Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 7.42 | 7.56 | 7.38 | 7.50 | 7.50 | 710,443 |
28 Nov 2023 | 0.16 Dividend | |||||
28 Nov 2023 | 7.92 | 7.92 | 7.84 | 7.88 | 7.72 | 771,646 |
27 Nov 2023 | 7.90 | 7.92 | 7.81 | 7.86 | 7.70 | 584,752 |
24 Nov 2023 | 7.75 | 7.86 | 7.75 | 7.84 | 7.68 | 459,938 |
23 Nov 2023 | 7.67 | 7.78 | 7.63 | 7.75 | 7.59 | 663,768 |
22 Nov 2023 | 7.58 | 7.68 | 7.53 | 7.68 | 7.52 | 618,058 |
21 Nov 2023 | 7.84 | 7.86 | 7.57 | 7.67 | 7.51 | 1,338,602 |
20 Nov 2023 | 7.90 | 7.95 | 7.78 | 7.78 | 7.62 | 865,745 |
17 Nov 2023 | 7.70 | 8.17 | 7.70 | 7.87 | 7.71 | 2,064,887 |
16 Nov 2023 | 7.73 | 8.02 | 7.52 | 7.55 | 7.40 | 1,723,941 |
15 Nov 2023 | 7.45 | 7.49 | 7.32 | 7.42 | 7.27 | 490,074 |
14 Nov 2023 | 7.40 | 7.42 | 7.28 | 7.40 | 7.25 | 478,073 |
13 Nov 2023 | 7.41 | 7.47 | 7.36 | 7.37 | 7.22 | 341,816 |
10 Nov 2023 | 7.42 | 7.44 | 7.28 | 7.36 | 7.21 | 477,996 |
09 Nov 2023 | 7.28 | 7.43 | 7.26 | 7.42 | 7.27 | 570,064 |
08 Nov 2023 | 7.22 | 7.29 | 7.18 | 7.24 | 7.09 | 440,927 |
07 Nov 2023 | 7.12 | 7.25 | 7.12 | 7.25 | 7.10 | 706,950 |
06 Nov 2023 | 7.14 | 7.26 | 7.12 | 7.19 | 7.04 | 390,293 |
03 Nov 2023 | 7.15 | 7.22 | 7.11 | 7.14 | 7.00 | 403,841 |
02 Nov 2023 | 6.99 | 7.07 | 6.96 | 7.04 | 6.90 | 404,673 |
01 Nov 2023 | 7.01 | 7.06 | 6.92 | 6.96 | 6.82 | 486,720 |
31 Oct 2023 | 6.87 | 6.95 | 6.82 | 6.94 | 6.80 | 655,162 |
30 Oct 2023 | 6.81 | 6.85 | 6.76 | 6.80 | 6.66 | 320,549 |
27 Oct 2023 | 6.80 | 6.90 | 6.77 | 6.86 | 6.72 | 522,102 |
26 Oct 2023 | 6.75 | 6.85 | 6.74 | 6.77 | 6.63 | 592,048 |
25 Oct 2023 | 6.97 | 6.97 | 6.75 | 6.78 | 6.64 | 559,765 |
24 Oct 2023 | 7.06 | 7.12 | 6.96 | 7.00 | 6.86 | 378,088 |
23 Oct 2023 | 6.85 | 7.02 | 6.85 | 7.01 | 6.87 | 424,213 |
20 Oct 2023 | 6.99 | 6.99 | 6.85 | 6.90 | 6.76 | 388,088 |
19 Oct 2023 | 7.02 | 7.10 | 6.97 | 7.06 | 6.92 | 349,148 |
18 Oct 2023 | 7.02 | 7.10 | 6.95 | 7.10 | 6.96 | 479,871 |
17 Oct 2023 | 6.85 | 7.02 | 6.81 | 7.02 | 6.88 | 552,371 |
16 Oct 2023 | 6.88 | 6.95 | 6.81 | 6.88 | 6.74 | 299,695 |
13 Oct 2023 | 6.91 | 7.01 | 6.90 | 6.92 | 6.78 | 366,781 |
12 Oct 2023 | 6.88 | 7.02 | 6.88 | 6.98 | 6.84 | 654,595 |
11 Oct 2023 | 6.88 | 6.91 | 6.79 | 6.88 | 6.74 | 795,722 |
10 Oct 2023 | 6.87 | 6.93 | 6.82 | 6.92 | 6.78 | 259,011 |
09 Oct 2023 | 6.83 | 6.89 | 6.76 | 6.84 | 6.70 | 343,308 |
06 Oct 2023 | 6.87 | 6.88 | 6.80 | 6.82 | 6.68 | 273,761 |
05 Oct 2023 | 6.84 | 6.91 | 6.81 | 6.90 | 6.76 | 246,381 |
04 Oct 2023 | 6.81 | 6.88 | 6.81 | 6.85 | 6.71 | 621,040 |
03 Oct 2023 | 6.72 | 6.90 | 6.71 | 6.84 | 6.70 | 1,169,895 |
02 Oct 2023 | 7.06 | 7.06 | 6.78 | 6.78 | 6.64 | 1,716,944 |
29 Sept 2023 | 7.09 | 7.10 | 7.03 | 7.06 | 6.92 | 1,045,843 |
28 Sept 2023 | 7.10 | 7.17 | 7.06 | 7.09 | 6.95 | 404,499 |
27 Sept 2023 | 7.03 | 7.15 | 7.02 | 7.14 | 7.00 | 475,110 |
26 Sept 2023 | 7.07 | 7.11 | 6.99 | 7.04 | 6.90 | 443,950 |
25 Sept 2023 | 7.05 | 7.12 | 6.99 | 7.09 | 6.95 | 319,816 |
22 Sept 2023 | 6.97 | 7.08 | 6.96 | 7.08 | 6.94 | 298,782 |
21 Sept 2023 | 7.08 | 7.13 | 7.03 | 7.07 | 6.93 | 402,126 |
20 Sept 2023 | 7.06 | 7.13 | 6.99 | 7.12 | 6.98 | 676,404 |
19 Sept 2023 | 7.00 | 7.10 | 6.99 | 7.06 | 6.92 | 437,042 |
18 Sept 2023 | 7.01 | 7.07 | 6.97 | 7.03 | 6.89 | 437,339 |
15 Sept 2023 | 7.03 | 7.17 | 6.99 | 7.03 | 6.89 | 1,079,123 |
14 Sept 2023 | 6.92 | 7.01 | 6.92 | 6.97 | 6.83 | 1,097,339 |
13 Sept 2023 | 7.05 | 7.07 | 6.93 | 6.96 | 6.82 | 856,851 |
12 Sept 2023 | 7.14 | 7.15 | 7.06 | 7.09 | 6.95 | 933,583 |
11 Sept 2023 | 7.20 | 7.26 | 7.07 | 7.17 | 7.02 | 596,761 |
08 Sept 2023 | 7.24 | 7.27 | 7.17 | 7.18 | 7.03 | 524,474 |
07 Sept 2023 | 7.31 | 7.32 | 7.17 | 7.24 | 7.09 | 705,551 |
06 Sept 2023 | 7.25 | 7.31 | 7.16 | 7.29 | 7.14 | 1,595,458 |
05 Sept 2023 | 7.30 | 7.45 | 7.24 | 7.45 | 7.30 | 814,660 |
04 Sept 2023 | 7.28 | 7.31 | 7.16 | 7.23 | 7.08 | 487,457 |
01 Sept 2023 | 7.30 | 7.34 | 7.28 | 7.29 | 7.14 | 421,531 |
31 Aug 2023 | 7.69 | 7.72 | 7.17 | 7.30 | 7.15 | 2,329,839 |
30 Aug 2023 | 7.52 | 7.73 | 7.50 | 7.68 | 7.52 | 586,562 |
29 Aug 2023 | 7.78 | 7.79 | 7.38 | 7.43 | 7.28 | 1,246,171 |
28 Aug 2023 | 7.83 | 7.83 | 7.76 | 7.80 | 7.64 | 189,772 |
25 Aug 2023 | 7.75 | 7.86 | 7.75 | 7.81 | 7.65 | 458,990 |
24 Aug 2023 | 8.03 | 8.04 | 7.71 | 7.82 | 7.66 | 792,665 |
23 Aug 2023 | 7.91 | 8.04 | 7.88 | 8.02 | 7.86 | 408,694 |
22 Aug 2023 | 7.94 | 7.97 | 7.84 | 7.91 | 7.75 | 605,924 |
21 Aug 2023 | 7.95 | 7.95 | 7.83 | 7.93 | 7.77 | 844,058 |
18 Aug 2023 | 7.93 | 7.98 | 7.89 | 7.94 | 7.78 | 287,675 |
17 Aug 2023 | 7.97 | 8.00 | 7.88 | 7.98 | 7.82 | 394,443 |
16 Aug 2023 | 8.01 | 8.01 | 7.93 | 7.97 | 7.81 | 551,278 |
15 Aug 2023 | 7.98 | 8.12 | 7.96 | 8.07 | 7.91 | 740,927 |
14 Aug 2023 | 8.10 | 8.11 | 7.97 | 8.03 | 7.87 | 787,749 |
11 Aug 2023 | 8.09 | 8.16 | 8.08 | 8.11 | 7.95 | 304,162 |
10 Aug 2023 | 8.09 | 8.17 | 8.08 | 8.11 | 7.95 | 402,200 |
09 Aug 2023 | 8.17 | 8.22 | 8.09 | 8.12 | 7.96 | 463,535 |
08 Aug 2023 | 8.20 | 8.24 | 8.13 | 8.19 | 8.02 | 649,526 |
07 Aug 2023 | 8.19 | 8.25 | 8.08 | 8.18 | 8.01 | 548,334 |
04 Aug 2023 | 8.00 | 8.16 | 8.00 | 8.16 | 7.99 | 538,198 |
03 Aug 2023 | 8.07 | 8.15 | 8.02 | 8.06 | 7.90 | 639,223 |
02 Aug 2023 | 8.05 | 8.12 | 8.01 | 8.08 | 7.92 | 335,857 |
01 Aug 2023 | 8.06 | 8.13 | 8.03 | 8.06 | 7.90 | 376,375 |
31 July 2023 | 8.10 | 8.15 | 8.06 | 8.09 | 7.93 | 359,992 |
28 July 2023 | 8.16 | 8.18 | 7.98 | 8.07 | 7.91 | 606,572 |
27 July 2023 | 8.30 | 8.38 | 8.21 | 8.27 | 8.10 | 764,456 |
26 July 2023 | 8.22 | 8.25 | 8.16 | 8.24 | 8.07 | 1,581,682 |
25 July 2023 | 8.09 | 8.15 | 8.04 | 8.15 | 7.98 | 718,285 |
24 July 2023 | 8.10 | 8.14 | 8.00 | 8.08 | 7.92 | 549,299 |
21 July 2023 | 8.01 | 8.18 | 8.00 | 8.12 | 7.96 | 950,877 |
20 July 2023 | 7.99 | 8.08 | 7.93 | 7.97 | 7.81 | 999,416 |
19 July 2023 | 7.96 | 8.01 | 7.86 | 7.93 | 7.77 | 748,068 |
18 July 2023 | 7.91 | 8.02 | 7.87 | 7.90 | 7.74 | 1,112,118 |
17 July 2023 | 7.70 | 7.79 | 7.65 | 7.72 | 7.56 | 652,423 |
14 July 2023 | 7.70 | 7.78 | 7.68 | 7.68 | 7.52 | 677,758 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |