Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Dec 2023 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
06 Dec 2023 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 300 |
05 Dec 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
04 Dec 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 200 |
01 Dec 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
30 Nov 2023 | 8.65 | 8.65 | 8.62 | 8.62 | 8.62 | 1,200 |
29 Nov 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
28 Nov 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
27 Nov 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
24 Nov 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
22 Nov 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
21 Nov 2023 | 8.95 | 8.95 | 8.75 | 8.75 | 8.75 | 1,000 |
20 Nov 2023 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 800 |
17 Nov 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 36,100 |
16 Nov 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
15 Nov 2023 | 8.33 | 8.56 | 8.33 | 8.56 | 8.56 | 1,600 |
14 Nov 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2,100 |
13 Nov 2023 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
10 Nov 2023 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
09 Nov 2023 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
08 Nov 2023 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
07 Nov 2023 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
06 Nov 2023 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 100 |
03 Nov 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 8,000 |
02 Nov 2023 | 7.34 | 7.60 | 7.20 | 7.40 | 7.40 | 2,100 |
01 Nov 2023 | 6.86 | 7.10 | 6.86 | 6.94 | 6.94 | 7,800 |
31 Oct 2023 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
30 Oct 2023 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
27 Oct 2023 | 7.10 | 7.12 | 7.10 | 7.12 | 7.12 | 400 |
26 Oct 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 9,800 |
25 Oct 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
24 Oct 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
23 Oct 2023 | 7.10 | 7.11 | 7.10 | 7.11 | 7.11 | 2,600 |
20 Oct 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
19 Oct 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
18 Oct 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1,000 |
17 Oct 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
16 Oct 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 11,000 |
13 Oct 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 700 |
12 Oct 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
11 Oct 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
10 Oct 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1,300 |
09 Oct 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1,000 |
06 Oct 2023 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
05 Oct 2023 | 7.71 | 7.71 | 7.64 | 7.64 | 7.64 | 11,000 |
04 Oct 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
03 Oct 2023 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | 2,500 |
02 Oct 2023 | 7.76 | 7.80 | 7.76 | 7.80 | 7.80 | 4,100 |
29 Sept 2023 | 8.00 | 8.00 | 7.87 | 7.87 | 7.87 | 3,400 |
28 Sept 2023 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 300 |
27 Sept 2023 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
26 Sept 2023 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 11,800 |
25 Sept 2023 | 8.41 | 8.41 | 8.10 | 8.10 | 8.10 | 5,300 |
22 Sept 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
21 Sept 2023 | 8.57 | 8.74 | 8.57 | 8.74 | 8.74 | 200 |
20 Sept 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 100 |
19 Sept 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
18 Sept 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
15 Sept 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
14 Sept 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
13 Sept 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 200 |
12 Sept 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
11 Sept 2023 | 8.56 | 8.75 | 8.56 | 8.75 | 8.75 | 1,300 |
08 Sept 2023 | 8.80 | 8.80 | 8.50 | 8.50 | 8.50 | 800 |
07 Sept 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 200 |
06 Sept 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
05 Sept 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
01 Sept 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
31 Aug 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
30 Aug 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 9,700 |
29 Aug 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
28 Aug 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
25 Aug 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
24 Aug 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 100 |
23 Aug 2023 | 8.72 | 9.00 | 8.72 | 9.00 | 9.00 | 5,400 |
22 Aug 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 300 |
21 Aug 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 300 |
18 Aug 2023 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
17 Aug 2023 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
16 Aug 2023 | 9.28 | 9.28 | 9.27 | 9.27 | 9.27 | 1,500 |
15 Aug 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 200 |
14 Aug 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
11 Aug 2023 | 9.47 | 9.47 | 9.42 | 9.42 | 9.42 | 500 |
10 Aug 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
09 Aug 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 1,000 |
08 Aug 2023 | 9.34 | 9.34 | 9.11 | 9.11 | 9.11 | 6,800 |
07 Aug 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 100 |
04 Aug 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 400 |
03 Aug 2023 | 9.45 | 9.45 | 9.27 | 9.27 | 9.27 | 800 |
02 Aug 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
01 Aug 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 300 |
31 Jul 2023 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | 600 |
28 Jul 2023 | 10.00 | 10.00 | 9.86 | 10.00 | 10.00 | 1,200 |
27 Jul 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
26 Jul 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 200 |
25 Jul 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
24 Jul 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
21 Jul 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 100 |
20 Jul 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
19 Jul 2023 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | 4,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |