Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Dec 2023 | 9.41 | 9.75 | 9.39 | 9.41 | 9.41 | 3,022 |
08 Dec 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1,300 |
07 Dec 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2,900 |
06 Dec 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
05 Dec 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 5,100 |
04 Dec 2023 | 9.15 | 9.31 | 9.13 | 9.13 | 9.13 | 1,100 |
01 Dec 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 700 |
30 Nov 2023 | 9.07 | 9.46 | 9.05 | 9.34 | 9.34 | 5,300 |
29 Nov 2023 | 9.09 | 9.46 | 9.09 | 9.30 | 9.30 | 1,600 |
28 Nov 2023 | 9.50 | 9.50 | 9.14 | 9.14 | 9.14 | 800 |
27 Nov 2023 | 9.35 | 9.65 | 9.32 | 9.32 | 9.32 | 1,800 |
24 Nov 2023 | 9.36 | 9.77 | 9.36 | 9.77 | 9.77 | 300 |
22 Nov 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 100 |
21 Nov 2023 | 9.30 | 9.59 | 9.17 | 9.18 | 9.18 | 28,200 |
20 Nov 2023 | 9.89 | 9.89 | 9.23 | 9.71 | 9.71 | 6,300 |
17 Nov 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 5,600 |
16 Nov 2023 | 9.09 | 9.25 | 9.06 | 9.25 | 9.25 | 64,700 |
15 Nov 2023 | 9.19 | 9.31 | 8.88 | 9.31 | 9.31 | 3,100 |
14 Nov 2023 | 8.64 | 9.35 | 8.62 | 8.64 | 8.64 | 4,100 |
13 Nov 2023 | 9.10 | 9.17 | 9.00 | 9.00 | 9.00 | 2,200 |
10 Nov 2023 | 8.29 | 8.94 | 8.29 | 8.51 | 8.51 | 177,400 |
09 Nov 2023 | 8.94 | 8.94 | 8.67 | 8.67 | 8.67 | 900 |
08 Nov 2023 | 8.89 | 8.89 | 8.56 | 8.56 | 8.56 | 117,900 |
07 Nov 2023 | 8.92 | 8.92 | 8.57 | 8.78 | 8.78 | 4,400 |
06 Nov 2023 | 9.22 | 9.22 | 8.55 | 8.55 | 8.55 | 5,200 |
03 Nov 2023 | 9.25 | 9.35 | 9.25 | 9.29 | 9.29 | 21,300 |
02 Nov 2023 | 8.20 | 9.00 | 8.20 | 9.00 | 9.00 | 10,100 |
01 Nov 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 5,200 |
31 Oct 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 500 |
30 Oct 2023 | 8.59 | 8.59 | 8.14 | 8.14 | 8.14 | 3,300 |
27 Oct 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
26 Oct 2023 | 8.26 | 8.26 | 7.89 | 7.89 | 7.89 | 1,100 |
25 Oct 2023 | 7.79 | 8.06 | 7.79 | 7.79 | 7.79 | 7,500 |
24 Oct 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
23 Oct 2023 | 7.80 | 7.99 | 7.80 | 7.99 | 7.99 | 1,000 |
20 Oct 2023 | 7.91 | 7.91 | 7.89 | 7.89 | 7.89 | 3,300 |
19 Oct 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 500 |
18 Oct 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 700 |
17 Oct 2023 | 8.48 | 8.48 | 8.13 | 8.13 | 8.13 | 1,200 |
16 Oct 2023 | 8.24 | 8.51 | 8.24 | 8.51 | 8.51 | 4,000 |
13 Oct 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 1,500 |
12 Oct 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1,100 |
12 Oct 2023 | 0.029 Dividend | |||||
11 Oct 2023 | 8.40 | 8.63 | 8.40 | 8.40 | 8.37 | 2,100 |
10 Oct 2023 | 8.06 | 8.54 | 8.06 | 8.54 | 8.51 | 1,000 |
09 Oct 2023 | 8.15 | 8.15 | 7.81 | 7.81 | 7.78 | 300 |
06 Oct 2023 | 7.52 | 8.02 | 7.52 | 8.02 | 7.99 | 6,100 |
05 Oct 2023 | 7.76 | 7.85 | 7.54 | 7.54 | 7.51 | 20,800 |
04 Oct 2023 | 7.75 | 8.28 | 7.75 | 8.15 | 8.12 | 3,400 |
03 Oct 2023 | 8.69 | 8.69 | 7.98 | 7.98 | 7.95 | 800 |
02 Oct 2023 | 8.24 | 8.63 | 8.24 | 8.63 | 8.60 | 1,000 |
29 Sept 2023 | 8.51 | 8.51 | 8.40 | 8.40 | 8.37 | 10,500 |
28 Sept 2023 | 8.23 | 8.23 | 8.23 | 8.23 | 8.20 | 200 |
27 Sept 2023 | 8.48 | 8.48 | 8.20 | 8.20 | 8.17 | 5,000 |
26 Sept 2023 | 8.53 | 8.53 | 8.21 | 8.21 | 8.18 | 800 |
25 Sept 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.75 | - |
22 Sept 2023 | 8.83 | 8.83 | 8.78 | 8.78 | 8.75 | 5,800 |
21 Sept 2023 | 8.60 | 8.85 | 8.60 | 8.85 | 8.82 | 2,900 |
20 Sept 2023 | 8.73 | 9.02 | 8.68 | 9.02 | 8.99 | 1,200 |
19 Sept 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.48 | 400 |
18 Sept 2023 | 8.46 | 8.80 | 8.30 | 8.80 | 8.77 | 4,700 |
15 Sept 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.78 | 83,700 |
14 Sept 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 8.13 | 200 |
13 Sept 2023 | 8.61 | 8.61 | 8.20 | 8.20 | 8.17 | 9,900 |
12 Sept 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.12 | - |
11 Sept 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.12 | 400 |
08 Sept 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.42 | 1,900 |
07 Sept 2023 | 8.09 | 8.45 | 8.09 | 8.45 | 8.42 | 300 |
06 Sept 2023 | 8.49 | 8.49 | 8.10 | 8.10 | 8.07 | 1,200 |
05 Sept 2023 | 8.60 | 8.60 | 8.40 | 8.40 | 8.37 | 14,000 |
01 Sept 2023 | 8.77 | 8.77 | 8.77 | 8.77 | 8.74 | 200 |
31 Aug 2023 | 9.09 | 9.09 | 8.48 | 8.50 | 8.47 | 30,800 |
30 Aug 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.71 | - |
29 Aug 2023 | 9.15 | 9.15 | 8.74 | 8.74 | 8.71 | 17,300 |
28 Aug 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.57 | 5,500 |
25 Aug 2023 | 8.75 | 8.91 | 8.75 | 8.91 | 8.88 | 1,800 |
24 Aug 2023 | 8.85 | 8.92 | 8.85 | 8.92 | 8.89 | 800 |
23 Aug 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.47 | - |
22 Aug 2023 | 8.90 | 8.90 | 8.50 | 8.50 | 8.47 | 2,400 |
21 Aug 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.83 | 100 |
18 Aug 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.83 | - |
17 Aug 2023 | 8.53 | 8.86 | 8.53 | 8.86 | 8.83 | 6,400 |
16 Aug 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 9.01 | 100 |
15 Aug 2023 | 9.25 | 9.25 | 8.76 | 9.00 | 8.97 | 7,200 |
14 Aug 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.92 | 600 |
11 Aug 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.10 | 400 |
10 Aug 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.85 | - |
09 Aug 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.85 | 100 |
08 Aug 2023 | 8.51 | 8.51 | 8.50 | 8.50 | 8.47 | 20,200 |
07 Aug 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.95 | - |
04 Aug 2023 | 8.85 | 8.98 | 8.85 | 8.98 | 8.95 | 500 |
03 Aug 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.93 | 100,100 |
02 Aug 2023 | 9.30 | 9.30 | 9.10 | 9.10 | 9.07 | 1,000 |
01 Aug 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.58 | 500 |
31 July 2023 | 9.37 | 9.66 | 9.37 | 9.66 | 9.63 | 4,900 |
28 July 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.66 | 100 |
27 July 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.66 | 62,500 |
26 July 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.66 | - |
25 July 2023 | 9.06 | 9.06 | 8.69 | 8.69 | 8.66 | 1,200 |
24 July 2023 | 8.54 | 8.54 | 8.54 | 8.54 | 8.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |