Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 12.04 | 12.04 | 11.82 | 11.82 | 11.82 | 107 |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 238 |
05 Dec 2023 | 11.84 | 11.88 | 11.84 | 11.88 | 11.88 | 145 |
04 Dec 2023 | 11.64 | 11.82 | 11.64 | 11.82 | 11.82 | 140 |
01 Dec 2023 | 11.70 | 11.70 | 11.64 | 11.64 | 11.64 | 322 |
30 Nov 2023 | 11.44 | 11.50 | 11.40 | 11.42 | 11.42 | 429 |
29 Nov 2023 | 11.58 | 11.58 | 11.48 | 11.53 | 11.53 | 837 |
28 Nov 2023 | 11.38 | 11.50 | 11.30 | 11.50 | 11.50 | 684 |
27 Nov 2023 | 11.20 | 11.36 | 11.20 | 11.30 | 11.30 | 1,027 |
24 Nov 2023 | 11.20 | 11.26 | 11.16 | 11.22 | 11.22 | 1,865 |
23 Nov 2023 | 11.00 | 11.12 | 11.00 | 11.12 | 11.12 | 390 |
22 Nov 2023 | 11.10 | 11.18 | 11.04 | 11.04 | 11.04 | 740 |
21 Nov 2023 | 11.20 | 11.20 | 11.18 | 11.18 | 11.18 | 175 |
20 Nov 2023 | 11.08 | 11.30 | 11.08 | 11.20 | 11.20 | 423 |
17 Nov 2023 | 11.04 | 11.28 | 11.04 | 11.28 | 11.28 | 281 |
16 Nov 2023 | 11.04 | 11.10 | 11.04 | 11.10 | 11.10 | 56 |
15 Nov 2023 | 11.10 | 11.19 | 11.10 | 11.19 | 11.19 | 411 |
14 Nov 2023 | 11.22 | 11.22 | 11.14 | 11.18 | 11.18 | 129 |
13 Nov 2023 | 11.20 | 11.38 | 11.16 | 11.26 | 11.26 | 300 |
10 Nov 2023 | 11.16 | 11.40 | 11.16 | 11.40 | 11.40 | 965 |
09 Nov 2023 | 10.98 | 11.22 | 10.98 | 11.20 | 11.20 | 927 |
08 Nov 2023 | 10.80 | 10.80 | 10.78 | 10.80 | 10.80 | 170 |
07 Nov 2023 | 10.94 | 10.94 | 10.92 | 10.92 | 10.92 | 125 |
06 Nov 2023 | 10.82 | 10.97 | 10.82 | 10.84 | 10.84 | 1,231 |
03 Nov 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 20 |
02 Nov 2023 | 10.64 | 10.76 | 10.64 | 10.76 | 10.76 | 46 |
01 Nov 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
31 Oct 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 111 |
30 Oct 2023 | 10.70 | 10.70 | 10.64 | 10.70 | 10.70 | 333 |
27 Oct 2023 | 11.00 | 11.00 | 10.94 | 10.96 | 10.96 | 1,035 |
26 Oct 2023 | 10.90 | 10.92 | 10.90 | 10.92 | 10.92 | 3,182 |
25 Oct 2023 | 10.64 | 11.00 | 10.64 | 10.78 | 10.78 | 2,038 |
24 Oct 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 2 |
23 Oct 2023 | 11.02 | 11.02 | 10.62 | 10.78 | 10.78 | 2,432 |
20 Oct 2023 | - | - | - | - | - | - |
19 Oct 2023 | 10.86 | 10.86 | 10.78 | 10.79 | 10.79 | 4,934 |
18 Oct 2023 | 10.98 | 10.98 | 10.88 | 10.88 | 10.88 | 42,618 |
17 Oct 2023 | 11.00 | 11.00 | 10.89 | 10.90 | 10.90 | 25,725 |
17 Oct 2023 | 0.08464 Dividend | |||||
16 Oct 2023 | 11.20 | 11.20 | 11.00 | 11.02 | 10.94 | 1,099 |
13 Oct 2023 | 11.18 | 11.18 | 11.08 | 11.08 | 10.99 | 1,015 |
12 Oct 2023 | 11.16 | 11.18 | 11.16 | 11.18 | 11.09 | 114 |
11 Oct 2023 | 11.14 | 11.14 | 11.08 | 11.08 | 10.99 | 759 |
10 Oct 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.01 | 429 |
09 Oct 2023 | 11.24 | 11.24 | 11.10 | 11.12 | 11.04 | 445 |
06 Oct 2023 | 11.42 | 11.60 | 11.42 | 11.60 | 11.51 | 180 |
05 Oct 2023 | 11.06 | 11.24 | 11.06 | 11.24 | 11.15 | 249 |
04 Oct 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.92 | 688 |
03 Oct 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 10.96 | - |
02 Oct 2023 | 11.10 | 11.18 | 11.10 | 11.10 | 11.01 | 35 |
29 Sept 2023 | 11.02 | 11.02 | 10.96 | 10.96 | 10.88 | 351 |
28 Sept 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.42 | 266 |
27 Sept 2023 | 10.54 | 10.54 | 10.46 | 10.46 | 10.38 | 527 |
26 Sept 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.70 | 685 |
25 Sept 2023 | 10.70 | 10.78 | 10.70 | 10.78 | 10.70 | 88 |
22 Sept 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.64 | 186 |
21 Sept 2023 | 10.38 | 10.64 | 10.38 | 10.54 | 10.46 | 195 |
20 Sept 2023 | 10.32 | 10.32 | 10.28 | 10.28 | 10.20 | 152 |
19 Sept 2023 | 10.34 | 10.34 | 10.28 | 10.32 | 10.24 | 439 |
18 Sept 2023 | 10.38 | 10.38 | 10.26 | 10.26 | 10.18 | 719 |
15 Sept 2023 | 10.62 | 10.62 | 10.54 | 10.54 | 10.46 | 82,053 |
14 Sept 2023 | - | - | - | - | - | - |
13 Sept 2023 | - | - | - | - | - | - |
12 Sept 2023 | 10.68 | 10.78 | 10.68 | 10.78 | 10.70 | 9 |
11 Sept 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.70 | 66 |
08 Sept 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.54 | 23 |
07 Sept 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.52 | 5 |
06 Sept 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.46 | 100 |
05 Sept 2023 | 10.70 | 10.70 | 10.54 | 10.54 | 10.46 | 1,317 |
04 Sept 2023 | 10.86 | 10.86 | 10.52 | 10.52 | 10.44 | 605 |
01 Sept 2023 | 10.52 | 10.54 | 10.46 | 10.47 | 10.39 | 1,973 |
31 Aug 2023 | 10.84 | 10.92 | 10.28 | 10.76 | 10.68 | 8,650 |
30 Aug 2023 | 10.74 | 10.82 | 10.66 | 10.72 | 10.64 | 3,558 |
29 Aug 2023 | 11.18 | 11.18 | 10.74 | 10.74 | 10.66 | 903 |
25 Aug 2023 | 10.98 | 10.98 | 10.90 | 10.90 | 10.82 | 590 |
24 Aug 2023 | 10.98 | 10.98 | 10.96 | 10.96 | 10.88 | 26 |
23 Aug 2023 | 10.86 | 10.90 | 10.86 | 10.86 | 10.78 | 1,272 |
22 Aug 2023 | 10.86 | 10.86 | 10.80 | 10.80 | 10.72 | 4,747 |
21 Aug 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.84 | 700 |
18 Aug 2023 | 10.84 | 10.86 | 10.83 | 10.86 | 10.78 | 65 |
17 Aug 2023 | 10.86 | 10.86 | 10.80 | 10.80 | 10.72 | 48 |
16 Aug 2023 | 11.06 | 11.06 | 10.94 | 10.94 | 10.86 | 71 |
15 Aug 2023 | 11.10 | 11.10 | 11.00 | 11.03 | 10.94 | 4,813 |
14 Aug 2023 | 11.16 | 11.20 | 11.02 | 11.10 | 11.02 | 5,385 |
11 Aug 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 10.99 | 35 |
10 Aug 2023 | 11.34 | 11.36 | 11.32 | 11.32 | 11.23 | 123 |
09 Aug 2023 | 11.32 | 11.32 | 11.28 | 11.28 | 11.19 | 10 |
08 Aug 2023 | 11.24 | 11.26 | 11.10 | 11.17 | 11.08 | 3,563 |
07 Aug 2023 | 11.42 | 11.42 | 11.26 | 11.30 | 11.21 | 2,403 |
04 Aug 2023 | 11.32 | 11.40 | 11.32 | 11.32 | 11.23 | 88 |
03 Aug 2023 | 11.38 | 11.38 | 11.38 | 11.38 | 11.29 | - |
02 Aug 2023 | 11.32 | 11.42 | 11.32 | 11.42 | 11.33 | 242 |
01 Aug 2023 | 11.48 | 11.50 | 11.40 | 11.40 | 11.31 | 232 |
31 Jul 2023 | 11.62 | 11.62 | 11.46 | 11.52 | 11.43 | 80 |
28 Jul 2023 | 11.52 | 11.52 | 11.47 | 11.47 | 11.38 | 455 |
27 Jul 2023 | 11.42 | 11.42 | 11.39 | 11.39 | 11.30 | 835 |
26 Jul 2023 | 11.46 | 11.46 | 11.38 | 11.40 | 11.31 | 126 |
25 Jul 2023 | 11.50 | 11.50 | 11.34 | 11.34 | 11.25 | 157 |
24 Jul 2023 | 11.42 | 11.42 | 11.36 | 11.36 | 11.27 | 93 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |