Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Sept 2023 | 5.57 | 5.37 | 5.36 | 5.37 | 5.37 | 2,023 |
20 Sept 2023 | 5.49 | 5.56 | 5.52 | 5.56 | 5.56 | 3,020 |
19 Sept 2023 | 5.46 | 5.45 | 5.45 | 5.45 | 5.45 | 100 |
18 Sept 2023 | 5.52 | 5.42 | 5.42 | 5.42 | 5.42 | 603 |
15 Sept 2023 | 5.60 | 5.55 | 5.55 | 5.55 | 5.55 | 84 |
14 Sept 2023 | 5.58 | 5.59 | 5.54 | 5.59 | 5.59 | 4,933 |
13 Sept 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
12 Sept 2023 | 5.69 | 5.66 | 5.66 | 5.66 | 5.66 | 245 |
11 Sept 2023 | 5.65 | 5.72 | 5.72 | 5.72 | 5.72 | 500 |
08 Sept 2023 | 5.63 | 5.54 | 5.54 | 5.54 | 5.54 | 100 |
07 Sept 2023 | 5.74 | 5.64 | 5.64 | 5.64 | 5.64 | 4,700 |
06 Sept 2023 | 5.88 | 5.74 | 5.74 | 5.74 | 5.74 | 200 |
05 Sept 2023 | 5.96 | 5.93 | 5.84 | 5.84 | 5.84 | 3,173 |
04 Sept 2023 | 6.03 | 6.04 | 5.93 | 5.93 | 5.93 | 614 |
01 Sept 2023 | 6.07 | 6.07 | 5.99 | 6.01 | 6.01 | 9,239 |
31 Aug 2023 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
30 Aug 2023 | 6.18 | 6.15 | 6.15 | 6.15 | 6.15 | 21 |
29 Aug 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
25 Aug 2023 | 6.11 | 6.02 | 5.99 | 6.04 | 6.04 | 7,661 |
24 Aug 2023 | 6.17 | 6.19 | 6.09 | 6.11 | 6.11 | 1,575 |
23 Aug 2023 | 6.26 | 6.16 | 6.14 | 6.15 | 6.15 | 5,453 |
22 Aug 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
21 Aug 2023 | 6.15 | 6.27 | 6.27 | 6.27 | 6.27 | 800 |
18 Aug 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
17 Aug 2023 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
16 Aug 2023 | 6.11 | 6.20 | 6.20 | 6.20 | 6.20 | 80 |
15 Aug 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
14 Aug 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
11 Aug 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
10 Aug 2023 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
09 Aug 2023 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
08 Aug 2023 | 5.80 | 6.06 | 5.82 | 6.06 | 6.06 | 44 |
07 Aug 2023 | 5.84 | 5.89 | 5.89 | 5.89 | 5.89 | 1,503 |
04 Aug 2023 | 5.82 | 6.01 | 5.82 | 5.82 | 5.82 | 10,934 |
03 Aug 2023 | 5.94 | 5.86 | 5.77 | 5.82 | 5.82 | 11,872 |
02 Aug 2023 | 5.97 | 5.91 | 5.86 | 5.90 | 5.90 | 13,624 |
01 Aug 2023 | 6.23 | 5.99 | 5.95 | 5.95 | 5.95 | 1,790 |
31 Jul 2023 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
28 Jul 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
27 Jul 2023 | 6.08 | 6.34 | 6.34 | 6.34 | 6.34 | 500 |
26 Jul 2023 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
25 Jul 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
24 Jul 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
21 Jul 2023 | 6.17 | 6.10 | 6.10 | 6.10 | 6.10 | 212 |
20 Jul 2023 | 6.22 | 6.16 | 6.16 | 6.16 | 6.16 | 38 |
19 Jul 2023 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 8,017 |
18 Jul 2023 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
17 Jul 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
14 Jul 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
13 Jul 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
12 Jul 2023 | 6.36 | 6.36 | 6.34 | 6.36 | 6.36 | 964 |
11 Jul 2023 | - | - | - | - | - | - |
10 Jul 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
07 Jul 2023 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
06 Jul 2023 | 6.29 | 6.26 | 6.23 | 6.26 | 6.26 | 250 |
05 Jul 2023 | 6.34 | 6.32 | 6.32 | 6.32 | 6.32 | 4,873 |
04 Jul 2023 | 6.35 | 6.34 | 6.34 | 6.34 | 6.34 | 400 |
03 Jul 2023 | 6.35 | 6.36 | 6.36 | 6.36 | 6.36 | 182 |
30 Jun 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
29 Jun 2023 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
28 Jun 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
27 Jun 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
26 Jun 2023 | 6.22 | 6.31 | 6.26 | 6.26 | 6.26 | 3,673 |
23 Jun 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
22 Jun 2023 | 6.32 | 6.24 | 6.24 | 6.24 | 6.24 | 432 |
21 Jun 2023 | 6.40 | 6.36 | 6.36 | 6.36 | 6.36 | 1,560 |
20 Jun 2023 | 6.33 | 6.35 | 6.32 | 6.35 | 6.35 | 165 |
19 Jun 2023 | - | - | - | - | - | - |
16 Jun 2023 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
15 Jun 2023 | 6.45 | 6.39 | 6.39 | 6.39 | 6.39 | 1,426 |
14 Jun 2023 | 6.47 | 6.45 | 6.45 | 6.45 | 6.45 | 632 |
13 Jun 2023 | 6.51 | 6.49 | 6.49 | 6.49 | 6.49 | 928 |
12 Jun 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
09 Jun 2023 | 6.74 | 6.51 | 6.51 | 6.51 | 6.51 | 946 |
08 Jun 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
07 Jun 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
06 Jun 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
05 Jun 2023 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
02 Jun 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
01 Jun 2023 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
31 May 2023 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
30 May 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
26 May 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
25 May 2023 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
24 May 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
23 May 2023 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
22 May 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
22 May 2023 | 0.1801 Dividend | |||||
19 May 2023 | 6.38 | 6.38 | 6.38 | 6.38 | 6.20 | - |
18 May 2023 | 6.41 | 6.41 | 6.41 | 6.41 | 6.22 | - |
17 May 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.12 | - |
16 May 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.19 | - |
15 May 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.12 | - |
12 May 2023 | 6.14 | 6.14 | 6.14 | 6.14 | 5.97 | - |
11 May 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.21 | - |
10 May 2023 | 6.43 | 6.43 | 6.43 | 6.43 | 6.25 | - |
09 May 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.21 | - |
05 May 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.13 | - |
04 May 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.09 | - |
03 May 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |