Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 0.00 | 0.00 | 0.00 | 8.85 | 8.85 | 9,202 |
28 Sept 2023 | 8.65 | 8.79 | 8.65 | 8.78 | 8.78 | 88,308 |
27 Sept 2023 | - | - | - | - | - | - |
26 Sept 2023 | 8.68 | 8.95 | 8.68 | 8.73 | 8.73 | 227,185 |
25 Sept 2023 | - | - | - | - | - | - |
22 Sept 2023 | 8.54 | 8.55 | 8.54 | 8.55 | 8.55 | 15,274 |
21 Sept 2023 | - | - | - | - | - | - |
20 Sept 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 3,343 |
19 Sept 2023 | - | - | - | - | - | - |
18 Sept 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 2,130 |
15 Sept 2023 | - | - | - | - | - | - |
14 Sept 2023 | - | - | - | - | - | - |
13 Sept 2023 | - | - | - | - | - | - |
12 Sept 2023 | - | - | - | - | - | - |
11 Sept 2023 | - | - | - | - | - | - |
08 Sept 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 586 |
07 Sept 2023 | 8.46 | 8.55 | 8.46 | 8.55 | 8.55 | 332 |
06 Sept 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 1,214 |
05 Sept 2023 | 8.72 | 8.72 | 8.56 | 8.56 | 8.56 | 42,262 |
04 Sept 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 4,500 |
01 Sept 2023 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 41,148 |
31 Aug 2023 | 8.35 | 8.40 | 8.35 | 8.35 | 8.35 | 1,879,352 |
30 Aug 2023 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 3,181 |
30 Aug 2023 | 0.25 Dividend | |||||
29 Aug 2023 | 8.64 | 8.74 | 8.64 | 8.74 | 8.49 | 2,274 |
25 Aug 2023 | - | - | - | - | - | - |
24 Aug 2023 | 8.61 | 8.80 | 8.61 | 8.80 | 8.55 | 6,369 |
23 Aug 2023 | - | - | - | - | - | - |
22 Aug 2023 | 9.43 | 9.49 | 9.43 | 9.49 | 9.22 | 29,671 |
21 Aug 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.10 | 9,219 |
18 Aug 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 8.83 | 46,035 |
17 Aug 2023 | - | - | - | - | - | - |
16 Aug 2023 | - | - | - | - | - | - |
15 Aug 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.63 | 2,480 |
14 Aug 2023 | 8.89 | 8.89 | 8.89 | 8.89 | 8.64 | 2,548 |
11 Aug 2023 | 8.85 | 8.85 | 8.83 | 8.83 | 8.58 | 52,214 |
10 Aug 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.62 | 400 |
09 Aug 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.63 | 11,613 |
08 Aug 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.49 | 222 |
07 Aug 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.54 | 1,900 |
04 Aug 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.53 | 862 |
03 Aug 2023 | 8.78 | 8.84 | 8.78 | 8.84 | 8.59 | 693 |
02 Aug 2023 | - | - | - | - | - | - |
01 Aug 2023 | 8.86 | 8.95 | 8.86 | 8.95 | 8.69 | 240 |
31 Jul 2023 | - | - | - | - | - | - |
28 Jul 2023 | - | - | - | - | - | - |
27 Jul 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.70 | 66,834 |
26 Jul 2023 | - | - | - | - | - | - |
25 Jul 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.69 | 15,750 |
24 Jul 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.60 | 3,314 |
21 Jul 2023 | 8.82 | 8.82 | 8.82 | 8.82 | 8.57 | 12,436 |
20 Jul 2023 | - | - | - | - | - | - |
19 Jul 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.29 | 4,804 |
18 Jul 2023 | - | - | - | - | - | - |
17 Jul 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.16 | 1,953 |
14 Jul 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.43 | 12,575 |
13 Jul 2023 | 8.52 | 8.74 | 8.48 | 8.74 | 8.49 | 63,471 |
12 Jul 2023 | 8.58 | 8.62 | 8.57 | 8.60 | 8.35 | 58,378 |
11 Jul 2023 | 8.76 | 8.77 | 8.76 | 8.77 | 8.52 | 12,876 |
10 Jul 2023 | - | - | - | - | - | - |
07 Jul 2023 | 8.95 | 9.00 | 8.90 | 9.00 | 8.74 | 98,246 |
06 Jul 2023 | 9.17 | 9.17 | 9.16 | 9.16 | 8.90 | 70,605 |
05 Jul 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 8.96 | 17,930 |
04 Jul 2023 | - | - | - | - | - | - |
03 Jul 2023 | 9.30 | 9.36 | 9.30 | 9.36 | 9.09 | 20,659 |
30 Jun 2023 | - | - | - | - | - | - |
29 Jun 2023 | - | - | - | - | - | - |
28 Jun 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.73 | 12,354 |
27 Jun 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.73 | 17,666 |
26 Jun 2023 | - | - | - | - | - | - |
23 Jun 2023 | - | - | - | - | - | - |
22 Jun 2023 | - | - | - | - | - | - |
21 Jun 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 8.88 | 3,870 |
20 Jun 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 8.84 | 27,226 |
19 Jun 2023 | 9.16 | 9.16 | 9.14 | 9.14 | 8.88 | 7,658 |
16 Jun 2023 | 9.11 | 9.11 | 8.96 | 8.96 | 8.70 | 13,120 |
15 Jun 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.67 | 1,700,000 |
14 Jun 2023 | - | - | - | - | - | - |
13 Jun 2023 | - | - | - | - | - | - |
12 Jun 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.63 | 66,637 |
09 Jun 2023 | - | - | - | - | - | - |
08 Jun 2023 | 8.84 | 8.84 | 8.84 | 8.84 | 8.59 | 4,839 |
07 Jun 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.62 | 44,332 |
06 Jun 2023 | 8.92 | 8.98 | 8.92 | 8.98 | 8.72 | 5,739 |
05 Jun 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.70 | 12,336 |
02 Jun 2023 | - | - | - | - | - | - |
01 Jun 2023 | 8.84 | 8.84 | 8.84 | 8.84 | 8.59 | 1,282 |
31 May 2023 | 8.94 | 8.94 | 8.90 | 8.90 | 8.65 | 24,041 |
31 May 2023 | 0.5 Dividend | |||||
30 May 2023 | 9.48 | 9.48 | 9.48 | 9.48 | 8.72 | 27,105 |
26 May 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 8.74 | 12,490 |
25 May 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 8.71 | 13,291 |
24 May 2023 | - | - | - | - | - | - |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | - | - | - | - | - | - |
19 May 2023 | 9.58 | 9.58 | 9.58 | 9.58 | 8.82 | 100,000 |
18 May 2023 | - | - | - | - | - | - |
17 May 2023 | - | - | - | - | - | - |
16 May 2023 | - | - | - | - | - | - |
15 May 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |