Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
30 Nov 2023 | 10.22 | 10.49 | 10.22 | 10.49 | 10.49 | 800 |
29 Nov 2023 | 9.75 | 10.49 | 9.75 | 10.49 | 10.49 | 2,600 |
28 Nov 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
27 Nov 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 400 |
24 Nov 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 200 |
22 Nov 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 300 |
21 Nov 2023 | 10.78 | 10.80 | 10.46 | 10.80 | 10.80 | 4,400 |
20 Nov 2023 | 10.70 | 10.96 | 10.70 | 10.96 | 10.96 | 1,000 |
17 Nov 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
16 Nov 2023 | 10.95 | 10.95 | 10.23 | 10.59 | 10.59 | 1,100 |
15 Nov 2023 | 10.81 | 11.60 | 10.81 | 10.95 | 10.95 | 2,000 |
14 Nov 2023 | 10.18 | 10.80 | 10.18 | 10.80 | 10.80 | 11,500 |
13 Nov 2023 | 10.24 | 10.24 | 9.55 | 9.84 | 9.84 | 11,200 |
10 Nov 2023 | 10.19 | 10.38 | 9.91 | 10.11 | 10.11 | 9,700 |
09 Nov 2023 | 11.21 | 11.60 | 10.25 | 10.25 | 10.25 | 3,400 |
08 Nov 2023 | 10.59 | 10.78 | 10.29 | 10.29 | 10.29 | 3,000 |
07 Nov 2023 | 10.45 | 10.78 | 10.25 | 10.78 | 10.78 | 5,600 |
06 Nov 2023 | 10.72 | 10.80 | 10.05 | 10.56 | 10.56 | 6,000 |
03 Nov 2023 | 11.79 | 11.80 | 10.72 | 10.72 | 10.72 | 1,000 |
02 Nov 2023 | 10.56 | 10.80 | 9.40 | 10.80 | 10.80 | 9,300 |
01 Nov 2023 | 9.63 | 11.00 | 9.14 | 10.69 | 10.69 | 20,100 |
01 Nov 2023 | 2:1 Stock split | |||||
31 Oct 2023 | 9.52 | 9.52 | 8.88 | 8.89 | 8.89 | 9,200 |
30 Oct 2023 | 9.33 | 9.33 | 8.89 | 8.89 | 8.89 | 4,800 |
27 Oct 2023 | 9.57 | 9.57 | 9.20 | 9.20 | 9.20 | 2,000 |
26 Oct 2023 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | 7,600 |
25 Oct 2023 | 10.17 | 10.19 | 10.00 | 10.05 | 10.05 | 5,000 |
24 Oct 2023 | 10.17 | 10.27 | 10.00 | 10.19 | 10.19 | 3,800 |
23 Oct 2023 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 800 |
20 Oct 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 800 |
19 Oct 2023 | 10.50 | 10.50 | 10.00 | 10.34 | 10.34 | 14,000 |
18 Oct 2023 | 9.99 | 11.00 | 9.60 | 11.00 | 11.00 | 11,800 |
17 Oct 2023 | 9.43 | 9.89 | 9.43 | 9.89 | 9.89 | 6,800 |
16 Oct 2023 | 9.60 | 10.18 | 9.51 | 9.60 | 9.60 | 11,200 |
13 Oct 2023 | 9.65 | 9.65 | 9.32 | 9.45 | 9.45 | 3,600 |
12 Oct 2023 | 9.31 | 9.56 | 9.26 | 9.56 | 9.56 | 1,800 |
11 Oct 2023 | 9.57 | 9.57 | 9.56 | 9.56 | 9.56 | 1,000 |
10 Oct 2023 | 9.54 | 9.57 | 9.53 | 9.57 | 9.57 | 3,600 |
09 Oct 2023 | 9.49 | 9.75 | 9.49 | 9.57 | 9.57 | 15,200 |
06 Oct 2023 | 9.20 | 9.52 | 9.20 | 9.27 | 9.27 | 6,600 |
05 Oct 2023 | 9.50 | 9.50 | 9.15 | 9.15 | 9.15 | 4,000 |
04 Oct 2023 | 9.05 | 9.45 | 8.77 | 9.35 | 9.35 | 15,200 |
03 Oct 2023 | 9.15 | 9.36 | 9.13 | 9.18 | 9.18 | 11,000 |
02 Oct 2023 | 9.20 | 9.20 | 8.58 | 9.13 | 9.13 | 4,000 |
29 Sept 2023 | 10.13 | 10.48 | 9.95 | 9.95 | 9.95 | 7,400 |
28 Sept 2023 | 10.41 | 10.54 | 9.92 | 10.48 | 10.48 | 27,400 |
27 Sept 2023 | 9.98 | 12.05 | 9.80 | 10.06 | 10.06 | 38,800 |
26 Sept 2023 | 8.74 | 9.20 | 8.72 | 8.75 | 8.75 | 8,000 |
25 Sept 2023 | 8.65 | 9.30 | 8.65 | 8.71 | 8.71 | 1,600 |
22 Sept 2023 | 8.65 | 8.70 | 8.52 | 8.65 | 8.65 | 41,600 |
21 Sept 2023 | 7.38 | 8.43 | 7.38 | 8.25 | 8.25 | 101,600 |
20 Sept 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
19 Sept 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
18 Sept 2023 | 7.25 | 7.30 | 7.20 | 7.30 | 7.30 | 3,600 |
15 Sept 2023 | 6.99 | 7.00 | 6.75 | 7.00 | 7.00 | 2,000 |
14 Sept 2023 | 6.84 | 6.85 | 6.57 | 6.80 | 6.80 | 4,000 |
13 Sept 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
12 Sept 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
11 Sept 2023 | 6.50 | 6.59 | 6.50 | 6.59 | 6.59 | 600 |
08 Sept 2023 | 6.55 | 6.55 | 6.35 | 6.35 | 6.35 | 1,000 |
07 Sept 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
06 Sept 2023 | 6.75 | 6.81 | 6.30 | 6.30 | 6.30 | 2,600 |
05 Sept 2023 | 6.68 | 6.75 | 6.25 | 6.25 | 6.25 | 2,600 |
01 Sept 2023 | 6.69 | 6.69 | 6.19 | 6.19 | 6.19 | 1,200 |
31 Aug 2023 | 6.22 | 6.22 | 6.19 | 6.22 | 6.22 | 2,000 |
30 Aug 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 400 |
29 Aug 2023 | 6.88 | 6.90 | 6.34 | 6.34 | 6.34 | 2,000 |
28 Aug 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
25 Aug 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
24 Aug 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
23 Aug 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
22 Aug 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
21 Aug 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
18 Aug 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 800 |
17 Aug 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 400 |
16 Aug 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
15 Aug 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 400 |
14 Aug 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
11 Aug 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1,200 |
10 Aug 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1,000 |
09 Aug 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
08 Aug 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 400 |
07 Aug 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
04 Aug 2023 | 7.27 | 7.27 | 6.66 | 6.70 | 6.70 | 1,800 |
03 Aug 2023 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 600 |
02 Aug 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
01 Aug 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
31 July 2023 | 6.64 | 6.95 | 6.64 | 6.77 | 6.77 | 2,400 |
28 July 2023 | 7.00 | 7.00 | 6.55 | 6.55 | 6.55 | 3,200 |
27 July 2023 | 7.01 | 7.01 | 6.53 | 6.53 | 6.53 | 2,200 |
26 July 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 1,000 |
25 July 2023 | 7.09 | 7.09 | 6.64 | 6.64 | 6.64 | 1,400 |
24 July 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
21 July 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
20 July 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
19 July 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 800 |
18 July 2023 | 6.53 | 6.61 | 6.53 | 6.61 | 6.61 | 800 |
17 July 2023 | 6.82 | 6.82 | 6.81 | 6.81 | 6.81 | 3,200 |
14 July 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |