Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | - | - | - | - | - | - |
28 Sept 2023 | - | - | - | - | - | - |
27 Sept 2023 | - | - | - | - | - | - |
26 Sept 2023 | - | - | - | - | - | - |
25 Sept 2023 | - | - | - | - | - | - |
22 Sept 2023 | - | - | - | - | - | - |
21 Sept 2023 | - | - | - | - | - | - |
20 Sept 2023 | - | - | - | - | - | - |
19 Sept 2023 | - | - | - | - | - | - |
18 Sept 2023 | - | - | - | - | - | - |
15 Sept 2023 | - | - | - | - | - | - |
14 Sept 2023 | - | - | - | - | - | - |
13 Sept 2023 | - | - | - | - | - | - |
12 Sept 2023 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 13 |
11 Sept 2023 | 0.4310 | 0.4310 | 0.4226 | 0.4226 | 0.4226 | 4,187 |
08 Sept 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 62 |
07 Sept 2023 | 0.4332 | 0.4340 | 0.4301 | 0.4301 | 0.4301 | 2,475 |
06 Sept 2023 | - | - | - | - | - | - |
05 Sept 2023 | - | - | - | - | - | - |
04 Sept 2023 | - | - | - | - | - | - |
01 Sept 2023 | - | - | - | - | - | - |
31 Aug 2023 | 0.4635 | 0.4653 | 0.4635 | 0.4653 | 0.4653 | 23 |
30 Aug 2023 | - | - | - | - | - | - |
29 Aug 2023 | - | - | - | - | - | - |
25 Aug 2023 | 0.3776 | 0.3776 | 0.3769 | 0.3769 | 0.3769 | 2,539 |
24 Aug 2023 | 0.3725 | 0.3725 | 0.3725 | 0.3725 | 0.3725 | 26 |
23 Aug 2023 | - | - | - | - | - | - |
22 Aug 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 24 |
21 Aug 2023 | 0.3954 | 0.3954 | 0.3954 | 0.3954 | 0.3954 | 1,371 |
18 Aug 2023 | - | - | - | - | - | - |
17 Aug 2023 | - | - | - | - | - | - |
16 Aug 2023 | - | - | - | - | - | - |
15 Aug 2023 | - | - | - | - | - | - |
14 Aug 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 996 |
11 Aug 2023 | - | - | - | - | - | - |
10 Aug 2023 | - | - | - | - | - | - |
09 Aug 2023 | - | - | - | - | - | - |
08 Aug 2023 | 0.4450 | 0.4458 | 0.4450 | 0.4458 | 0.4458 | 3,942 |
07 Aug 2023 | 0.4112 | 0.4112 | 0.4112 | 0.4112 | 0.4112 | 1,000 |
04 Aug 2023 | 0.4584 | 0.4584 | 0.4584 | 0.4584 | 0.4584 | 95 |
03 Aug 2023 | 0.4749 | 0.4749 | 0.4749 | 0.4749 | 0.4749 | 21 |
02 Aug 2023 | - | - | - | - | - | - |
01 Aug 2023 | - | - | - | - | - | - |
31 Jul 2023 | - | - | - | - | - | - |
28 Jul 2023 | - | - | - | - | - | - |
27 Jul 2023 | - | - | - | - | - | - |
26 Jul 2023 | - | - | - | - | - | - |
25 Jul 2023 | 0.5040 | 0.5040 | 0.4263 | 0.4300 | 0.4300 | 1,334 |
24 Jul 2023 | - | - | - | - | - | - |
21 Jul 2023 | - | - | - | - | - | - |
20 Jul 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 4 |
19 Jul 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,000 |
18 Jul 2023 | - | - | - | - | - | - |
17 Jul 2023 | - | - | - | - | - | - |
14 Jul 2023 | 0.7401 | 0.7401 | 0.7401 | 0.7401 | 0.7401 | 14 |
13 Jul 2023 | - | - | - | - | - | - |
12 Jul 2023 | - | - | - | - | - | - |
11 Jul 2023 | - | - | - | - | - | - |
10 Jul 2023 | - | - | - | - | - | - |
07 Jul 2023 | 0.6608 | 0.6608 | 0.6608 | 0.6608 | 0.6608 | 14 |
06 Jul 2023 | 0.6823 | 0.6823 | 0.6823 | 0.6823 | 0.6823 | 575 |
05 Jul 2023 | 0.6867 | 0.7088 | 0.6867 | 0.6949 | 0.6949 | 5,780 |
04 Jul 2023 | - | - | - | - | - | - |
03 Jul 2023 | 0.6710 | 0.6710 | 0.6710 | 0.6710 | 0.6710 | 50 |
30 Jun 2023 | - | - | - | - | - | - |
29 Jun 2023 | 0.6910 | 0.6936 | 0.6910 | 0.6936 | 0.6936 | 9,280 |
28 Jun 2023 | - | - | - | - | - | - |
27 Jun 2023 | 0.6803 | 0.6803 | 0.6803 | 0.6803 | 0.6803 | 1,731 |
26 Jun 2023 | - | - | - | - | - | - |
23 Jun 2023 | 0.6950 | 0.6992 | 0.6950 | 0.6992 | 0.6992 | 1,740 |
22 Jun 2023 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 100 |
21 Jun 2023 | 0.6835 | 0.6835 | 0.6835 | 0.6835 | 0.6835 | 1,400 |
20 Jun 2023 | - | - | - | - | - | - |
19 Jun 2023 | - | - | - | - | - | - |
16 Jun 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 4,982 |
15 Jun 2023 | - | - | - | - | - | - |
14 Jun 2023 | - | - | - | - | - | - |
13 Jun 2023 | 0.7132 | 0.7132 | 0.7132 | 0.7132 | 0.7132 | 100 |
12 Jun 2023 | 0.7330 | 0.7330 | 0.7301 | 0.7301 | 0.7301 | 11,727 |
09 Jun 2023 | 0.7291 | 0.7333 | 0.7290 | 0.7333 | 0.7333 | 6,697 |
08 Jun 2023 | 0.7799 | 0.7799 | 0.7742 | 0.7756 | 0.7756 | 3,404 |
07 Jun 2023 | 0.8520 | 0.8520 | 0.8032 | 0.8271 | 0.8271 | 10,460 |
06 Jun 2023 | 0.9049 | 1.0200 | 0.9047 | 0.9749 | 0.9749 | 21,001 |
05 Jun 2023 | 1.2680 | 1.3025 | 1.0225 | 1.0675 | 1.0675 | 12,383 |
02 Jun 2023 | - | - | - | - | - | - |
01 Jun 2023 | - | - | - | - | - | - |
31 May 2023 | 7.0350 | 7.0350 | 7.0350 | 7.0350 | 7.0350 | 100 |
30 May 2023 | 6.9691 | 6.9691 | 6.9691 | 6.9691 | 6.9691 | 100 |
26 May 2023 | - | - | - | - | - | - |
25 May 2023 | 7.1501 | 7.1501 | 6.9800 | 6.9800 | 6.9800 | 276 |
24 May 2023 | - | - | - | - | - | - |
23 May 2023 | 7.5650 | 7.5650 | 6.8758 | 6.9400 | 6.9400 | 1,329 |
22 May 2023 | 8.1360 | 8.1500 | 8.1360 | 8.1500 | 8.1500 | 125 |
19 May 2023 | 9.3700 | 9.3700 | 7.9012 | 7.9012 | 7.9012 | 656 |
18 May 2023 | 10.4050 | 10.4050 | 9.9787 | 9.9787 | 9.9787 | 717 |
17 May 2023 | 11.1200 | 11.1200 | 10.3900 | 10.3900 | 10.3900 | 904 |
16 May 2023 | 9.3280 | 10.4780 | 9.3280 | 10.4780 | 10.4780 | 3,004 |
15 May 2023 | 8.8850 | 8.8850 | 8.7850 | 8.7850 | 8.7850 | 6 |
12 May 2023 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | 100 |
11 May 2023 | 8.5866 | 8.5866 | 8.5198 | 8.5198 | 8.5198 | 180 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |