Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 9.50 | 9.50 | 9.17 | 9.20 | 9.20 | 14,647 |
05 Dec 2023 | 9.50 | 9.50 | 9.17 | 9.20 | 9.20 | 14,647 |
04 Dec 2023 | 9.29 | 9.30 | 9.08 | 9.08 | 9.08 | 21,929 |
01 Dec 2023 | 9.18 | 9.25 | 9.06 | 9.06 | 9.06 | 42,165 |
30 Nov 2023 | 9.02 | 9.18 | 9.02 | 9.18 | 9.18 | 46,675 |
29 Nov 2023 | 9.22 | 9.22 | 9.03 | 9.03 | 9.03 | 19,566 |
28 Nov 2023 | 0.059691 Dividend | |||||
28 Nov 2023 | 9.20 | 9.20 | 9.02 | 9.05 | 8.99 | 22,727 |
27 Nov 2023 | 9.47 | 9.47 | 9.00 | 9.02 | 8.96 | 45,360 |
24 Nov 2023 | 9.18 | 9.29 | 9.16 | 9.21 | 9.15 | 17,893 |
23 Nov 2023 | 9.28 | 9.31 | 9.13 | 9.17 | 9.11 | 49,590 |
22 Nov 2023 | 9.46 | 9.46 | 9.18 | 9.27 | 9.21 | 58,868 |
21 Nov 2023 | 9.22 | 9.25 | 9.07 | 9.10 | 9.04 | 17,915 |
20 Nov 2023 | 9.28 | 9.30 | 9.13 | 9.15 | 9.09 | 20,187 |
17 Nov 2023 | 9.45 | 9.45 | 9.24 | 9.28 | 9.22 | 33,065 |
16 Nov 2023 | 9.82 | 9.82 | 9.37 | 9.54 | 9.48 | 93,092 |
15 Nov 2023 | 9.65 | 9.92 | 9.60 | 9.79 | 9.73 | 63,575 |
14 Nov 2023 | 9.68 | 9.68 | 9.45 | 9.65 | 9.59 | 26,327 |
13 Nov 2023 | 9.51 | 9.71 | 9.45 | 9.71 | 9.65 | 25,178 |
10 Nov 2023 | 9.52 | 9.68 | 9.50 | 9.50 | 9.44 | 47,263 |
09 Nov 2023 | 9.55 | 9.68 | 9.40 | 9.52 | 9.46 | 47,141 |
08 Nov 2023 | 9.54 | 9.54 | 9.44 | 9.51 | 9.45 | 10,572 |
07 Nov 2023 | 9.50 | 9.59 | 9.45 | 9.53 | 9.47 | 24,142 |
06 Nov 2023 | 9.51 | 9.62 | 9.45 | 9.45 | 9.39 | 27,638 |
03 Nov 2023 | 9.35 | 9.54 | 9.32 | 9.54 | 9.48 | 18,508 |
02 Nov 2023 | 9.18 | 9.45 | 9.18 | 9.25 | 9.19 | 43,335 |
01 Nov 2023 | 9.08 | 9.29 | 9.04 | 9.14 | 9.08 | 70,180 |
31 Oct 2023 | 9.51 | 10.00 | 9.03 | 9.04 | 8.98 | 37,895 |
30 Oct 2023 | 9.10 | 9.23 | 9.10 | 9.11 | 9.05 | 48,900 |
27 Oct 2023 | 9.16 | 9.16 | 9.04 | 9.06 | 9.00 | 9,269 |
26 Oct 2023 | 9.11 | 9.17 | 9.04 | 9.17 | 9.11 | 87,998 |
25 Oct 2023 | 9.42 | 9.42 | 9.07 | 9.11 | 9.05 | 40,486 |
24 Oct 2023 | 9.31 | 9.45 | 9.18 | 9.45 | 9.39 | 53,177 |
23 Oct 2023 | 9.49 | 9.49 | 9.17 | 9.22 | 9.16 | 19,742 |
20 Oct 2023 | 9.58 | 9.58 | 9.35 | 9.43 | 9.37 | 24,716 |
19 Oct 2023 | 9.50 | 9.64 | 9.44 | 9.60 | 9.54 | 62,422 |
18 Oct 2023 | 9.70 | 9.70 | 9.39 | 9.53 | 9.47 | 23,513 |
17 Oct 2023 | 9.44 | 9.70 | 9.28 | 9.70 | 9.64 | 86,468 |
16 Oct 2023 | 9.66 | 9.70 | 9.37 | 9.37 | 9.31 | 45,750 |
13 Oct 2023 | 9.76 | 9.78 | 9.53 | 9.60 | 9.54 | 34,904 |
12 Oct 2023 | 9.64 | 9.79 | 9.55 | 9.79 | 9.73 | 57,987 |
11 Oct 2023 | 9.60 | 9.64 | 9.53 | 9.64 | 9.58 | 17,244 |
10 Oct 2023 | 9.57 | 9.60 | 9.49 | 9.60 | 9.54 | 26,505 |
09 Oct 2023 | 9.52 | 9.60 | 9.40 | 9.57 | 9.51 | 21,805 |
06 Oct 2023 | 9.56 | 9.56 | 9.37 | 9.47 | 9.41 | 39,572 |
05 Oct 2023 | 9.44 | 9.56 | 9.37 | 9.56 | 9.50 | 43,110 |
04 Oct 2023 | 9.38 | 9.51 | 9.30 | 9.44 | 9.38 | 81,130 |
03 Oct 2023 | 9.38 | 9.45 | 9.32 | 9.45 | 9.39 | 37,273 |
02 Oct 2023 | 9.47 | 9.52 | 9.23 | 9.40 | 9.34 | 56,694 |
29 Sept 2023 | 9.58 | 9.58 | 9.38 | 9.45 | 9.39 | 29,060 |
28 Sept 2023 | 9.43 | 9.58 | 9.39 | 9.58 | 9.52 | 19,864 |
27 Sept 2023 | 9.60 | 9.60 | 9.39 | 9.39 | 9.33 | 11,421 |
26 Sept 2023 | 9.59 | 9.59 | 9.43 | 9.55 | 9.49 | 19,723 |
25 Sept 2023 | 9.49 | 9.57 | 9.48 | 9.55 | 9.48 | 15,219 |
22 Sept 2023 | 9.41 | 9.51 | 9.25 | 9.45 | 9.39 | 49,295 |
21 Sept 2023 | 9.35 | 9.41 | 9.28 | 9.29 | 9.23 | 29,456 |
20 Sept 2023 | 9.47 | 9.47 | 9.34 | 9.36 | 9.30 | 23,873 |
19 Sept 2023 | 9.41 | 9.47 | 9.38 | 9.47 | 9.41 | 35,647 |
18 Sept 2023 | 9.28 | 9.46 | 9.28 | 9.41 | 9.35 | 52,281 |
15 Sept 2023 | 9.46 | 9.46 | 9.27 | 9.27 | 9.21 | 189,118 |
14 Sept 2023 | 9.48 | 9.57 | 9.32 | 9.46 | 9.40 | 79,525 |
13 Sept 2023 | 9.50 | 9.50 | 9.26 | 9.42 | 9.36 | 38,312 |
12 Sept 2023 | 9.50 | 9.54 | 9.28 | 9.52 | 9.46 | 35,636 |
11 Sept 2023 | 9.57 | 9.59 | 9.38 | 9.54 | 9.48 | 27,693 |
08 Sept 2023 | 9.60 | 9.65 | 9.47 | 9.54 | 9.48 | 304,826 |
07 Sept 2023 | 9.50 | 9.58 | 9.40 | 9.56 | 9.50 | 23,569 |
06 Sept 2023 | 9.42 | 9.56 | 9.39 | 9.52 | 9.46 | 39,389 |
05 Sept 2023 | 9.40 | 9.40 | 9.24 | 9.37 | 9.31 | 51,863 |
04 Sept 2023 | 9.47 | 9.47 | 9.28 | 9.28 | 9.22 | 327,212 |
01 Sept 2023 | 9.25 | 9.47 | 9.25 | 9.47 | 9.41 | 20,794 |
31 Aug 2023 | 9.20 | 9.30 | 9.14 | 9.27 | 9.21 | 391,462 |
30 Aug 2023 | 9.21 | 9.23 | 9.16 | 9.20 | 9.14 | 9,212 |
29 Aug 2023 | 9.24 | 9.24 | 9.18 | 9.23 | 9.17 | 25,868 |
28 Aug 2023 | 9.27 | 9.27 | 9.20 | 9.24 | 9.18 | 37,071 |
25 Aug 2023 | 9.32 | 9.32 | 9.20 | 9.26 | 9.20 | 27,554 |
24 Aug 2023 | 9.26 | 9.29 | 9.21 | 9.24 | 9.18 | 27,758 |
23 Aug 2023 | 9.21 | 9.22 | 9.16 | 9.20 | 9.14 | 33,661 |
22 Aug 2023 | 9.09 | 9.27 | 9.08 | 9.13 | 9.07 | 33,035 |
21 Aug 2023 | 9.22 | 9.22 | 9.09 | 9.09 | 9.03 | 27,524 |
18 Aug 2023 | 9.08 | 9.23 | 9.08 | 9.23 | 9.17 | 17,010 |
17 Aug 2023 | 9.14 | 9.15 | 9.06 | 9.07 | 9.01 | 38,435 |
16 Aug 2023 | 9.20 | 9.23 | 9.10 | 9.23 | 9.17 | 21,047 |
15 Aug 2023 | 9.14 | 9.18 | 9.10 | 9.18 | 9.12 | 29,535 |
14 Aug 2023 | 9.20 | 9.23 | 9.10 | 9.10 | 9.04 | 21,097 |
11 Aug 2023 | 9.17 | 9.23 | 9.11 | 9.23 | 9.17 | 15,805 |
10 Aug 2023 | 9.23 | 9.23 | 9.09 | 9.14 | 9.08 | 23,945 |
09 Aug 2023 | 9.24 | 9.26 | 9.17 | 9.23 | 9.17 | 18,167 |
08 Aug 2023 | 9.24 | 9.24 | 9.17 | 9.18 | 9.12 | 14,890 |
07 Aug 2023 | 9.20 | 9.25 | 9.18 | 9.21 | 9.15 | 17,885 |
04 Aug 2023 | 9.20 | 9.22 | 9.14 | 9.17 | 9.11 | 18,510 |
03 Aug 2023 | 9.40 | 9.40 | 9.14 | 9.20 | 9.14 | 41,575 |
02 Aug 2023 | 9.12 | 9.40 | 9.12 | 9.40 | 9.34 | 9,937 |
01 Aug 2023 | 9.34 | 9.34 | 9.07 | 9.12 | 9.06 | 55,950 |
31 July 2023 | 9.14 | 9.36 | 9.10 | 9.36 | 9.30 | 31,040 |
28 July 2023 | 9.02 | 9.15 | 8.97 | 9.13 | 9.07 | 26,974 |
27 July 2023 | 9.15 | 9.15 | 8.94 | 9.02 | 8.96 | 42,543 |
26 July 2023 | 9.12 | 9.15 | 9.04 | 9.06 | 9.00 | 41,649 |
25 July 2023 | 9.24 | 9.24 | 9.05 | 9.05 | 8.99 | 32,724 |
24 July 2023 | 9.05 | 9.17 | 9.05 | 9.10 | 9.04 | 89,248 |
21 July 2023 | 9.04 | 9.06 | 8.98 | 8.99 | 8.93 | 19,524 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |