Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Sept 2023 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
20 Sept 2023 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
19 Sept 2023 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
18 Sept 2023 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
15 Sept 2023 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1 |
14 Sept 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 30 |
13 Sept 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
12 Sept 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 30 |
11 Sept 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
08 Sept 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
07 Sept 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
06 Sept 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
05 Sept 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1 |
04 Sept 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
31 Aug 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
30 Aug 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
29 Aug 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
28 Aug 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
25 Aug 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
24 Aug 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
23 Aug 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
22 Aug 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
21 Aug 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
18 Aug 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
17 Aug 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 20 |
16 Aug 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
15 Aug 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 200 |
14 Aug 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 928 |
11 Aug 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
10 Aug 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
08 Aug 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
07 Aug 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
04 Aug 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
03 Aug 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
02 Aug 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 200 |
01 Aug 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
31 Jul 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
28 Jul 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
27 Jul 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
26 Jul 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
25 Jul 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
24 Jul 2023 | 8.45 | 8.46 | 8.44 | 8.44 | 8.44 | 1,843 |
21 Jul 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
20 Jul 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 600 |
19 Jul 2023 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
18 Jul 2023 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
17 Jul 2023 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
14 Jul 2023 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
13 Jul 2023 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
12 Jul 2023 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
11 Jul 2023 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
10 Jul 2023 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 300 |
07 Jul 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
06 Jul 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
05 Jul 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
04 Jul 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
03 Jul 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 600 |
30 Jun 2023 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 650 |
28 Jun 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
27 Jun 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
26 Jun 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
23 Jun 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
22 Jun 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
21 Jun 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 30 |
20 Jun 2023 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
19 Jun 2023 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1 |
16 Jun 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1,100 |
15 Jun 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
14 Jun 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
13 Jun 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
12 Jun 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
09 Jun 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
08 Jun 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 200 |
07 Jun 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,300 |
06 Jun 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 70 |
05 Jun 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 1,700 |
01 Jun 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
31 May 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
30 May 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 100 |
29 May 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
26 May 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
25 May 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
24 May 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
23 May 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
22 May 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
19 May 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 500 |
18 May 2023 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
17 May 2023 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
16 May 2023 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 200 |
15 May 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
12 May 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
11 May 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
10 May 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
09 May 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
08 May 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
05 May 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
04 May 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
03 May 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
02 May 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
28 Apr 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |