Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
06 Dec 2023 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
05 Dec 2023 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
04 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
01 Dec 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
30 Nov 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
29 Nov 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
28 Nov 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
27 Nov 2023 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
24 Nov 2023 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
22 Nov 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
21 Nov 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
20 Nov 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
17 Nov 2023 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
16 Nov 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
15 Nov 2023 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
14 Nov 2023 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
13 Nov 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
10 Nov 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
09 Nov 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
08 Nov 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
07 Nov 2023 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
06 Nov 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
03 Nov 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
02 Nov 2023 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
01 Nov 2023 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
31 Oct 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
30 Oct 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
27 Oct 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
26 Oct 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
25 Oct 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
24 Oct 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
23 Oct 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
20 Oct 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
19 Oct 2023 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
18 Oct 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
17 Oct 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
16 Oct 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
13 Oct 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
12 Oct 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
11 Oct 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
10 Oct 2023 | - | - | - | - | - | - |
09 Oct 2023 | - | - | - | - | - | - |
06 Oct 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
05 Oct 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
04 Oct 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
03 Oct 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
02 Oct 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
29 Sept 2023 | - | - | - | - | - | - |
28 Sept 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
27 Sept 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
26 Sept 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
25 Sept 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
22 Sept 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
21 Sept 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
20 Sept 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
19 Sept 2023 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
18 Sept 2023 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
15 Sept 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
14 Sept 2023 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
13 Sept 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
12 Sept 2023 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
11 Sept 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
08 Sept 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
07 Sept 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
06 Sept 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
05 Sept 2023 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
01 Sept 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
31 Aug 2023 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
30 Aug 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
29 Aug 2023 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
28 Aug 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
25 Aug 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
24 Aug 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
23 Aug 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
22 Aug 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
21 Aug 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
18 Aug 2023 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
17 Aug 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
16 Aug 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
15 Aug 2023 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
14 Aug 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
11 Aug 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
10 Aug 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
09 Aug 2023 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
08 Aug 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
07 Aug 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
04 Aug 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
03 Aug 2023 | - | - | - | - | - | - |
02 Aug 2023 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
01 Aug 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
31 Jul 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
28 Jul 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
27 Jul 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
26 Jul 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
25 Jul 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
24 Jul 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
21 Jul 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
20 Jul 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |