Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Sept 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
20 Sept 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
19 Sept 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 100 |
18 Sept 2023 | 11.20 | 11.20 | 11.09 | 11.09 | 11.09 | 2,300 |
15 Sept 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
14 Sept 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
13 Sept 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
12 Sept 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
11 Sept 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
08 Sept 2023 | 11.15 | 11.15 | 11.07 | 11.07 | 11.07 | 500 |
07 Sept 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
06 Sept 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
05 Sept 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
01 Sept 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
31 Aug 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 200 |
30 Aug 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 200 |
29 Aug 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
28 Aug 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
25 Aug 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
24 Aug 2023 | 11.25 | 11.25 | 11.14 | 11.14 | 11.14 | 1,100 |
23 Aug 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 400 |
22 Aug 2023 | 11.19 | 11.25 | 11.16 | 11.16 | 11.16 | 5,100 |
21 Aug 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
18 Aug 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
17 Aug 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
16 Aug 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 100 |
15 Aug 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
14 Aug 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
11 Aug 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
10 Aug 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 100 |
09 Aug 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
08 Aug 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
07 Aug 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
04 Aug 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
03 Aug 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 100 |
02 Aug 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 300 |
01 Aug 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 1,900 |
31 Jul 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 10,000 |
28 Jul 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 100 |
27 Jul 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
26 Jul 2023 | 11.01 | 11.06 | 11.01 | 11.01 | 11.01 | 95,700 |
25 Jul 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 1,000 |
24 Jul 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
21 Jul 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
20 Jul 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 400 |
19 Jul 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
18 Jul 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 100 |
17 Jul 2023 | 11.06 | 11.06 | 11.05 | 11.06 | 11.06 | 900 |
14 Jul 2023 | 11.13 | 11.14 | 11.13 | 11.14 | 11.14 | 1,100 |
13 Jul 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1,200 |
12 Jul 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
11 Jul 2023 | 10.95 | 11.00 | 10.95 | 11.00 | 11.00 | 5,600 |
10 Jul 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 100 |
07 Jul 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 200 |
06 Jul 2023 | 11.00 | 11.00 | 10.99 | 10.99 | 10.99 | 600 |
05 Jul 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 4,300 |
03 Jul 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
30 Jun 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
29 Jun 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
28 Jun 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 300 |
27 Jun 2023 | 10.94 | 10.95 | 10.94 | 10.95 | 10.95 | 16,100 |
26 Jun 2023 | 10.93 | 10.94 | 10.93 | 10.93 | 10.93 | 6,300 |
23 Jun 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
22 Jun 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 100 |
21 Jun 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
20 Jun 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 300 |
16 Jun 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
15 Jun 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
14 Jun 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
13 Jun 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
12 Jun 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 200 |
09 Jun 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
08 Jun 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
07 Jun 2023 | 10.81 | 10.86 | 10.81 | 10.86 | 10.86 | 3,000 |
06 Jun 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
05 Jun 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
02 Jun 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
01 Jun 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
31 May 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
30 May 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
26 May 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
25 May 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
24 May 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
23 May 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
22 May 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
19 May 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
18 May 2023 | 10.73 | 10.77 | 10.73 | 10.77 | 10.77 | 10,800 |
17 May 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
16 May 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
15 May 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
12 May 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
11 May 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
10 May 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
09 May 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
08 May 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
05 May 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
04 May 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
03 May 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
02 May 2023 | 10.69 | 10.70 | 10.69 | 10.70 | 10.70 | 1,600 |
01 May 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |