Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Dec 2023 | 6.61 | 6.63 | 6.54 | 6.57 | 6.57 | 759,200 |
01 Dec 2023 | 6.54 | 6.58 | 6.48 | 6.57 | 6.57 | 379,200 |
30 Nov 2023 | 6.64 | 6.66 | 6.57 | 6.57 | 6.57 | 847,900 |
29 Nov 2023 | 6.59 | 6.62 | 6.55 | 6.55 | 6.55 | 255,400 |
28 Nov 2023 | 6.57 | 6.64 | 6.53 | 6.63 | 6.63 | 316,200 |
27 Nov 2023 | 6.61 | 6.64 | 6.56 | 6.63 | 6.63 | 1,350,000 |
24 Nov 2023 | 6.53 | 6.64 | 6.53 | 6.64 | 6.64 | 257,600 |
22 Nov 2023 | 6.53 | 6.57 | 6.49 | 6.53 | 6.53 | 348,100 |
21 Nov 2023 | 6.54 | 6.57 | 6.51 | 6.54 | 6.54 | 322,300 |
20 Nov 2023 | 6.59 | 6.70 | 6.59 | 6.70 | 6.70 | 426,700 |
17 Nov 2023 | 6.56 | 6.59 | 6.52 | 6.56 | 6.56 | 542,200 |
16 Nov 2023 | 6.54 | 6.57 | 6.47 | 6.51 | 6.51 | 846,000 |
15 Nov 2023 | 6.78 | 6.80 | 6.72 | 6.72 | 6.72 | 860,300 |
14 Nov 2023 | 6.41 | 6.44 | 6.34 | 6.41 | 6.41 | 631,600 |
13 Nov 2023 | 6.15 | 6.19 | 6.08 | 6.13 | 6.13 | 614,200 |
10 Nov 2023 | 6.00 | 6.08 | 5.97 | 6.08 | 6.08 | 266,700 |
09 Nov 2023 | 6.16 | 6.19 | 6.07 | 6.09 | 6.09 | 574,300 |
08 Nov 2023 | 6.13 | 6.14 | 6.05 | 6.09 | 6.09 | 379,700 |
07 Nov 2023 | 6.04 | 6.07 | 6.00 | 6.04 | 6.04 | 786,700 |
06 Nov 2023 | 6.12 | 6.20 | 6.06 | 6.07 | 6.07 | 529,600 |
03 Nov 2023 | 6.00 | 6.06 | 5.99 | 6.06 | 6.06 | 668,500 |
02 Nov 2023 | 5.73 | 5.77 | 5.67 | 5.71 | 5.71 | 737,400 |
02 Nov 2023 | 0.015 Dividend | |||||
01 Nov 2023 | 5.53 | 5.63 | 5.53 | 5.63 | 5.61 | 737,900 |
31 Oct 2023 | 5.60 | 5.60 | 5.52 | 5.54 | 5.53 | 1,866,500 |
30 Oct 2023 | 5.53 | 5.61 | 5.52 | 5.60 | 5.59 | 910,500 |
27 Oct 2023 | 5.55 | 5.58 | 5.44 | 5.45 | 5.44 | 952,000 |
26 Oct 2023 | 5.49 | 5.50 | 5.39 | 5.41 | 5.40 | 1,013,200 |
25 Oct 2023 | 5.51 | 5.55 | 5.46 | 5.47 | 5.46 | 1,158,100 |
24 Oct 2023 | 5.54 | 5.61 | 5.52 | 5.56 | 5.55 | 793,100 |
23 Oct 2023 | 5.40 | 5.53 | 5.40 | 5.48 | 5.47 | 696,700 |
20 Oct 2023 | 5.50 | 5.54 | 5.45 | 5.45 | 5.44 | 589,100 |
19 Oct 2023 | 5.55 | 5.60 | 5.51 | 5.55 | 5.54 | 814,000 |
18 Oct 2023 | 5.72 | 5.75 | 5.65 | 5.67 | 5.65 | 724,600 |
17 Oct 2023 | 5.72 | 5.86 | 5.72 | 5.82 | 5.80 | 482,100 |
16 Oct 2023 | 5.82 | 5.89 | 5.80 | 5.85 | 5.83 | 571,000 |
13 Oct 2023 | 5.85 | 5.85 | 5.72 | 5.74 | 5.72 | 524,400 |
12 Oct 2023 | 5.98 | 5.99 | 5.85 | 5.86 | 5.84 | 1,173,000 |
11 Oct 2023 | 6.13 | 6.13 | 6.02 | 6.06 | 6.04 | 379,600 |
10 Oct 2023 | 5.90 | 6.01 | 5.88 | 5.94 | 5.92 | 830,500 |
09 Oct 2023 | 5.74 | 5.80 | 5.72 | 5.79 | 5.77 | 738,900 |
06 Oct 2023 | 5.72 | 5.87 | 5.70 | 5.82 | 5.80 | 712,100 |
05 Oct 2023 | 5.67 | 5.70 | 5.63 | 5.67 | 5.65 | 732,600 |
04 Oct 2023 | 5.69 | 5.71 | 5.64 | 5.69 | 5.67 | 747,800 |
03 Oct 2023 | 5.73 | 5.73 | 5.62 | 5.66 | 5.64 | 568,600 |
02 Oct 2023 | 5.83 | 5.86 | 5.77 | 5.77 | 5.75 | 614,400 |
29 Sept 2023 | 5.93 | 5.96 | 5.83 | 5.84 | 5.82 | 856,600 |
28 Sept 2023 | 5.78 | 5.84 | 5.74 | 5.81 | 5.79 | 606,200 |
27 Sept 2023 | 5.75 | 5.84 | 5.73 | 5.80 | 5.78 | 1,693,200 |
26 Sept 2023 | 5.77 | 5.84 | 5.76 | 5.80 | 5.78 | 810,100 |
26 Sept 2023 | 2179:1000 Stock split | |||||
25 Sept 2023 | 5.76 | 5.88 | 5.76 | 5.85 | 5.83 | 719,070 |
22 Sept 2023 | 6.02 | 6.10 | 6.02 | 6.05 | 6.03 | 764,175 |
21 Sept 2023 | 5.90 | 5.90 | 5.76 | 5.78 | 5.76 | 546,493 |
20 Sept 2023 | 6.16 | 6.20 | 6.06 | 6.06 | 6.05 | 973,577 |
19 Sept 2023 | 6.17 | 6.23 | 6.10 | 6.16 | 6.14 | 985,126 |
18 Sept 2023 | 6.16 | 6.17 | 6.10 | 6.15 | 6.13 | 652,175 |
15 Sept 2023 | 6.33 | 6.41 | 6.23 | 6.28 | 6.27 | 522,524 |
14 Sept 2023 | 6.56 | 6.56 | 6.28 | 6.29 | 6.28 | 282,834 |
13 Sept 2023 | 6.28 | 6.34 | 6.26 | 6.27 | 6.25 | 776,160 |
12 Sept 2023 | 6.34 | 6.40 | 6.34 | 6.36 | 6.34 | 536,252 |
11 Sept 2023 | 6.37 | 6.38 | 6.30 | 6.35 | 6.33 | 1,104,971 |
08 Sept 2023 | 6.20 | 6.22 | 6.16 | 6.16 | 6.15 | 1,183,197 |
07 Sept 2023 | 6.27 | 6.27 | 6.18 | 6.18 | 6.16 | 389,169 |
06 Sept 2023 | 6.41 | 6.48 | 6.34 | 6.38 | 6.36 | 552,594 |
05 Sept 2023 | 6.37 | 6.40 | 6.35 | 6.39 | 6.37 | 459,551 |
01 Sept 2023 | 6.40 | 6.46 | 6.37 | 6.39 | 6.37 | 159,503 |
31 Aug 2023 | 6.37 | 6.38 | 6.31 | 6.32 | 6.31 | 374,570 |
30 Aug 2023 | 6.31 | 6.35 | 6.29 | 6.32 | 6.31 | 280,437 |
29 Aug 2023 | 6.37 | 6.47 | 6.36 | 6.47 | 6.45 | 311,161 |
28 Aug 2023 | 6.27 | 6.36 | 6.26 | 6.35 | 6.33 | 485,263 |
25 Aug 2023 | 6.26 | 6.27 | 6.13 | 6.23 | 6.21 | 393,963 |
24 Aug 2023 | 6.27 | 6.29 | 6.20 | 6.20 | 6.18 | 671,568 |
23 Aug 2023 | 6.25 | 6.35 | 6.24 | 6.33 | 6.31 | 322,056 |
22 Aug 2023 | 6.35 | 6.36 | 6.26 | 6.27 | 6.26 | 539,303 |
21 Aug 2023 | 6.30 | 6.33 | 6.28 | 6.32 | 6.30 | 409,870 |
18 Aug 2023 | 6.32 | 6.39 | 6.31 | 6.36 | 6.34 | 342,975 |
17 Aug 2023 | 6.51 | 6.51 | 6.41 | 6.44 | 6.43 | 653,264 |
16 Aug 2023 | 6.36 | 6.39 | 6.32 | 6.32 | 6.30 | 522,306 |
15 Aug 2023 | 6.55 | 6.57 | 6.48 | 6.48 | 6.47 | 504,439 |
14 Aug 2023 | 6.44 | 6.55 | 6.42 | 6.52 | 6.50 | 528,625 |
11 Aug 2023 | 6.56 | 6.62 | 6.54 | 6.56 | 6.54 | 198,507 |
10 Aug 2023 | 6.83 | 6.93 | 6.76 | 6.77 | 6.75 | 346,243 |
09 Aug 2023 | 6.70 | 6.74 | 6.66 | 6.69 | 6.67 | 405,948 |
08 Aug 2023 | 6.62 | 6.68 | 6.58 | 6.68 | 6.66 | 517,513 |
07 Aug 2023 | 6.82 | 6.82 | 6.77 | 6.79 | 6.77 | 494,415 |
04 Aug 2023 | 6.94 | 6.98 | 6.88 | 6.88 | 6.87 | 378,274 |
03 Aug 2023 | 6.91 | 7.02 | 6.91 | 6.99 | 6.97 | 335,130 |
02 Aug 2023 | 7.03 | 7.03 | 6.85 | 6.88 | 6.86 | 307,021 |
01 Aug 2023 | 7.23 | 7.25 | 7.17 | 7.19 | 7.17 | 365,636 |
31 July 2023 | 7.27 | 7.37 | 7.26 | 7.28 | 7.26 | 574,384 |
28 July 2023 | 7.28 | 7.37 | 7.26 | 7.34 | 7.32 | 619,272 |
27 July 2023 | 7.02 | 7.09 | 6.93 | 6.94 | 6.93 | 305,932 |
26 July 2023 | 6.85 | 7.00 | 6.85 | 6.98 | 6.96 | 191,534 |
25 July 2023 | 6.99 | 7.06 | 6.95 | 6.97 | 6.95 | 454,104 |
24 July 2023 | 6.79 | 6.94 | 6.77 | 6.87 | 6.86 | 269,324 |
21 July 2023 | 6.82 | 6.86 | 6.77 | 6.82 | 6.80 | 244,702 |
20 July 2023 | 6.87 | 6.90 | 6.80 | 6.88 | 6.86 | 867,024 |
19 July 2023 | 6.95 | 7.01 | 6.95 | 6.99 | 6.97 | 489,839 |
18 July 2023 | 6.92 | 6.96 | 6.87 | 6.91 | 6.89 | 1,022,823 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |