Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Dec 2023 | 5.93 | 5.96 | 5.77 | 5.81 | 5.81 | 500,517 |
06 Dec 2023 | 5.73 | 5.96 | 5.72 | 5.94 | 5.94 | 867,302 |
05 Dec 2023 | 5.74 | 5.80 | 5.66 | 5.75 | 5.75 | 567,446 |
04 Dec 2023 | 5.89 | 5.93 | 5.69 | 5.74 | 5.74 | 1,204,651 |
01 Dec 2023 | 5.83 | 6.20 | 5.79 | 5.89 | 5.89 | 1,394,800 |
30 Nov 2023 | 5.88 | 5.90 | 5.65 | 5.85 | 5.85 | 1,561,663 |
29 Nov 2023 | 5.87 | 6.03 | 5.79 | 5.92 | 5.92 | 1,459,838 |
28 Nov 2023 | 6.09 | 6.12 | 5.65 | 5.85 | 5.85 | 2,085,264 |
27 Nov 2023 | 6.85 | 6.94 | 6.13 | 6.26 | 6.26 | 1,988,003 |
24 Nov 2023 | 6.91 | 7.04 | 6.78 | 6.97 | 6.97 | 1,245,672 |
23 Nov 2023 | 7.29 | 7.29 | 6.92 | 7.00 | 7.00 | 1,298,256 |
22 Nov 2023 | 6.92 | 7.32 | 6.92 | 7.32 | 7.32 | 1,788,657 |
21 Nov 2023 | 7.00 | 7.20 | 6.84 | 6.92 | 6.92 | 1,567,975 |
20 Nov 2023 | 6.62 | 6.98 | 6.62 | 6.98 | 6.98 | 1,463,358 |
17 Nov 2023 | 6.49 | 6.90 | 6.48 | 6.66 | 6.66 | 1,776,544 |
16 Nov 2023 | 6.51 | 6.59 | 6.43 | 6.50 | 6.50 | 814,698 |
15 Nov 2023 | 6.56 | 6.71 | 6.43 | 6.56 | 6.56 | 1,103,225 |
14 Nov 2023 | 6.21 | 6.58 | 6.07 | 6.51 | 6.51 | 1,801,711 |
13 Nov 2023 | 6.48 | 6.50 | 6.23 | 6.25 | 6.25 | 1,024,411 |
10 Nov 2023 | 6.48 | 6.57 | 6.39 | 6.51 | 6.51 | 776,609 |
09 Nov 2023 | 6.68 | 6.80 | 6.60 | 6.64 | 6.64 | 1,120,072 |
08 Nov 2023 | 6.47 | 6.84 | 6.31 | 6.62 | 6.62 | 1,557,233 |
07 Nov 2023 | 6.30 | 6.65 | 6.29 | 6.58 | 6.58 | 885,910 |
06 Nov 2023 | 6.78 | 6.87 | 6.33 | 6.39 | 6.39 | 1,790,577 |
03 Nov 2023 | 6.35 | 6.93 | 6.32 | 6.64 | 6.64 | 2,760,605 |
02 Nov 2023 | 6.82 | 7.43 | 6.25 | 6.29 | 6.29 | 3,966,724 |
01 Nov 2023 | 6.60 | 6.81 | 6.14 | 6.28 | 6.28 | 2,331,393 |
31 Oct 2023 | 6.00 | 6.61 | 5.99 | 6.59 | 6.59 | 1,837,382 |
30 Oct 2023 | 5.99 | 6.21 | 5.77 | 6.04 | 6.04 | 1,386,705 |
27 Oct 2023 | 5.77 | 5.95 | 5.48 | 5.95 | 5.95 | 2,008,580 |
26 Oct 2023 | 5.00 | 5.83 | 4.81 | 5.73 | 5.73 | 2,449,241 |
25 Oct 2023 | 4.94 | 5.25 | 4.86 | 5.20 | 5.20 | 1,895,826 |
24 Oct 2023 | 4.54 | 5.01 | 4.49 | 5.00 | 5.00 | 2,321,994 |
23 Oct 2023 | 4.67 | 4.67 | 3.97 | 4.64 | 4.64 | 4,033,565 |
20 Oct 2023 | 4.62 | 4.79 | 4.58 | 4.68 | 4.68 | 1,473,226 |
19 Oct 2023 | 4.80 | 4.91 | 4.67 | 4.68 | 4.68 | 1,170,334 |
18 Oct 2023 | 4.95 | 5.03 | 4.87 | 4.90 | 4.90 | 942,639 |
17 Oct 2023 | 5.15 | 5.15 | 4.83 | 5.00 | 5.00 | 1,829,135 |
16 Oct 2023 | 5.70 | 5.97 | 4.59 | 5.16 | 5.16 | 4,180,480 |
13 Oct 2023 | 4.80 | 5.08 | 4.70 | 4.88 | 4.88 | 1,257,593 |
12 Oct 2023 | 5.00 | 5.06 | 4.84 | 4.90 | 4.90 | 1,655,553 |
11 Oct 2023 | 5.27 | 5.37 | 5.00 | 5.06 | 5.06 | 1,742,589 |
10 Oct 2023 | 5.18 | 5.38 | 5.12 | 5.25 | 5.25 | 1,803,768 |
09 Oct 2023 | 5.18 | 5.24 | 4.99 | 5.09 | 5.09 | 1,935,329 |
06 Oct 2023 | 5.34 | 5.44 | 5.09 | 5.27 | 5.27 | 1,874,092 |
05 Oct 2023 | 5.90 | 5.95 | 5.27 | 5.27 | 5.27 | 2,682,910 |
04 Oct 2023 | 6.21 | 6.26 | 5.87 | 5.91 | 5.91 | 1,692,773 |
03 Oct 2023 | 6.41 | 6.45 | 6.28 | 6.33 | 6.33 | 577,808 |
02 Oct 2023 | 6.79 | 6.80 | 6.40 | 6.55 | 6.55 | 643,702 |
29 Sept 2023 | 6.45 | 6.72 | 6.44 | 6.61 | 6.61 | 792,801 |
28 Sept 2023 | 6.29 | 6.42 | 6.14 | 6.40 | 6.40 | 695,660 |
27 Sept 2023 | 6.16 | 6.44 | 5.96 | 6.35 | 6.35 | 1,321,571 |
26 Sept 2023 | 6.61 | 6.67 | 6.18 | 6.23 | 6.23 | 1,658,555 |
25 Sept 2023 | 6.88 | 7.01 | 6.56 | 6.68 | 6.68 | 1,081,512 |
22 Sept 2023 | 6.82 | 6.96 | 6.69 | 6.89 | 6.89 | 728,885 |
21 Sept 2023 | 7.10 | 7.10 | 6.88 | 6.92 | 6.92 | 708,109 |
20 Sept 2023 | 7.05 | 7.33 | 7.04 | 7.17 | 7.17 | 966,672 |
19 Sept 2023 | 6.85 | 7.04 | 6.85 | 7.02 | 7.02 | 711,339 |
18 Sept 2023 | 7.05 | 7.05 | 6.85 | 6.88 | 6.88 | 606,284 |
15 Sept 2023 | 7.05 | 7.18 | 7.03 | 7.05 | 7.05 | 1,195,440 |
14 Sept 2023 | 7.01 | 7.06 | 6.95 | 7.03 | 7.03 | 414,961 |
13 Sept 2023 | 6.99 | 7.28 | 6.93 | 7.02 | 7.02 | 759,710 |
12 Sept 2023 | 7.12 | 7.18 | 6.86 | 7.00 | 7.00 | 1,122,359 |
11 Sept 2023 | 7.47 | 7.50 | 7.15 | 7.17 | 7.17 | 1,007,061 |
08 Sept 2023 | 7.44 | 7.57 | 7.29 | 7.51 | 7.51 | 770,634 |
07 Sept 2023 | 7.75 | 7.85 | 7.34 | 7.39 | 7.39 | 1,247,683 |
06 Sept 2023 | 7.82 | 7.92 | 7.77 | 7.86 | 7.86 | 1,103,217 |
05 Sept 2023 | 7.57 | 7.81 | 7.30 | 7.81 | 7.81 | 1,027,733 |
04 Sept 2023 | 7.92 | 7.92 | 7.60 | 7.69 | 7.69 | 1,207,067 |
01 Sept 2023 | 7.86 | 7.93 | 7.56 | 7.89 | 7.89 | 1,833,311 |
31 Aug 2023 | 7.50 | 7.94 | 7.37 | 7.76 | 7.76 | 3,163,716 |
30 Aug 2023 | 7.08 | 7.45 | 7.02 | 7.35 | 7.35 | 1,528,830 |
29 Aug 2023 | 6.92 | 7.34 | 6.89 | 7.07 | 7.07 | 1,520,059 |
28 Aug 2023 | 6.70 | 6.95 | 6.69 | 6.92 | 6.92 | 948,610 |
25 Aug 2023 | 6.66 | 6.80 | 6.54 | 6.65 | 6.65 | 864,800 |
24 Aug 2023 | 6.87 | 6.92 | 6.71 | 6.71 | 6.71 | 591,000 |
23 Aug 2023 | 6.95 | 6.97 | 6.82 | 6.88 | 6.88 | 548,265 |
22 Aug 2023 | 6.90 | 6.94 | 6.81 | 6.94 | 6.94 | 686,439 |
21 Aug 2023 | 7.01 | 7.04 | 6.82 | 6.85 | 6.85 | 1,145,081 |
18 Aug 2023 | 6.68 | 6.94 | 6.65 | 6.89 | 6.89 | 1,560,385 |
17 Aug 2023 | 6.52 | 6.90 | 6.47 | 6.70 | 6.70 | 1,573,217 |
16 Aug 2023 | 6.64 | 6.66 | 6.50 | 6.58 | 6.58 | 1,392,485 |
15 Aug 2023 | 6.68 | 6.80 | 6.46 | 6.76 | 6.76 | 1,860,383 |
14 Aug 2023 | 6.95 | 6.98 | 6.66 | 6.71 | 6.71 | 2,781,597 |
11 Aug 2023 | 7.20 | 7.37 | 7.00 | 7.06 | 7.06 | 1,572,394 |
10 Aug 2023 | 7.08 | 7.44 | 6.94 | 7.37 | 7.37 | 2,589,846 |
09 Aug 2023 | 7.42 | 7.57 | 7.04 | 7.17 | 7.17 | 2,549,040 |
08 Aug 2023 | 7.55 | 7.60 | 7.17 | 7.33 | 7.33 | 2,726,959 |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 7.48 | 7.81 | 7.21 | 7.53 | 7.53 | 3,142,415 |
03 Aug 2023 | 7.54 | 7.86 | 7.17 | 7.47 | 7.47 | 4,813,901 |
02 Aug 2023 | 8.90 | 8.90 | 7.41 | 7.60 | 7.60 | 9,670,002 |
01 Aug 2023 | 10.19 | 10.81 | 9.00 | 9.07 | 9.07 | 7,421,656 |
31 Jul 2023 | 11.14 | 11.14 | 9.17 | 9.45 | 9.45 | 8,068,468 |
28 Jul 2023 | 13.91 | 13.91 | 11.08 | 11.30 | 11.30 | 6,090,052 |
27 Jul 2023 | 14.58 | 14.66 | 14.44 | 14.58 | 14.58 | 544,179 |
26 Jul 2023 | 14.26 | 14.53 | 14.24 | 14.44 | 14.44 | 542,567 |
25 Jul 2023 | 14.44 | 14.46 | 14.02 | 14.38 | 14.38 | 553,905 |
24 Jul 2023 | 14.25 | 14.56 | 14.25 | 14.45 | 14.45 | 380,457 |
21 Jul 2023 | 14.22 | 14.47 | 14.18 | 14.36 | 14.36 | 317,887 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |