.43 | 12.43 | 400 |
04 July 2023 | 12.51 | 12.59 | 12.46 | 12.59 | 12.59 | 350 |
03 July 2023 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
30 June 2023 | 12.46 | 12.69 | 12.46 | 12.69 | 12.69 | - |
29 June 2023 | 12.38 | 12.54 | 12.38 | 12.54 | 12.54 | - |
28 June 2023 | 12.27 | 12.44 | 12.27 | 12.44 | 12.44 | - |
27 June 2023 | 12.10 | 12.23 | 12.10 | 12.23 | 12.23 | 500 |
26 June 2023 | 12.16 | 12.16 | 12.15 | 12.15 | 12.15 | - |
23 June 2023 | 12.20 | 12.26 | 12.20 | 12.26 | 12.26 | - |
22 June 2023 | 12.16 | 12.27 | 12.16 | 12.27 | 12.27 | 100 |
21 June 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 150 |
20 June 2023 | 12.63 | 12.63 | 12.50 | 12.50 | 12.50 | - |
19 June 2023 | 12.70 | 12.72 | 12.70 | 12.72 | 12.72 | 500 |
16 June 2023 | 12.95 | 12.95 | 12.79 | 12.79 | 12.79 | 300 |
15 June 2023 | 12.74 | 12.85 | 12.74 | 12.85 | 12.85 | - |
14 June 2023 | 12.84 | 12.99 | 12.78 | 12.78 | 12.78 | 830 |
13 June 2023 | 12.81 | 12.88 | 12.81 | 12.88 | 12.88 | - |
12 June 2023 | - | - | - | - | - | - |
09 June 2023 | 12.85 | 12.85 | 12.63 | 12.63 | 12.63 | 501 |
08 June 2023 | 12.51 | 12.90 | 12.51 | 12.90 | 12.90 | 100 |
07 June 2023 | 12.58 | 12.60 | 12.58 | 12.60 | 12.60 | - |
06 June 2023 | 12.39 | 12.69 | 12.39 | 12.69 | 12.69 | 100 |
05 June 2023 | 12.47 | 12.47 | 12.35 | 12.38 | 12.38 | 260 |
02 June 2023 | 12.42 | 12.44 | 12.40 | 12.44 | 12.44 | - |
01 June 2023 | - | - | - | - | - | - |
31 May 2023 | 12.10 | 12.23 | 12.10 | 12.23 | 12.23 | - |
30 May 2023 | 12.19 | 12.28 | 12.13 | 12.26 | 12.26 | 472 |
29 May 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
26 May 2023 | 12.17 | 12.23 | 12.17 | 12.23 | 12.23 | - |
25 May 2023 | 12.16 | 12.24 | 12.12 | 12.24 | 12.24 | 11,300 |
24 May 2023 | 12.15 | 12.23 | 12.15 | 12.23 | 12.23 | - |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 12.29 | 12.35 | 12.29 | 12.35 | 12.35 | 3,370 |
19 May 2023 | 12.14 | 12.24 | 12.14 | 12.24 | 12.24 | - |
18 May 2023 | 12.23 | 12.23 | 12.19 | 12.19 | 12.19 | 200 |
17 May 2023 | 12.23 | 12.34 | 12.18 | 12.18 | 12.18 | 400 |
16 May 2023 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
15 May 2023 | 12.23 | 12.29 | 12.23 | 12.29 | 12.29 | - |
12 May 2023 | 12.29 | 12.29 | 12.24 | 12.24 | 12.24 | - |
11 May 2023 | 11.84 | 12.22 | 11.84 | 12.22 | 12.22 | 400 |
10 May 2023 | 11.93 | 12.09 | 11.93 | 12.07 | 12.07 | 41 |
09 May 2023 | 12.18 | 12.25 | 12.07 | 12.07 | 12.07 | 362 |
08 May 2023 | 12.23 | 12.39 | 12.23 | 12.31 | 12.31 | 1,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |