Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 11.20 | 10.85 | 10.85 | 10.85 | 10.85 | 1,089 |
28 Sept 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
27 Sept 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
26 Sept 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
25 Sept 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
22 Sept 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 100 |
21 Sept 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
20 Sept 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 100 |
19 Sept 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
18 Sept 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 100 |
15 Sept 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
14 Sept 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
13 Sept 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 100 |
12 Sept 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
11 Sept 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 200 |
08 Sept 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
07 Sept 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
06 Sept 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
06 Sept 2023 | 0.454 Dividend | |||||
05 Sept 2023 | 10.58 | 10.95 | 10.58 | 10.95 | 10.50 | 16,300 |
01 Sept 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.12 | - |
31 Aug 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.12 | - |
30 Aug 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.12 | - |
29 Aug 2023 | 10.94 | 11.60 | 10.94 | 11.60 | 11.12 | 1,100 |
28 Aug 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.45 | - |
25 Aug 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.45 | - |
24 Aug 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.45 | - |
23 Aug 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.45 | - |
22 Aug 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.45 | 200 |
21 Aug 2023 | 11.39 | 11.39 | 11.39 | 11.39 | 10.91 | - |
18 Aug 2023 | 11.39 | 11.39 | 11.39 | 11.39 | 10.91 | - |
17 Aug 2023 | 11.39 | 11.39 | 11.39 | 11.39 | 10.91 | - |
16 Aug 2023 | 11.39 | 11.39 | 11.39 | 11.39 | 10.91 | - |
15 Aug 2023 | 11.39 | 11.39 | 11.39 | 11.39 | 10.91 | - |
14 Aug 2023 | 11.39 | 11.39 | 11.39 | 11.39 | 10.91 | - |
11 Aug 2023 | 11.39 | 11.39 | 11.39 | 11.39 | 10.91 | - |
10 Aug 2023 | 11.39 | 11.39 | 11.39 | 11.39 | 10.91 | 100 |
09 Aug 2023 | 11.39 | 11.39 | 11.39 | 11.39 | 10.91 | - |
08 Aug 2023 | 11.39 | 11.39 | 11.39 | 11.39 | 10.91 | 400 |
07 Aug 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 12.84 | - |
04 Aug 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 12.84 | - |
03 Aug 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 12.84 | - |
02 Aug 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 12.84 | - |
01 Aug 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 12.84 | - |
31 July 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 12.84 | 300 |
28 July 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.17 | 100 |
27 July 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.17 | - |
26 July 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.17 | - |
25 July 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.17 | - |
24 July 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.17 | - |
21 July 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.17 | - |
20 July 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.17 | - |
19 July 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.17 | 200 |
18 July 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 12.80 | - |
17 July 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 12.80 | - |
14 July 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 12.80 | - |
13 July 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 12.80 | - |
12 July 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 12.80 | 100 |
11 July 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 11.88 | 100 |
10 July 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 11.88 | - |
07 July 2023 | 12.27 | 12.40 | 12.27 | 12.40 | 11.88 | 400 |
06 July 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.26 | - |
05 July 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.26 | - |
03 July 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.26 | - |
30 June 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.26 | - |
29 June 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.26 | - |
28 June 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.26 | 200 |
27 June 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.17 | - |
26 June 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.17 | - |
23 June 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.17 | - |
22 June 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.17 | - |
21 June 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.17 | - |
20 June 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.17 | - |
16 June 2023 | 13.20 | 13.20 | 12.70 | 12.70 | 12.17 | 300 |
15 June 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.54 | - |
14 June 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.54 | - |
13 June 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.54 | 400 |
12 June 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.54 | - |
09 June 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.54 | - |
08 June 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.54 | 100 |
07 June 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.54 | 100 |
06 June 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 9.96 | 200 |
05 June 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.54 | - |
02 June 2023 | 11.16 | 11.16 | 11.00 | 11.00 | 10.54 | 200 |
01 June 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 9.87 | - |
31 May 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 9.87 | - |
30 May 2023 | 9.96 | 10.30 | 9.96 | 10.30 | 9.87 | 300 |
26 May 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.45 | 300 |
25 May 2023 | 11.49 | 11.49 | 11.49 | 11.49 | 11.02 | - |
24 May 2023 | 11.49 | 11.49 | 11.49 | 11.49 | 11.02 | 100 |
23 May 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.04 | 109,600 |
22 May 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 10.74 | - |
19 May 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 10.74 | 100 |
18 May 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 10.74 | - |
17 May 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 10.74 | - |
16 May 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 10.74 | - |
15 May 2023 | 11.42 | 11.42 | 11.20 | 11.20 | 10.74 | 300 |
12 May 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 10.87 | 100 |
11 May 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 10.74 | - |
10 May 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 10.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |