Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
28 Nov 2023 | 10.47 | 10.55 | 10.47 | 10.55 | 10.55 | 700 |
27 Nov 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
24 Nov 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
22 Nov 2023 | 11.00 | 11.00 | 9.90 | 10.64 | 10.64 | 6,300 |
21 Nov 2023 | 10.50 | 10.50 | 10.49 | 10.50 | 10.50 | 1,000 |
20 Nov 2023 | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | 500 |
17 Nov 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 200 |
16 Nov 2023 | 10.15 | 10.55 | 10.15 | 10.55 | 10.55 | 600 |
15 Nov 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
14 Nov 2023 | 11.76 | 11.76 | 11.27 | 11.27 | 11.27 | 1,100 |
13 Nov 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
10 Nov 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
09 Nov 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
08 Nov 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 900 |
07 Nov 2023 | 11.15 | 11.15 | 10.75 | 10.80 | 10.80 | 1,600 |
06 Nov 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
03 Nov 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
02 Nov 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
01 Nov 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 600 |
31 Oct 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 600 |
30 Oct 2023 | 11.80 | 11.80 | 10.68 | 10.70 | 10.70 | 1,500 |
27 Oct 2023 | 11.36 | 11.41 | 10.80 | 10.80 | 10.80 | 2,100 |
26 Oct 2023 | 10.59 | 11.76 | 10.40 | 11.20 | 11.20 | 3,100 |
25 Oct 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
24 Oct 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
23 Oct 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
20 Oct 2023 | 10.60 | 10.74 | 10.60 | 10.74 | 10.74 | 500 |
19 Oct 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
18 Oct 2023 | 10.52 | 10.74 | 10.52 | 10.73 | 10.73 | 300 |
17 Oct 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
16 Oct 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
13 Oct 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
12 Oct 2023 | 10.47 | 10.99 | 10.47 | 10.80 | 10.80 | 1,900 |
11 Oct 2023 | 10.49 | 10.91 | 10.48 | 10.91 | 10.91 | 1,200 |
10 Oct 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
09 Oct 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
06 Oct 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
05 Oct 2023 | 10.26 | 10.46 | 10.26 | 10.35 | 10.35 | 3,700 |
04 Oct 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
03 Oct 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
02 Oct 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
29 Sept 2023 | 10.35 | 10.90 | 10.35 | 10.90 | 10.90 | 1,200 |
28 Sept 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
27 Sept 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
26 Sept 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
25 Sept 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
22 Sept 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
21 Sept 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
20 Sept 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
19 Sept 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
18 Sept 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
15 Sept 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
14 Sept 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
13 Sept 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
12 Sept 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
11 Sept 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
08 Sept 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
07 Sept 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
06 Sept 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
05 Sept 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
01 Sept 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
31 Aug 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
30 Aug 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
29 Aug 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
28 Aug 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
25 Aug 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
24 Aug 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
23 Aug 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
22 Aug 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
21 Aug 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
18 Aug 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
17 Aug 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
16 Aug 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
15 Aug 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
14 Aug 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
11 Aug 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
10 Aug 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
09 Aug 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
08 Aug 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
07 Aug 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
04 Aug 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
03 Aug 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
02 Aug 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
01 Aug 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
31 Jul 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
28 Jul 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
27 Jul 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
26 Jul 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
25 Jul 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
24 Jul 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
21 Jul 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
20 Jul 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
19 Jul 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
18 Jul 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
17 Jul 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
14 Jul 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
13 Jul 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
12 Jul 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
11 Jul 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |