Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 7.92 | 8.00 | 7.90 | 7.90 | 7.90 | - |
21 Sept 2023 | 7.84 | 7.90 | 7.80 | 7.90 | 7.90 | - |
20 Sept 2023 | 8.26 | 8.30 | 8.20 | 8.20 | 8.20 | - |
19 Sept 2023 | 8.30 | 8.30 | 8.20 | 8.24 | 8.24 | - |
18 Sept 2023 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | - |
15 Sept 2023 | 8.64 | 8.64 | 8.50 | 8.50 | 8.50 | - |
14 Sept 2023 | 8.72 | 8.72 | 8.60 | 8.60 | 8.60 | - |
13 Sept 2023 | 8.54 | 8.68 | 8.54 | 8.68 | 8.68 | - |
12 Sept 2023 | 8.34 | 8.92 | 8.34 | 8.54 | 8.54 | - |
11 Sept 2023 | 8.34 | 8.40 | 8.34 | 8.40 | 8.40 | - |
08 Sept 2023 | 8.24 | 8.40 | 8.18 | 8.40 | 8.40 | - |
07 Sept 2023 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | - |
06 Sept 2023 | 8.42 | 8.42 | 8.40 | 8.40 | 8.40 | - |
05 Sept 2023 | 8.42 | 8.44 | 8.42 | 8.44 | 8.44 | - |
04 Sept 2023 | 8.54 | 8.54 | 8.50 | 8.50 | 8.50 | - |
01 Sept 2023 | 8.62 | 8.62 | 8.50 | 8.50 | 8.50 | - |
31 Aug 2023 | 8.52 | 8.60 | 8.52 | 8.60 | 8.60 | - |
30 Aug 2023 | 8.82 | 8.82 | 8.60 | 8.60 | 8.60 | - |
29 Aug 2023 | 8.72 | 8.72 | 8.60 | 8.70 | 8.70 | - |
28 Aug 2023 | 8.50 | 8.60 | 8.50 | 8.58 | 8.58 | - |
25 Aug 2023 | 8.60 | 8.60 | 8.58 | 8.60 | 8.60 | - |
24 Aug 2023 | 8.64 | 8.64 | 8.42 | 8.42 | 8.42 | - |
23 Aug 2023 | 8.72 | 8.72 | 8.40 | 8.50 | 8.50 | - |
22 Aug 2023 | 8.74 | 8.82 | 8.70 | 8.70 | 8.70 | - |
21 Aug 2023 | 8.84 | 8.84 | 8.76 | 8.76 | 8.76 | - |
18 Aug 2023 | 8.90 | 8.90 | 8.84 | 8.84 | 8.84 | - |
17 Aug 2023 | 8.88 | 9.02 | 8.88 | 8.90 | 8.90 | - |
16 Aug 2023 | 8.92 | 9.00 | 8.90 | 8.90 | 8.90 | - |
15 Aug 2023 | 9.14 | 9.14 | 8.94 | 8.94 | 8.94 | - |
14 Aug 2023 | 9.12 | 9.12 | 9.10 | 9.10 | 9.10 | - |
11 Aug 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
10 Aug 2023 | 9.16 | 9.16 | 9.12 | 9.12 | 9.12 | - |
09 Aug 2023 | 9.18 | 9.18 | 9.12 | 9.12 | 9.12 | - |
08 Aug 2023 | 9.10 | 9.12 | 9.10 | 9.12 | 9.12 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 9.18 | 9.18 | 9.14 | 9.14 | 9.14 | - |
03 Aug 2023 | 9.20 | 9.20 | 9.08 | 9.14 | 9.14 | - |
02 Aug 2023 | 9.18 | 9.20 | 9.18 | 9.20 | 9.20 | - |
01 Aug 2023 | 9.32 | 9.32 | 9.08 | 9.20 | 9.20 | - |
31 Jul 2023 | 9.40 | 9.40 | 9.32 | 9.32 | 9.32 | - |
28 Jul 2023 | 9.34 | 9.40 | 9.34 | 9.40 | 9.40 | - |
27 Jul 2023 | 9.40 | 9.40 | 9.32 | 9.34 | 9.34 | - |
26 Jul 2023 | 9.36 | 9.38 | 9.36 | 9.36 | 9.36 | - |
25 Jul 2023 | 9.36 | 9.38 | 9.36 | 9.38 | 9.38 | - |
24 Jul 2023 | 9.34 | 9.36 | 9.30 | 9.36 | 9.36 | - |
21 Jul 2023 | 9.32 | 9.36 | 9.32 | 9.36 | 9.36 | - |
20 Jul 2023 | 9.42 | 9.42 | 9.32 | 9.32 | 9.32 | - |
19 Jul 2023 | 9.30 | 9.42 | 9.30 | 9.42 | 9.42 | - |
18 Jul 2023 | 9.20 | 9.20 | 9.10 | 9.14 | 9.14 | - |
17 Jul 2023 | 9.26 | 9.26 | 9.16 | 9.16 | 9.16 | - |
14 Jul 2023 | 9.12 | 9.28 | 9.12 | 9.28 | 9.28 | - |
13 Jul 2023 | 9.52 | 9.52 | 9.10 | 9.10 | 9.10 | - |
12 Jul 2023 | 9.44 | 9.50 | 9.32 | 9.50 | 9.50 | - |
11 Jul 2023 | 9.32 | 9.32 | 9.20 | 9.30 | 9.30 | - |
10 Jul 2023 | 9.38 | 9.46 | 9.30 | 9.30 | 9.30 | - |
07 Jul 2023 | 9.34 | 9.40 | 9.20 | 9.40 | 9.40 | - |
06 Jul 2023 | 9.28 | 9.30 | 9.28 | 9.30 | 9.30 | - |
05 Jul 2023 | 9.42 | 9.44 | 9.30 | 9.30 | 9.30 | - |
04 Jul 2023 | 9.14 | 9.42 | 9.14 | 9.42 | 9.42 | - |
03 Jul 2023 | 9.44 | 9.44 | 9.30 | 9.30 | 9.30 | - |
30 Jun 2023 | 9.56 | 9.56 | 9.42 | 9.42 | 9.42 | - |
29 Jun 2023 | 9.44 | 9.54 | 9.32 | 9.54 | 9.54 | - |
28 Jun 2023 | 9.36 | 9.60 | 9.36 | 9.44 | 9.44 | - |
27 Jun 2023 | 9.64 | 9.64 | 9.32 | 9.32 | 9.32 | - |
26 Jun 2023 | 9.42 | 9.70 | 9.42 | 9.66 | 9.66 | - |
23 Jun 2023 | 9.50 | 9.60 | 9.50 | 9.50 | 9.50 | - |
22 Jun 2023 | 9.68 | 9.70 | 9.50 | 9.50 | 9.50 | - |
21 Jun 2023 | 9.74 | 9.80 | 9.70 | 9.70 | 9.70 | - |
20 Jun 2023 | 9.68 | 9.72 | 9.68 | 9.72 | 9.72 | - |
19 Jun 2023 | 9.50 | 9.90 | 9.50 | 9.70 | 9.70 | - |
16 Jun 2023 | 9.68 | 9.72 | 9.68 | 9.68 | 9.68 | - |
15 Jun 2023 | 9.80 | 9.80 | 9.78 | 9.80 | 9.80 | - |
14 Jun 2023 | 9.78 | 9.80 | 9.78 | 9.80 | 9.80 | - |
13 Jun 2023 | 9.92 | 9.92 | 9.80 | 9.86 | 9.86 | - |
12 Jun 2023 | - | - | - | - | - | - |
09 Jun 2023 | 9.92 | 9.92 | 9.74 | 9.74 | 9.74 | - |
08 Jun 2023 | 9.74 | 9.90 | 9.72 | 9.90 | 9.90 | - |
07 Jun 2023 | 9.72 | 9.80 | 9.70 | 9.80 | 9.80 | - |
06 Jun 2023 | 9.74 | 9.76 | 9.74 | 9.76 | 9.76 | - |
05 Jun 2023 | 9.84 | 9.84 | 9.72 | 9.74 | 9.74 | - |
02 Jun 2023 | 9.80 | 9.82 | 9.64 | 9.82 | 9.82 | - |
01 Jun 2023 | - | - | - | - | - | - |
31 May 2023 | 9.58 | 9.66 | 9.44 | 9.66 | 9.66 | - |
30 May 2023 | 9.72 | 9.72 | 9.64 | 9.64 | 9.64 | - |
29 May 2023 | 9.70 | 9.76 | 9.70 | 9.70 | 9.70 | - |
26 May 2023 | 9.72 | 9.72 | 9.68 | 9.68 | 9.68 | - |
25 May 2023 | 9.58 | 9.74 | 9.58 | 9.72 | 9.72 | - |
24 May 2023 | 9.58 | 9.60 | 9.52 | 9.56 | 9.56 | - |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 9.52 | 9.60 | 9.50 | 9.50 | 9.50 | - |
19 May 2023 | 9.62 | 9.62 | 9.54 | 9.54 | 9.54 | - |
18 May 2023 | 9.66 | 9.66 | 9.60 | 9.60 | 9.60 | - |
17 May 2023 | 9.60 | 9.60 | 9.46 | 9.50 | 9.50 | - |
16 May 2023 | 9.74 | 9.74 | 9.48 | 9.60 | 9.60 | - |
15 May 2023 | 10.20 | 10.20 | 9.70 | 9.76 | 9.76 | - |
12 May 2023 | 10.25 | 10.25 | 10.05 | 10.05 | 10.05 | - |
11 May 2023 | 10.25 | 10.25 | 9.96 | 10.05 | 10.05 | - |
10 May 2023 | 8.84 | 10.10 | 8.84 | 10.10 | 10.10 | - |
09 May 2023 | 8.72 | 8.88 | 8.72 | 8.88 | 8.88 | - |
08 May 2023 | 8.80 | 8.80 | 8.62 | 8.74 | 8.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |