Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Oct 2023 | 6.81 | 6.86 | 6.70 | 6.81 | 6.81 | 26,072 |
02 Oct 2023 | 6.86 | 6.88 | 6.79 | 6.80 | 6.80 | 32,244 |
29 Sept 2023 | 6.86 | 6.89 | 6.82 | 6.84 | 6.84 | 20,731 |
28 Sept 2023 | 7.02 | 7.01 | 6.84 | 6.89 | 6.89 | 19,580 |
27 Sept 2023 | 7.31 | 7.32 | 6.95 | 7.03 | 7.03 | 21,024 |
26 Sept 2023 | 7.34 | 7.30 | 7.19 | 7.24 | 7.24 | 15,179 |
25 Sept 2023 | 7.33 | 7.36 | 7.30 | 7.34 | 7.34 | 4,567 |
22 Sept 2023 | 7.33 | 7.36 | 7.31 | 7.31 | 7.31 | 8,833 |
21 Sept 2023 | 7.41 | 7.40 | 7.32 | 7.35 | 7.35 | 17,916 |
20 Sept 2023 | 7.40 | 7.43 | 7.34 | 7.38 | 7.38 | 15,101 |
19 Sept 2023 | 7.43 | 7.47 | 7.36 | 7.43 | 7.43 | 14,216 |
18 Sept 2023 | 7.32 | 7.54 | 7.30 | 7.44 | 7.44 | 7,530 |
15 Sept 2023 | 7.50 | 7.41 | 7.30 | 7.30 | 7.30 | 873 |
14 Sept 2023 | 7.39 | 7.45 | 7.36 | 7.44 | 7.44 | 15,211 |
13 Sept 2023 | 7.68 | 7.69 | 7.38 | 7.44 | 7.44 | 27,948 |
12 Sept 2023 | 7.64 | 7.70 | 7.61 | 7.66 | 7.66 | 4,258 |
11 Sept 2023 | 7.67 | 7.70 | 7.60 | 7.61 | 7.61 | 2,946 |
08 Sept 2023 | 7.63 | 7.75 | 7.54 | 7.62 | 7.62 | 27,737 |
07 Sept 2023 | 7.83 | 7.80 | 7.62 | 7.64 | 7.64 | 3,230 |
06 Sept 2023 | 7.83 | 7.90 | 7.68 | 7.78 | 7.78 | 8,081 |
05 Sept 2023 | 7.97 | 7.99 | 7.76 | 7.87 | 7.87 | 11,897 |
04 Sept 2023 | 8.05 | 8.07 | 7.89 | 7.95 | 7.95 | 9,309 |
01 Sept 2023 | 7.90 | 8.00 | 7.84 | 7.84 | 7.84 | 2,116 |
31 Aug 2023 | 8.00 | 8.04 | 7.86 | 7.97 | 7.97 | 19,101 |
30 Aug 2023 | 7.88 | 8.04 | 7.82 | 7.94 | 7.94 | 23,574 |
29 Aug 2023 | 7.32 | 7.89 | 7.53 | 7.85 | 7.85 | 39,585 |
25 Aug 2023 | 7.45 | 7.44 | 7.30 | 7.35 | 7.35 | 4,991 |
24 Aug 2023 | 7.59 | 7.59 | 7.52 | 7.52 | 7.52 | 420 |
23 Aug 2023 | 7.59 | 7.61 | 7.45 | 7.53 | 7.53 | 3,697 |
22 Aug 2023 | 7.53 | 7.64 | 7.42 | 7.53 | 7.53 | 16,792 |
21 Aug 2023 | 7.59 | 7.65 | 7.43 | 7.55 | 7.55 | 3,252 |
18 Aug 2023 | 7.73 | 7.70 | 7.57 | 7.58 | 7.58 | 3,033 |
17 Aug 2023 | 7.69 | 7.74 | 7.63 | 7.73 | 7.73 | 4,057 |
16 Aug 2023 | 7.62 | 7.92 | 7.62 | 7.78 | 7.78 | 12,400 |
15 Aug 2023 | 7.76 | 7.71 | 7.57 | 7.67 | 7.67 | 24,985 |
14 Aug 2023 | 7.83 | 7.77 | 7.64 | 7.65 | 7.65 | 5,130 |
11 Aug 2023 | 7.75 | 7.80 | 7.70 | 7.77 | 7.77 | 8,355 |
10 Aug 2023 | 7.78 | 7.87 | 7.63 | 7.72 | 7.72 | 18,225 |
09 Aug 2023 | 7.91 | 8.03 | 7.68 | 7.92 | 7.92 | 10,826 |
08 Aug 2023 | 7.97 | 8.00 | 7.85 | 7.89 | 7.89 | 7,753 |
07 Aug 2023 | 8.06 | 8.10 | 7.96 | 8.01 | 8.01 | 10,940 |
04 Aug 2023 | 8.11 | 8.14 | 7.91 | 8.03 | 8.03 | 24,438 |
03 Aug 2023 | 8.32 | 8.38 | 8.04 | 8.27 | 8.27 | 30,807 |
02 Aug 2023 | 8.48 | 8.49 | 8.29 | 8.36 | 8.36 | 14,943 |
01 Aug 2023 | 8.46 | 8.61 | 8.45 | 8.51 | 8.51 | 12,749 |
31 Jul 2023 | 8.65 | 8.71 | 8.50 | 8.51 | 8.51 | 4,537 |
28 Jul 2023 | 8.80 | 8.81 | 8.64 | 8.71 | 8.71 | 2,517 |
27 Jul 2023 | 8.75 | 8.82 | 8.76 | 8.78 | 8.78 | 2,602 |
26 Jul 2023 | 8.79 | 8.83 | 8.73 | 8.74 | 8.74 | 8,521 |
25 Jul 2023 | 8.68 | 8.83 | 8.66 | 8.82 | 8.82 | 15,755 |
24 Jul 2023 | 8.49 | 8.65 | 8.56 | 8.65 | 8.65 | 2,289 |
21 Jul 2023 | 8.43 | 8.53 | 8.47 | 8.53 | 8.53 | 2,268 |
20 Jul 2023 | 8.48 | 8.55 | 8.43 | 8.44 | 8.44 | 4,582 |
19 Jul 2023 | 8.39 | 8.49 | 8.40 | 8.40 | 8.40 | 75,267 |
18 Jul 2023 | 8.43 | 8.44 | 8.39 | 8.40 | 8.40 | 10,912 |
17 Jul 2023 | 8.46 | 8.49 | 8.44 | 8.48 | 8.48 | 8,721 |
14 Jul 2023 | 8.48 | 8.45 | 8.44 | 8.44 | 8.44 | 5,957 |
13 Jul 2023 | 8.46 | 8.54 | 8.45 | 8.46 | 8.46 | 16,354 |
12 Jul 2023 | 8.45 | 8.48 | 8.44 | 8.46 | 8.46 | 12,186 |
11 Jul 2023 | 8.48 | 8.48 | 8.44 | 8.48 | 8.48 | 19,331 |
10 Jul 2023 | 8.57 | 8.61 | 8.47 | 8.50 | 8.50 | 177,014 |
07 Jul 2023 | 8.52 | 8.60 | 8.50 | 8.58 | 8.58 | 42,532 |
06 Jul 2023 | 8.57 | 8.59 | 8.49 | 8.56 | 8.56 | 71,509 |
05 Jul 2023 | 8.78 | 8.82 | 8.55 | 8.60 | 8.60 | 65,296 |
04 Jul 2023 | 8.88 | 8.90 | 8.77 | 8.82 | 8.82 | 37,334 |
03 Jul 2023 | 8.94 | 8.97 | 8.86 | 8.87 | 8.87 | 10,528 |
30 Jun 2023 | 8.83 | 8.93 | 8.86 | 8.92 | 8.92 | 25,179 |
29 Jun 2023 | 8.91 | 8.90 | 8.81 | 8.86 | 8.86 | 7,147 |
28 Jun 2023 | 9.14 | 9.16 | 8.84 | 9.02 | 9.02 | 6,888 |
27 Jun 2023 | 9.11 | 9.20 | 9.14 | 9.14 | 9.14 | 4,087 |
26 Jun 2023 | 8.95 | 9.14 | 8.97 | 8.97 | 8.97 | 9,446 |
23 Jun 2023 | 9.14 | 9.17 | 8.91 | 8.98 | 8.98 | 12,610 |
22 Jun 2023 | 9.14 | 9.20 | 9.07 | 9.18 | 9.18 | 10,655 |
21 Jun 2023 | 9.23 | 9.31 | 9.10 | 9.11 | 9.11 | 28,910 |
20 Jun 2023 | 9.34 | 9.40 | 9.19 | 9.30 | 9.30 | 35,035 |
19 Jun 2023 | 9.29 | 9.40 | 9.26 | 9.33 | 9.33 | 8,409 |
16 Jun 2023 | 9.35 | 9.30 | 9.19 | 9.20 | 9.20 | 34,107 |
15 Jun 2023 | 9.23 | 9.31 | 9.23 | 9.28 | 9.28 | 5,855 |
14 Jun 2023 | 9.37 | 9.36 | 9.23 | 9.27 | 9.27 | 9,179 |
13 Jun 2023 | 9.28 | 9.41 | 9.27 | 9.36 | 9.36 | 8,614 |
12 Jun 2023 | 9.07 | 9.30 | 9.09 | 9.19 | 9.19 | 31,650 |
09 Jun 2023 | 8.92 | 9.10 | 8.90 | 9.02 | 9.02 | 9,192 |
08 Jun 2023 | 8.86 | 8.96 | 8.84 | 8.84 | 8.84 | 19,140 |
07 Jun 2023 | 8.90 | 8.95 | 8.82 | 8.92 | 8.92 | 5,929 |
06 Jun 2023 | 8.89 | 8.97 | 8.76 | 8.87 | 8.87 | 25,062 |
05 Jun 2023 | 8.94 | 8.97 | 8.85 | 8.87 | 8.87 | 37,397 |
02 Jun 2023 | 8.95 | 9.01 | 8.90 | 8.93 | 8.93 | 13,641 |
01 Jun 2023 | 8.92 | 8.99 | 8.87 | 8.94 | 8.94 | 4,311 |
31 May 2023 | 9.10 | 9.16 | 8.82 | 8.88 | 8.88 | 16,201 |
30 May 2023 | 9.21 | 9.26 | 9.11 | 9.18 | 9.18 | 35,944 |
26 May 2023 | 9.16 | 9.23 | 9.16 | 9.18 | 9.18 | 280,347 |
25 May 2023 | 9.04 | 9.10 | 9.05 | 9.07 | 9.07 | 12,503 |
24 May 2023 | 9.09 | 9.20 | 9.07 | 9.15 | 9.15 | 25,255 |
23 May 2023 | 9.09 | 9.14 | 9.05 | 9.10 | 9.10 | 40,012 |
22 May 2023 | 9.23 | 9.23 | 9.06 | 9.10 | 9.10 | 15,297 |
19 May 2023 | 9.41 | 9.45 | 9.20 | 9.25 | 9.25 | 16,005 |
18 May 2023 | 9.45 | 9.55 | 9.35 | 9.44 | 9.44 | 15,884 |
18 May 2023 | 0.4 Dividend | |||||
17 May 2023 | 9.73 | 9.84 | 9.60 | 9.71 | 9.31 | 37,098 |
16 May 2023 | 9.85 | 9.82 | 9.62 | 9.72 | 9.32 | 7,478 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |