Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 80 |
29 Nov 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
28 Nov 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
27 Nov 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
24 Nov 2023 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
23 Nov 2023 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
22 Nov 2023 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
21 Nov 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
20 Nov 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
17 Nov 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
16 Nov 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
15 Nov 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
14 Nov 2023 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
13 Nov 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
10 Nov 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
09 Nov 2023 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
08 Nov 2023 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
07 Nov 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
06 Nov 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
03 Nov 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
02 Nov 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
01 Nov 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
31 Oct 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
30 Oct 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
27 Oct 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
26 Oct 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
25 Oct 2023 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
24 Oct 2023 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
23 Oct 2023 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
20 Oct 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
19 Oct 2023 | 5.89 | 5.89 | 5.64 | 5.64 | 5.64 | 80 |
18 Oct 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
17 Oct 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
16 Oct 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
13 Oct 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
12 Oct 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
11 Oct 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
10 Oct 2023 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
09 Oct 2023 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
06 Oct 2023 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
05 Oct 2023 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
04 Oct 2023 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
03 Oct 2023 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
02 Oct 2023 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
29 Sept 2023 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
28 Sept 2023 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
27 Sept 2023 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
26 Sept 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
25 Sept 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
22 Sept 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
21 Sept 2023 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
20 Sept 2023 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
19 Sept 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
18 Sept 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
15 Sept 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
14 Sept 2023 | 5.93 | 5.93 | 5.76 | 5.76 | 5.76 | 12 |
13 Sept 2023 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
12 Sept 2023 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
11 Sept 2023 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
08 Sept 2023 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
07 Sept 2023 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
06 Sept 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
05 Sept 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
04 Sept 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
01 Sept 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
31 Aug 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
30 Aug 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
29 Aug 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
28 Aug 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
25 Aug 2023 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
24 Aug 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
23 Aug 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
22 Aug 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
21 Aug 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
18 Aug 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
17 Aug 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
16 Aug 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
15 Aug 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
14 Aug 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
11 Aug 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
10 Aug 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
09 Aug 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
08 Aug 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
03 Aug 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
02 Aug 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
01 Aug 2023 | 7.03 | 7.03 | 6.90 | 6.90 | 6.90 | - |
31 July 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
28 July 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
27 July 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
26 July 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
25 July 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
24 July 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
21 July 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
20 July 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
19 July 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
18 July 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
17 July 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
14 July 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |