Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Sept 2023 | 0.00 | 0.00 | 0.00 | 12.40 | 12.40 | 160 |
27 Sept 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1 |
26 Sept 2023 | 11.73 | 11.73 | 11.68 | 11.68 | 11.68 | 299 |
25 Sept 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 13 |
22 Sept 2023 | 11.53 | 11.53 | 11.46 | 11.46 | 11.46 | 28 |
21 Sept 2023 | - | - | - | - | - | - |
20 Sept 2023 | 11.63 | 11.68 | 11.63 | 11.68 | 11.68 | 215 |
19 Sept 2023 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 40 |
18 Sept 2023 | 11.62 | 11.70 | 11.62 | 11.69 | 11.69 | 281 |
15 Sept 2023 | - | - | - | - | - | - |
14 Sept 2023 | 11.68 | 11.68 | 11.65 | 11.65 | 11.65 | 219 |
13 Sept 2023 | - | - | - | - | - | - |
12 Sept 2023 | 11.50 | 11.50 | 11.48 | 11.48 | 11.48 | 59 |
11 Sept 2023 | - | - | - | - | - | - |
08 Sept 2023 | - | - | - | - | - | - |
07 Sept 2023 | - | - | - | - | - | - |
06 Sept 2023 | 11.51 | 11.51 | 11.35 | 11.35 | 11.35 | 101 |
05 Sept 2023 | 11.69 | 11.78 | 11.25 | 11.25 | 11.25 | 10 |
04 Sept 2023 | - | - | - | - | - | - |
01 Sept 2023 | - | - | - | - | - | - |
31 Aug 2023 | - | - | - | - | - | - |
30 Aug 2023 | - | - | - | - | - | - |
29 Aug 2023 | 11.04 | 11.17 | 11.04 | 11.14 | 11.14 | 1,200 |
25 Aug 2023 | - | - | - | - | - | - |
24 Aug 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 4 |
23 Aug 2023 | - | - | - | - | - | - |
22 Aug 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 455 |
21 Aug 2023 | - | - | - | - | - | - |
18 Aug 2023 | - | - | - | - | - | - |
17 Aug 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 6 |
16 Aug 2023 | 10.82 | 11.11 | 10.82 | 10.94 | 10.94 | 140 |
15 Aug 2023 | - | - | - | - | - | - |
14 Aug 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 2 |
11 Aug 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 113 |
10 Aug 2023 | - | - | - | - | - | - |
09 Aug 2023 | 10.72 | 10.72 | 10.47 | 10.47 | 10.47 | 43 |
08 Aug 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 46 |
07 Aug 2023 | 10.77 | 10.98 | 10.77 | 10.98 | 10.98 | 638 |
04 Aug 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 57 |
03 Aug 2023 | - | - | - | - | - | - |
02 Aug 2023 | 10.43 | 10.57 | 10.23 | 10.43 | 10.43 | 243 |
01 Aug 2023 | - | - | - | - | - | - |
31 Jul 2023 | - | - | - | - | - | - |
28 Jul 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1 |
27 Jul 2023 | 11.33 | 11.33 | 11.32 | 11.32 | 11.32 | 23 |
26 Jul 2023 | 11.18 | 11.36 | 11.18 | 11.31 | 11.31 | 489 |
25 Jul 2023 | - | - | - | - | - | - |
24 Jul 2023 | 10.95 | 11.10 | 10.95 | 11.10 | 11.10 | 3 |
21 Jul 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 30 |
20 Jul 2023 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | 41 |
19 Jul 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 400 |
18 Jul 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 10 |
17 Jul 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 756 |
14 Jul 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 20 |
13 Jul 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 4 |
12 Jul 2023 | 11.02 | 11.16 | 11.02 | 11.16 | 11.16 | 79 |
11 Jul 2023 | - | - | - | - | - | - |
10 Jul 2023 | - | - | - | - | - | - |
07 Jul 2023 | - | - | - | - | - | - |
06 Jul 2023 | 10.46 | 10.52 | 10.02 | 10.04 | 10.04 | 3,035 |
05 Jul 2023 | - | - | - | - | - | - |
04 Jul 2023 | - | - | - | - | - | - |
03 Jul 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 11 |
30 Jun 2023 | - | - | - | - | - | - |
29 Jun 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 192 |
28 Jun 2023 | - | - | - | - | - | - |
27 Jun 2023 | - | - | - | - | - | - |
26 Jun 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 1,000 |
23 Jun 2023 | - | - | - | - | - | - |
22 Jun 2023 | - | - | - | - | - | - |
21 Jun 2023 | 10.06 | 10.12 | 10.06 | 10.12 | 10.12 | 1,012 |
20 Jun 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 3 |
19 Jun 2023 | - | - | - | - | - | - |
16 Jun 2023 | - | - | - | - | - | - |
15 Jun 2023 | - | - | - | - | - | - |
14 Jun 2023 | - | - | - | - | - | - |
13 Jun 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 192 |
12 Jun 2023 | - | - | - | - | - | - |
09 Jun 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 100 |
08 Jun 2023 | - | - | - | - | - | - |
07 Jun 2023 | - | - | - | - | - | - |
06 Jun 2023 | - | - | - | - | - | - |
05 Jun 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 10 |
02 Jun 2023 | - | - | - | - | - | - |
01 Jun 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 562 |
31 May 2023 | 9.18 | 9.18 | 8.90 | 8.90 | 8.90 | 59 |
30 May 2023 | 9.61 | 9.61 | 9.33 | 9.33 | 9.33 | 21 |
26 May 2023 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 50 |
25 May 2023 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 400 |
24 May 2023 | - | - | - | - | - | - |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 2 |
19 May 2023 | - | - | - | - | - | - |
18 May 2023 | - | - | - | - | - | - |
17 May 2023 | - | - | - | - | - | - |
16 May 2023 | - | - | - | - | - | - |
15 May 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 392 |
12 May 2023 | 9.21 | 9.27 | 9.21 | 9.27 | 9.27 | 53 |
11 May 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 100 |
10 May 2023 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 11 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |