Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Sept 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
26 Sept 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
25 Sept 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
22 Sept 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
21 Sept 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
20 Sept 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
19 Sept 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
18 Sept 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
15 Sept 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
14 Sept 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
13 Sept 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 317 |
12 Sept 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
11 Sept 2023 | 5.69 | 5.89 | 5.55 | 5.58 | 5.58 | 83,018 |
08 Sept 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
07 Sept 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
06 Sept 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
05 Sept 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
01 Sept 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 274 |
31 Aug 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
30 Aug 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
29 Aug 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
28 Aug 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
25 Aug 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
24 Aug 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
23 Aug 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1,000 |
22 Aug 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
21 Aug 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
18 Aug 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
17 Aug 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 211 |
17 Aug 2023 | 0.175 Dividend | |||||
16 Aug 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.09 | - |
15 Aug 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.09 | - |
14 Aug 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.09 | - |
11 Aug 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.09 | - |
10 Aug 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.09 | - |
09 Aug 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.09 | - |
08 Aug 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.09 | - |
07 Aug 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.09 | - |
04 Aug 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.09 | 134 |
03 Aug 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.33 | - |
02 Aug 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.33 | - |
01 Aug 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.33 | - |
31 Jul 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.33 | - |
28 Jul 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.33 | - |
27 Jul 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.33 | - |
26 Jul 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.33 | 227 |
25 Jul 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
24 Jul 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
21 Jul 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
20 Jul 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
19 Jul 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
18 Jul 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
17 Jul 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
14 Jul 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
13 Jul 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
12 Jul 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
11 Jul 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
10 Jul 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
07 Jul 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
06 Jul 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
05 Jul 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
03 Jul 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
30 Jun 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
29 Jun 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
28 Jun 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
27 Jun 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
26 Jun 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
23 Jun 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
22 Jun 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
21 Jun 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
20 Jun 2023 | 5.90 | 5.90 | 5.89 | 5.89 | 5.73 | 25,502 |
16 Jun 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.13 | - |
15 Jun 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.13 | - |
14 Jun 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.13 | - |
13 Jun 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.13 | - |
12 Jun 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.13 | - |
09 Jun 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.13 | - |
08 Jun 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.13 | - |
07 Jun 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.13 | 5,750 |
06 Jun 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
05 Jun 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
02 Jun 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
01 Jun 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
31 May 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
30 May 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
26 May 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
25 May 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
24 May 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
23 May 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
22 May 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
19 May 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
18 May 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
17 May 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
16 May 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
15 May 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
12 May 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
11 May 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
10 May 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
09 May 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
08 May 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |