Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Dec 2023 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
01 Dec 2023 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
30 Nov 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
29 Nov 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
28 Nov 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
27 Nov 2023 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
24 Nov 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
23 Nov 2023 | 8.19 | 8.31 | 8.19 | 8.31 | 8.31 | - |
22 Nov 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
21 Nov 2023 | 8.69 | 8.69 | 8.52 | 8.52 | 8.52 | - |
20 Nov 2023 | 8.56 | 8.56 | 8.47 | 8.55 | 8.55 | - |
17 Nov 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
16 Nov 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
15 Nov 2023 | 8.58 | 8.91 | 8.58 | 8.81 | 8.81 | - |
14 Nov 2023 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
13 Nov 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
10 Nov 2023 | 8.30 | 8.30 | 8.16 | 8.16 | 8.16 | - |
09 Nov 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
08 Nov 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
07 Nov 2023 | 8.50 | 8.50 | 8.32 | 8.32 | 8.32 | - |
06 Nov 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
03 Nov 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
02 Nov 2023 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
01 Nov 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
31 Oct 2023 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
30 Oct 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
27 Oct 2023 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
26 Oct 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
25 Oct 2023 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
24 Oct 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
23 Oct 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
20 Oct 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
19 Oct 2023 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
18 Oct 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
17 Oct 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
16 Oct 2023 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
13 Oct 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
12 Oct 2023 | 8.78 | 8.81 | 8.78 | 8.81 | 8.81 | - |
11 Oct 2023 | 8.77 | 8.90 | 8.77 | 8.81 | 8.81 | - |
10 Oct 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
09 Oct 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
06 Oct 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
05 Oct 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
04 Oct 2023 | 8.70 | 8.70 | 8.57 | 8.57 | 8.57 | - |
03 Oct 2023 | 8.70 | 8.77 | 8.56 | 8.56 | 8.56 | - |
02 Oct 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
29 Sept 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
28 Sept 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
27 Sept 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
26 Sept 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
25 Sept 2023 | 8.89 | 9.20 | 8.89 | 9.02 | 9.02 | - |
22 Sept 2023 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
21 Sept 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
20 Sept 2023 | 8.89 | 9.14 | 8.89 | 9.14 | 9.14 | - |
19 Sept 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
18 Sept 2023 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
15 Sept 2023 | 9.01 | 9.11 | 9.01 | 9.07 | 9.07 | - |
14 Sept 2023 | 8.98 | 9.00 | 8.85 | 8.85 | 8.85 | - |
13 Sept 2023 | 9.27 | 9.27 | 9.06 | 9.06 | 9.06 | - |
12 Sept 2023 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
11 Sept 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
08 Sept 2023 | 8.77 | 8.77 | 8.61 | 8.75 | 8.75 | - |
07 Sept 2023 | 8.50 | 8.81 | 8.40 | 8.68 | 8.68 | - |
06 Sept 2023 | 8.44 | 8.58 | 8.44 | 8.57 | 8.57 | - |
05 Sept 2023 | 8.52 | 8.60 | 8.43 | 8.60 | 8.60 | - |
04 Sept 2023 | 8.36 | 8.41 | 8.36 | 8.41 | 8.41 | - |
01 Sept 2023 | 8.31 | 8.42 | 8.31 | 8.42 | 8.42 | - |
31 Aug 2023 | 8.44 | 8.52 | 8.41 | 8.41 | 8.41 | - |
30 Aug 2023 | 8.55 | 8.55 | 8.51 | 8.53 | 8.53 | - |
29 Aug 2023 | 8.40 | 8.62 | 8.40 | 8.62 | 8.62 | - |
28 Aug 2023 | 8.36 | 8.51 | 8.36 | 8.48 | 8.48 | - |
25 Aug 2023 | 8.73 | 8.73 | 8.41 | 8.41 | 8.41 | - |
24 Aug 2023 | 8.78 | 8.82 | 8.60 | 8.61 | 8.61 | - |
23 Aug 2023 | 9.06 | 9.22 | 8.99 | 9.00 | 9.00 | - |
22 Aug 2023 | 8.69 | 8.96 | 8.69 | 8.92 | 8.92 | - |
21 Aug 2023 | 8.88 | 8.90 | 8.78 | 8.79 | 8.79 | - |
18 Aug 2023 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
17 Aug 2023 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
16 Aug 2023 | 9.45 | 9.45 | 9.31 | 9.31 | 9.31 | - |
15 Aug 2023 | 9.47 | 9.53 | 9.47 | 9.53 | 9.53 | - |
14 Aug 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
11 Aug 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
10 Aug 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
09 Aug 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
08 Aug 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
03 Aug 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
02 Aug 2023 | 8.40 | 8.40 | 8.31 | 8.31 | 8.31 | - |
01 Aug 2023 | 8.55 | 8.69 | 8.55 | 8.60 | 8.60 | - |
31 July 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
28 July 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
27 July 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
26 July 2023 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
25 July 2023 | 8.42 | 8.48 | 8.42 | 8.48 | 8.48 | - |
24 July 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
21 July 2023 | 8.48 | 8.59 | 8.46 | 8.46 | 8.46 | - |
20 July 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
19 July 2023 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
18 July 2023 | 8.54 | 8.54 | 8.38 | 8.38 | 8.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |