Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 7.00 | 7.00 | 6.94 | 6.96 | 6.96 | 298 |
21 Sept 2023 | 7.00 | 7.00 | 6.94 | 6.98 | 6.98 | 506 |
20 Sept 2023 | 6.86 | 7.00 | 6.86 | 6.94 | 6.94 | 315 |
19 Sept 2023 | 6.88 | 6.92 | 6.88 | 6.90 | 6.90 | 360 |
18 Sept 2023 | 6.96 | 6.98 | 6.86 | 6.96 | 6.96 | 344 |
15 Sept 2023 | 6.92 | 6.94 | 6.90 | 6.90 | 6.90 | 36 |
14 Sept 2023 | - | - | - | - | - | - |
13 Sept 2023 | 6.94 | 6.94 | 6.90 | 6.90 | 6.90 | 1,300 |
12 Sept 2023 | 6.94 | 6.96 | 6.90 | 6.92 | 6.92 | 1,624 |
11 Sept 2023 | 6.96 | 6.96 | 6.88 | 6.96 | 6.96 | 869 |
08 Sept 2023 | 6.92 | 6.96 | 6.92 | 6.96 | 6.96 | 648 |
07 Sept 2023 | 6.98 | 6.98 | 6.94 | 6.96 | 6.96 | 939 |
06 Sept 2023 | 6.98 | 6.98 | 6.88 | 6.94 | 6.94 | 557 |
05 Sept 2023 | 7.00 | 7.00 | 6.94 | 6.96 | 6.96 | 826 |
04 Sept 2023 | 6.84 | 7.00 | 6.80 | 6.96 | 6.96 | 1,676 |
01 Sept 2023 | 6.76 | 6.82 | 6.72 | 6.80 | 6.80 | 1,228 |
31 Aug 2023 | 6.76 | 6.76 | 6.72 | 6.72 | 6.72 | 388 |
30 Aug 2023 | 6.76 | 6.76 | 6.72 | 6.74 | 6.74 | 2,566 |
29 Aug 2023 | 6.76 | 6.80 | 6.72 | 6.74 | 6.74 | 690 |
25 Aug 2023 | 6.80 | 6.80 | 6.74 | 6.74 | 6.74 | 26 |
24 Aug 2023 | 6.78 | 6.80 | 6.74 | 6.78 | 6.78 | 374 |
23 Aug 2023 | 6.64 | 6.80 | 6.64 | 6.67 | 6.67 | 1,025 |
22 Aug 2023 | 6.76 | 6.76 | 6.64 | 6.70 | 6.70 | 1,429 |
21 Aug 2023 | 6.72 | 6.76 | 6.62 | 6.76 | 6.76 | 382 |
18 Aug 2023 | 6.68 | 6.70 | 6.68 | 6.68 | 6.68 | 248 |
17 Aug 2023 | 6.78 | 6.80 | 6.72 | 6.72 | 6.72 | 407 |
16 Aug 2023 | 6.68 | 6.78 | 6.67 | 6.67 | 6.67 | 1,588 |
15 Aug 2023 | 6.72 | 6.72 | 6.64 | 6.68 | 6.68 | 3,059 |
14 Aug 2023 | 6.86 | 6.86 | 6.72 | 6.84 | 6.84 | 366 |
11 Aug 2023 | 6.86 | 6.86 | 6.76 | 6.76 | 6.76 | 671 |
10 Aug 2023 | 6.88 | 6.88 | 6.80 | 6.82 | 6.82 | 225 |
09 Aug 2023 | 6.70 | 6.88 | 6.70 | 6.80 | 6.80 | 1,209 |
08 Aug 2023 | 6.78 | 6.80 | 6.70 | 6.70 | 6.70 | 2,586 |
07 Aug 2023 | 6.86 | 6.86 | 6.76 | 6.76 | 6.76 | 533 |
04 Aug 2023 | 6.80 | 6.80 | 6.74 | 6.78 | 6.78 | 741 |
03 Aug 2023 | 6.86 | 6.86 | 6.72 | 6.78 | 6.78 | 2,402 |
02 Aug 2023 | 6.84 | 6.88 | 6.78 | 6.84 | 6.84 | 3,067 |
01 Aug 2023 | 6.94 | 6.94 | 6.72 | 6.74 | 6.74 | 3,841 |
31 Jul 2023 | 6.98 | 7.00 | 6.90 | 6.94 | 6.94 | 695 |
28 Jul 2023 | 6.98 | 7.00 | 6.94 | 6.96 | 6.96 | 626 |
27 Jul 2023 | 6.98 | 7.00 | 6.96 | 7.00 | 7.00 | 1,054 |
26 Jul 2023 | 7.00 | 7.00 | 6.94 | 6.94 | 6.94 | 215 |
25 Jul 2023 | 6.98 | 7.00 | 6.92 | 6.96 | 6.96 | 4,710 |
24 Jul 2023 | 7.00 | 7.00 | 6.98 | 6.98 | 6.98 | 74 |
21 Jul 2023 | 6.96 | 6.99 | 6.94 | 6.97 | 6.97 | 281 |
20 Jul 2023 | 6.98 | 7.00 | 6.96 | 6.98 | 6.98 | 357 |
19 Jul 2023 | 6.98 | 7.00 | 6.96 | 6.98 | 6.98 | 3,297 |
18 Jul 2023 | 6.86 | 7.00 | 6.86 | 6.98 | 6.98 | 5,426 |
17 Jul 2023 | 6.84 | 6.86 | 6.82 | 6.86 | 6.86 | 2,038 |
14 Jul 2023 | 6.84 | 6.84 | 6.76 | 6.82 | 6.82 | 150 |
13 Jul 2023 | 6.74 | 6.88 | 6.74 | 6.86 | 6.86 | 980 |
12 Jul 2023 | 6.82 | 6.82 | 6.66 | 6.72 | 6.72 | 1,943 |
11 Jul 2023 | 6.70 | 6.82 | 6.70 | 6.80 | 6.80 | 2,327 |
10 Jul 2023 | 6.76 | 6.76 | 6.72 | 6.74 | 6.74 | 3,142 |
07 Jul 2023 | 6.76 | 6.76 | 6.72 | 6.74 | 6.74 | 1,350 |
06 Jul 2023 | 6.72 | 6.78 | 6.68 | 6.78 | 6.78 | 2,595 |
05 Jul 2023 | 6.72 | 6.76 | 6.64 | 6.68 | 6.68 | 547 |
04 Jul 2023 | 6.84 | 6.84 | 6.70 | 6.76 | 6.76 | 686 |
03 Jul 2023 | 6.76 | 6.80 | 6.74 | 6.80 | 6.80 | 378 |
30 Jun 2023 | 6.78 | 6.84 | 6.74 | 6.82 | 6.82 | 7,458 |
29 Jun 2023 | 6.64 | 6.64 | 6.56 | 6.64 | 6.64 | 2,710 |
28 Jun 2023 | 6.68 | 6.68 | 6.50 | 6.62 | 6.62 | 555 |
27 Jun 2023 | 6.76 | 6.76 | 6.66 | 6.70 | 6.70 | 111 |
27 Jun 2023 | 0.92086:1 Stock split | |||||
26 Jun 2023 | 7.10 | 7.34 | 7.10 | 7.31 | 7.31 | 1,812 |
23 Jun 2023 | 7.19 | 7.19 | 7.08 | 7.12 | 7.12 | 1,629 |
22 Jun 2023 | 7.17 | 7.23 | 7.17 | 7.19 | 7.19 | 3,714 |
21 Jun 2023 | 7.28 | 7.28 | 7.21 | 7.23 | 7.23 | 162 |
20 Jun 2023 | 7.28 | 7.30 | 7.25 | 7.25 | 7.25 | 499 |
19 Jun 2023 | 7.41 | 7.47 | 7.28 | 7.30 | 7.30 | 360 |
16 Jun 2023 | 7.23 | 7.49 | 7.17 | 7.47 | 7.47 | 6,513 |
16 Jun 2023 | 0.7 Dividend | |||||
15 Jun 2023 | 7.91 | 7.91 | 7.86 | 7.90 | 7.20 | 7,066 |
14 Jun 2023 | 7.80 | 7.91 | 7.80 | 7.88 | 7.18 | 1,168 |
13 Jun 2023 | 7.95 | 7.97 | 7.82 | 7.82 | 7.13 | 515 |
12 Jun 2023 | 7.99 | 7.99 | 7.86 | 7.93 | 7.22 | 2,685 |
09 Jun 2023 | 7.88 | 7.94 | 7.84 | 7.94 | 7.24 | 4,282 |
08 Jun 2023 | 7.78 | 7.86 | 7.75 | 7.82 | 7.13 | 1,281 |
07 Jun 2023 | 7.62 | 7.78 | 7.62 | 7.70 | 7.02 | 593 |
06 Jun 2023 | 7.60 | 7.65 | 7.60 | 7.63 | 6.96 | 4,614 |
05 Jun 2023 | 7.60 | 7.60 | 7.58 | 7.58 | 6.91 | 1,947 |
02 Jun 2023 | 7.60 | 7.62 | 7.58 | 7.58 | 6.91 | 87 |
01 Jun 2023 | 7.69 | 7.69 | 7.60 | 7.62 | 6.95 | 2,410 |
31 May 2023 | 7.69 | 7.69 | 7.60 | 7.65 | 6.97 | 831 |
30 May 2023 | 7.62 | 7.65 | 7.58 | 7.61 | 6.93 | 2,939 |
26 May 2023 | 7.56 | 7.56 | 7.49 | 7.49 | 6.83 | 1,573 |
25 May 2023 | 7.54 | 7.58 | 7.54 | 7.54 | 6.87 | 717 |
24 May 2023 | 7.60 | 7.62 | 7.56 | 7.58 | 6.91 | 191 |
23 May 2023 | 7.60 | 7.60 | 7.58 | 7.60 | 6.93 | 366 |
22 May 2023 | 7.60 | 7.62 | 7.58 | 7.58 | 6.91 | 1,036 |
19 May 2023 | 7.60 | 7.60 | 7.58 | 7.58 | 6.91 | 661 |
18 May 2023 | 7.65 | 7.65 | 7.58 | 7.60 | 6.93 | 2,186 |
17 May 2023 | 7.62 | 7.66 | 7.58 | 7.66 | 6.98 | 1,758 |
16 May 2023 | 7.60 | 7.60 | 7.56 | 7.56 | 6.89 | 1,349 |
15 May 2023 | 7.58 | 7.60 | 7.58 | 7.58 | 6.91 | 1,672 |
12 May 2023 | 7.58 | 7.62 | 7.58 | 7.58 | 6.91 | 46 |
11 May 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 6.93 | 13 |
10 May 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 6.93 | 296 |
09 May 2023 | 7.60 | 7.65 | 7.56 | 7.62 | 6.94 | 489 |
05 May 2023 | 7.49 | 7.65 | 7.45 | 7.60 | 6.93 | 2,131 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |