Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
07 Dec 2023 | 7.55 | 7.55 | 7.40 | 7.40 | 7.40 | - |
06 Dec 2023 | 7.55 | 7.80 | 7.55 | 7.80 | 7.80 | - |
05 Dec 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
04 Dec 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
01 Dec 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
30 Nov 2023 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | - |
29 Nov 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
28 Nov 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
27 Nov 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
24 Nov 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
23 Nov 2023 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | - |
22 Nov 2023 | 6.90 | 7.15 | 6.90 | 7.15 | 7.15 | - |
21 Nov 2023 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | - |
20 Nov 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
17 Nov 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
16 Nov 2023 | 7.05 | 7.05 | 6.35 | 6.70 | 6.70 | 3,000 |
15 Nov 2023 | 7.95 | 7.95 | 7.65 | 7.65 | 7.65 | - |
14 Nov 2023 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | - |
13 Nov 2023 | 5.55 | 6.15 | 5.55 | 6.15 | 6.15 | - |
10 Nov 2023 | 5.60 | 5.80 | 5.60 | 5.75 | 5.75 | - |
09 Nov 2023 | 7.75 | 7.75 | 6.30 | 6.30 | 6.30 | 2,000 |
08 Nov 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
07 Nov 2023 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | - |
06 Nov 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
03 Nov 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
02 Nov 2023 | 11.40 | 12.20 | 11.40 | 12.20 | 12.20 | - |
01 Nov 2023 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | - |
31 Oct 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
30 Oct 2023 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - |
27 Oct 2023 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | - |
26 Oct 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
25 Oct 2023 | 11.40 | 11.40 | 10.60 | 11.30 | 11.30 | - |
24 Oct 2023 | 10.70 | 11.70 | 10.70 | 11.70 | 11.70 | - |
23 Oct 2023 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - |
20 Oct 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
19 Oct 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
18 Oct 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
17 Oct 2023 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | - |
16 Oct 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
13 Oct 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
12 Oct 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
11 Oct 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
10 Oct 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
09 Oct 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
06 Oct 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
05 Oct 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
04 Oct 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
03 Oct 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
02 Oct 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
29 Sept 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
28 Sept 2023 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | - |
27 Sept 2023 | 13.10 | 13.30 | 13.00 | 13.30 | 13.30 | - |
26 Sept 2023 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 746 |
25 Sept 2023 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | - |
22 Sept 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
21 Sept 2023 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | - |
20 Sept 2023 | 14.60 | 15.20 | 14.60 | 15.20 | 15.20 | - |
19 Sept 2023 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | - |
18 Sept 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
15 Sept 2023 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 160 |
14 Sept 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
13 Sept 2023 | 16.60 | 16.60 | 16.50 | 16.60 | 16.60 | - |
12 Sept 2023 | 17.10 | 17.50 | 16.90 | 17.50 | 17.50 | 105 |
11 Sept 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
08 Sept 2023 | 16.40 | 16.80 | 16.20 | 16.80 | 16.80 | 480 |
07 Sept 2023 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | - |
06 Sept 2023 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | 200 |
05 Sept 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
04 Sept 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
01 Sept 2023 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | - |
31 Aug 2023 | 14.60 | 15.50 | 14.60 | 15.20 | 15.20 | - |
30 Aug 2023 | 13.50 | 14.20 | 13.40 | 14.20 | 14.20 | - |
29 Aug 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
28 Aug 2023 | 12.30 | 12.30 | 11.50 | 11.50 | 11.50 | - |
25 Aug 2023 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | - |
24 Aug 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
23 Aug 2023 | 12.50 | 12.50 | 11.90 | 11.90 | 11.90 | - |
22 Aug 2023 | 11.90 | 12.50 | 11.90 | 12.50 | 12.50 | - |
21 Aug 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
18 Aug 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
17 Aug 2023 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | - |
16 Aug 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
15 Aug 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
14 Aug 2023 | 11.20 | 11.60 | 11.20 | 11.60 | 11.60 | - |
11 Aug 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
10 Aug 2023 | 11.90 | 12.40 | 11.80 | 12.40 | 12.40 | 42 |
09 Aug 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
08 Aug 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 12.50 | 13.10 | 12.50 | 13.10 | 13.10 | - |
03 Aug 2023 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | 90 |
02 Aug 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
01 Aug 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
31 Jul 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
28 Jul 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
27 Jul 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
26 Jul 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
25 Jul 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
24 Jul 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |