Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
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 |
18 Jul 2023 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 100 |
17 Jul 2023 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
14 Jul 2023 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 400 |
13 Jul 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
12 Jul 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
11 Jul 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 200 |
10 Jul 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
07 Jul 2023 | 9.69 | 9.91 | 9.69 | 9.91 | 9.91 | 700 |
06 Jul 2023 | 10.19 | 10.19 | 9.80 | 9.80 | 9.80 | 800 |
05 Jul 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 100 |
03 Jul 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 800 |
30 Jun 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2,700 |
29 Jun 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
28 Jun 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1,100 |
27 Jun 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
26 Jun 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
23 Jun 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 100 |
22 Jun 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
21 Jun 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 200 |
20 Jun 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
16 Jun 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 300 |
15 Jun 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
14 Jun 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
13 Jun 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 100 |
12 Jun 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 5,900 |
09 Jun 2023 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
08 Jun 2023 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 100 |
07 Jun 2023 | 9.76 | 9.76 | 9.75 | 9.75 | 9.75 | 200 |
06 Jun 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
05 Jun 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
02 Jun 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 400 |
01 Jun 2023 | 9.83 | 9.86 | 9.83 | 9.86 | 9.86 | 400 |
31 May 2023 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
30 May 2023 | 9.80 | 9.93 | 9.80 | 9.93 | 9.93 | 1,100 |
26 May 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2,000 |
25 May 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
24 May 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
23 May 2023 | 10.12 | 10.31 | 10.12 | 10.31 | 10.31 | 200 |
22 May 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
19 May 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
18 May 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 100 |
17 May 2023 | 10.41 | 10.41 | 10.38 | 10.38 | 10.38 | 1,100 |
16 May 2023 | 9.93 | 9.98 | 9.93 | 9.98 | 9.98 | 1,200 |
15 May 2023 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 100 |
12 May 2023 | 10.14 | 10.14 | 9.81 | 9.81 | 9.81 | 600 |
11 May 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
10 May 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
09 May 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
08 May 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1,000 |
05 May 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 200 |
04 May 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
03 May 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
02 May 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 1,900 |
01 May 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |