Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Sept 2023 | 5.96 | 6.00 | 5.96 | 5.99 | 5.99 | - |
27 Sept 2023 | 6.01 | 6.11 | 6.00 | 6.00 | 6.00 | - |
26 Sept 2023 | 6.09 | 6.09 | 6.04 | 6.06 | 6.06 | - |
25 Sept 2023 | 6.20 | 6.20 | 6.08 | 6.08 | 6.08 | - |
22 Sept 2023 | 6.24 | 6.28 | 6.21 | 6.21 | 6.21 | - |
21 Sept 2023 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
20 Sept 2023 | 6.44 | 6.46 | 6.28 | 6.29 | 6.29 | - |
19 Sept 2023 | 6.48 | 6.48 | 6.34 | 6.37 | 6.37 | - |
18 Sept 2023 | 6.47 | 6.61 | 6.47 | 6.50 | 6.50 | - |
15 Sept 2023 | 6.50 | 6.52 | 6.50 | 6.52 | 6.52 | - |
14 Sept 2023 | 6.39 | 6.55 | 6.39 | 6.55 | 6.55 | - |
13 Sept 2023 | 6.51 | 6.53 | 6.51 | 6.53 | 6.53 | - |
12 Sept 2023 | 6.51 | 6.57 | 6.51 | 6.52 | 6.52 | - |
11 Sept 2023 | 6.69 | 6.69 | 6.54 | 6.54 | 6.54 | - |
08 Sept 2023 | 6.68 | 6.72 | 6.67 | 6.72 | 6.72 | - |
07 Sept 2023 | 6.93 | 6.93 | 6.63 | 6.63 | 6.63 | - |
06 Sept 2023 | 6.94 | 6.98 | 6.94 | 6.95 | 6.95 | - |
05 Sept 2023 | 7.00 | 7.08 | 6.99 | 7.08 | 7.08 | 269 |
04 Sept 2023 | 6.88 | 7.08 | 6.88 | 7.05 | 7.05 | - |
01 Sept 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
31 Aug 2023 | 6.81 | 6.95 | 6.81 | 6.95 | 6.95 | - |
30 Aug 2023 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
29 Aug 2023 | 6.84 | 6.89 | 6.84 | 6.84 | 6.84 | - |
28 Aug 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
25 Aug 2023 | 6.84 | 6.96 | 6.84 | 6.86 | 6.86 | - |
24 Aug 2023 | 6.93 | 6.93 | 6.85 | 6.85 | 6.85 | - |
23 Aug 2023 | 6.97 | 7.09 | 6.89 | 6.97 | 6.97 | - |
22 Aug 2023 | 7.10 | 7.17 | 7.10 | 7.14 | 7.14 | - |
21 Aug 2023 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
18 Aug 2023 | 7.05 | 7.11 | 7.05 | 7.11 | 7.11 | - |
17 Aug 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
16 Aug 2023 | 7.02 | 7.10 | 7.02 | 7.08 | 7.08 | - |
15 Aug 2023 | 7.03 | 7.10 | 7.03 | 7.10 | 7.10 | - |
14 Aug 2023 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
11 Aug 2023 | 7.10 | 7.12 | 7.07 | 7.11 | 7.11 | - |
10 Aug 2023 | 7.12 | 7.12 | 7.06 | 7.08 | 7.08 | - |
09 Aug 2023 | 7.20 | 7.30 | 7.20 | 7.25 | 7.25 | - |
08 Aug 2023 | 7.42 | 7.42 | 7.28 | 7.28 | 7.28 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 7.22 | 7.22 | 7.07 | 7.07 | 7.07 | - |
03 Aug 2023 | 7.55 | 7.55 | 7.31 | 7.31 | 7.31 | - |
02 Aug 2023 | 7.81 | 7.81 | 7.61 | 7.61 | 7.61 | 120 |
01 Aug 2023 | 7.75 | 7.94 | 7.66 | 7.94 | 7.94 | - |
01 Aug 2023 | 0.4 Dividend | |||||
31 July 2023 | 7.83 | 7.99 | 7.83 | 7.93 | 7.53 | 650 |
28 July 2023 | 7.70 | 7.73 | 7.70 | 7.73 | 7.34 | - |
27 July 2023 | 7.78 | 7.84 | 7.76 | 7.77 | 7.38 | - |
26 July 2023 | 7.77 | 7.83 | 7.75 | 7.79 | 7.40 | - |
25 July 2023 | 7.73 | 7.84 | 7.73 | 7.84 | 7.44 | - |
24 July 2023 | 7.84 | 7.84 | 7.84 | 7.84 | 7.44 | - |
21 July 2023 | 7.69 | 7.69 | 7.69 | 7.69 | 7.30 | - |
20 July 2023 | 7.68 | 7.73 | 7.68 | 7.73 | 7.34 | - |
19 July 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.23 | - |
18 July 2023 | 7.56 | 7.75 | 7.56 | 7.75 | 7.36 | 1,430 |
17 July 2023 | 7.53 | 7.64 | 7.53 | 7.64 | 7.25 | - |
14 July 2023 | 7.52 | 7.61 | 7.52 | 7.60 | 7.22 | - |
13 July 2023 | 7.46 | 7.54 | 7.39 | 7.53 | 7.15 | - |
12 July 2023 | 7.35 | 7.46 | 7.35 | 7.46 | 7.08 | - |
11 July 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 7.00 | - |
10 July 2023 | 7.19 | 7.33 | 7.19 | 7.33 | 6.96 | - |
07 July 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.88 | - |
06 July 2023 | 7.27 | 7.35 | 7.27 | 7.35 | 6.98 | - |
05 July 2023 | 7.31 | 7.37 | 7.31 | 7.33 | 6.96 | - |
04 July 2023 | 7.37 | 7.37 | 7.33 | 7.33 | 6.96 | - |
03 July 2023 | 7.32 | 7.32 | 7.32 | 7.32 | 6.95 | - |
30 June 2023 | 7.22 | 7.37 | 7.22 | 7.36 | 6.99 | - |
29 June 2023 | 6.93 | 7.11 | 6.93 | 7.08 | 6.72 | - |
28 June 2023 | 6.89 | 6.95 | 6.89 | 6.95 | 6.60 | - |
27 June 2023 | 6.96 | 6.96 | 6.89 | 6.89 | 6.54 | - |
26 June 2023 | 6.93 | 7.04 | 6.93 | 7.04 | 6.68 | - |
23 June 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.53 | - |
22 June 2023 | 6.94 | 6.94 | 6.94 | 6.94 | 6.59 | - |
21 June 2023 | 7.11 | 7.12 | 6.99 | 6.99 | 6.64 | - |
20 June 2023 | 6.89 | 6.91 | 6.89 | 6.91 | 6.56 | - |
19 June 2023 | 6.91 | 7.00 | 6.91 | 6.92 | 6.57 | - |
16 June 2023 | 6.92 | 7.00 | 6.86 | 7.00 | 6.65 | - |
15 June 2023 | 6.87 | 6.95 | 6.87 | 6.93 | 6.58 | - |
14 June 2023 | 6.88 | 6.96 | 6.88 | 6.94 | 6.59 | - |
13 June 2023 | 6.85 | 6.95 | 6.85 | 6.92 | 6.57 | - |
12 June 2023 | - | - | - | - | - | - |
09 June 2023 | 6.92 | 6.92 | 6.86 | 6.86 | 6.51 | - |
08 June 2023 | 6.90 | 7.01 | 6.90 | 6.98 | 6.63 | - |
07 June 2023 | 7.05 | 7.05 | 6.95 | 6.95 | 6.60 | - |
06 June 2023 | 6.98 | 6.98 | 6.98 | 6.98 | 6.63 | - |
05 June 2023 | 6.96 | 7.02 | 6.96 | 7.02 | 6.67 | - |
02 June 2023 | 6.96 | 7.00 | 6.96 | 6.99 | 6.64 | - |
01 June 2023 | - | - | - | - | - | - |
31 May 2023 | 7.14 | 7.14 | 7.09 | 7.12 | 6.76 | - |
30 May 2023 | 6.91 | 7.09 | 6.91 | 7.04 | 6.68 | - |
29 May 2023 | 6.78 | 6.95 | 6.78 | 6.95 | 6.60 | - |
26 May 2023 | 6.70 | 6.87 | 6.70 | 6.81 | 6.47 | - |
25 May 2023 | 6.98 | 6.98 | 6.67 | 6.75 | 6.41 | - |
24 May 2023 | 6.97 | 7.00 | 6.97 | 7.00 | 6.65 | 300 |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 7.19 | 7.19 | 7.05 | 7.05 | 6.69 | 164 |
19 May 2023 | 7.09 | 7.16 | 7.09 | 7.10 | 6.74 | - |
18 May 2023 | 7.04 | 7.11 | 7.04 | 7.10 | 6.74 | - |
17 May 2023 | 7.13 | 7.13 | 7.11 | 7.11 | 6.75 | - |
16 May 2023 | 7.07 | 7.15 | 7.07 | 7.11 | 6.75 | - |
15 May 2023 | 6.95 | 7.03 | 6.95 | 7.03 | 6.68 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |