Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | 0.00 | 0.00 | 0.00 | 8.90 | 8.90 | 858 |
29 Nov 2023 | 9.00 | 9.00 | 8.98 | 8.98 | 8.98 | 2,502 |
28 Nov 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 31 |
27 Nov 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 1,586 |
24 Nov 2023 | - | - | - | - | - | - |
23 Nov 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 7,606 |
22 Nov 2023 | 9.43 | 9.43 | 9.31 | 9.31 | 9.31 | 2,367 |
21 Nov 2023 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 31 |
20 Nov 2023 | 9.86 | 9.86 | 9.74 | 9.74 | 9.74 | 762 |
17 Nov 2023 | 9.70 | 9.70 | 9.58 | 9.58 | 9.58 | 360 |
16 Nov 2023 | 9.62 | 9.85 | 9.62 | 9.74 | 9.74 | 3,386 |
15 Nov 2023 | 10.16 | 10.16 | 9.95 | 9.95 | 9.95 | 1,799 |
14 Nov 2023 | 9.86 | 9.88 | 9.86 | 9.88 | 9.88 | 5,290 |
13 Nov 2023 | 9.97 | 10.02 | 9.97 | 10.02 | 10.02 | 1,273 |
10 Nov 2023 | 9.74 | 9.84 | 9.74 | 9.84 | 9.84 | 21,415 |
09 Nov 2023 | 10.44 | 10.48 | 10.41 | 10.48 | 10.48 | 2,411 |
08 Nov 2023 | 10.70 | 10.70 | 10.63 | 10.63 | 10.63 | 4,784 |
07 Nov 2023 | 10.54 | 11.14 | 10.54 | 10.70 | 10.70 | 5,233 |
06 Nov 2023 | 10.30 | 10.34 | 10.30 | 10.34 | 10.34 | 4,062 |
03 Nov 2023 | 10.96 | 10.96 | 10.78 | 10.78 | 10.78 | 1,172 |
02 Nov 2023 | 10.56 | 10.60 | 10.54 | 10.60 | 10.60 | 941 |
01 Nov 2023 | 10.66 | 11.68 | 10.66 | 10.83 | 10.83 | 5,246 |
31 Oct 2023 | 10.47 | 11.36 | 10.47 | 10.58 | 10.58 | 6,539 |
30 Oct 2023 | 10.43 | 10.54 | 10.43 | 10.54 | 10.54 | 6,955 |
27 Oct 2023 | 13.83 | 13.83 | 11.52 | 11.52 | 11.52 | 2,635 |
26 Oct 2023 | 12.94 | 13.31 | 12.70 | 12.70 | 12.70 | 1,783 |
25 Oct 2023 | 13.02 | 13.02 | 12.70 | 12.70 | 12.70 | 6,561 |
24 Oct 2023 | 12.63 | 13.20 | 12.31 | 13.20 | 13.20 | 9,140 |
23 Oct 2023 | 11.54 | 12.36 | 11.50 | 11.60 | 11.60 | 2,278 |
20 Oct 2023 | 11.71 | 13.25 | 11.71 | 12.06 | 12.06 | 6,297 |
19 Oct 2023 | 13.10 | 13.12 | 12.50 | 12.50 | 12.50 | 14,604 |
18 Oct 2023 | 11.02 | 12.16 | 11.00 | 11.94 | 11.94 | 9,219 |
17 Oct 2023 | 10.51 | 10.51 | 9.96 | 10.47 | 10.47 | 2,878 |
16 Oct 2023 | 10.02 | 10.04 | 9.20 | 10.04 | 10.04 | 1,525 |
13 Oct 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 3,272 |
12 Oct 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 370 |
11 Oct 2023 | 7.35 | 7.35 | 7.24 | 7.34 | 7.34 | 891 |
10 Oct 2023 | 7.56 | 7.57 | 7.40 | 7.57 | 7.57 | 629 |
09 Oct 2023 | 7.44 | 7.44 | 7.42 | 7.42 | 7.42 | 1,898 |
06 Oct 2023 | 7.47 | 7.47 | 7.40 | 7.40 | 7.40 | 532 |
05 Oct 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 29 |
04 Oct 2023 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 578 |
03 Oct 2023 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 1,052 |
02 Oct 2023 | 8.38 | 8.38 | 7.94 | 7.94 | 7.94 | 236 |
29 Sept 2023 | 8.19 | 8.34 | 8.19 | 8.34 | 8.34 | 2,149 |
28 Sept 2023 | 8.29 | 8.64 | 8.07 | 8.07 | 8.07 | 4,408 |
27 Sept 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 71 |
26 Sept 2023 | 8.56 | 8.56 | 8.45 | 8.45 | 8.45 | 1,927 |
25 Sept 2023 | 8.71 | 8.71 | 8.64 | 8.69 | 8.69 | 1,732 |
22 Sept 2023 | 8.55 | 8.56 | 8.54 | 8.54 | 8.54 | 520 |
21 Sept 2023 | 9.27 | 9.27 | 8.62 | 8.62 | 8.62 | 735 |
20 Sept 2023 | 8.75 | 8.87 | 8.70 | 8.70 | 8.70 | 2,028 |
19 Sept 2023 | 8.68 | 8.79 | 8.68 | 8.79 | 8.79 | 149 |
18 Sept 2023 | 8.80 | 8.80 | 8.65 | 8.65 | 8.65 | 697 |
15 Sept 2023 | 8.57 | 8.66 | 8.51 | 8.66 | 8.66 | 5,410 |
14 Sept 2023 | 8.50 | 8.61 | 8.50 | 8.61 | 8.61 | 987 |
13 Sept 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 54 |
12 Sept 2023 | 8.40 | 8.40 | 8.39 | 8.39 | 8.39 | 691 |
11 Sept 2023 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 821 |
08 Sept 2023 | 8.50 | 8.50 | 8.36 | 8.36 | 8.36 | 894 |
07 Sept 2023 | 8.46 | 8.46 | 8.45 | 8.45 | 8.45 | 1,222 |
06 Sept 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 619 |
05 Sept 2023 | 8.48 | 8.55 | 8.48 | 8.55 | 8.55 | 1,119 |
04 Sept 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 884 |
01 Sept 2023 | - | - | - | - | - | - |
31 Aug 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 1,069 |
30 Aug 2023 | - | - | - | - | - | - |
29 Aug 2023 | - | - | - | - | - | - |
25 Aug 2023 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 32 |
24 Aug 2023 | - | - | - | - | - | - |
23 Aug 2023 | 8.00 | 8.00 | 7.88 | 7.88 | 7.88 | 294 |
22 Aug 2023 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 221 |
21 Aug 2023 | 7.90 | 7.94 | 7.90 | 7.90 | 7.90 | 318 |
18 Aug 2023 | 8.15 | 8.15 | 8.01 | 8.01 | 8.01 | 652 |
17 Aug 2023 | 8.12 | 8.12 | 8.05 | 8.05 | 8.05 | 272 |
16 Aug 2023 | 8.26 | 8.26 | 8.08 | 8.08 | 8.08 | 421 |
15 Aug 2023 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 1,977 |
14 Aug 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 175 |
11 Aug 2023 | 8.34 | 8.34 | 8.22 | 8.31 | 8.31 | 2,672 |
10 Aug 2023 | 8.49 | 8.49 | 8.44 | 8.44 | 8.44 | 5,517 |
09 Aug 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 59 |
08 Aug 2023 | - | - | - | - | - | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 78 |
03 Aug 2023 | - | - | - | - | - | - |
02 Aug 2023 | 8.58 | 8.80 | 8.58 | 8.80 | 8.80 | 621 |
01 Aug 2023 | - | - | - | - | - | - |
31 Jul 2023 | 8.65 | 8.65 | 8.52 | 8.52 | 8.52 | 598 |
28 Jul 2023 | - | - | - | - | - | - |
27 Jul 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 5 |
26 Jul 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 329 |
25 Jul 2023 | - | - | - | - | - | - |
24 Jul 2023 | 8.11 | 8.11 | 8.06 | 8.06 | 8.06 | 166 |
21 Jul 2023 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 178 |
20 Jul 2023 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 1 |
19 Jul 2023 | - | - | - | - | - | - |
18 Jul 2023 | 7.95 | 7.96 | 7.95 | 7.96 | 7.96 | 123 |
17 Jul 2023 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 2 |
14 Jul 2023 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 47 |
13 Jul 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |