Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | 173,269 |
21 Sept 2023 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | 244,322 |
20 Sept 2023 | 6.25 | 6.27 | 6.27 | 6.25 | 6.25 | 53 |
19 Sept 2023 | 6.25 | 6.28 | 6.25 | 6.25 | 6.25 | 88,032 |
18 Sept 2023 | 6.35 | 6.29 | 6.00 | 6.25 | 6.25 | 423,045 |
15 Sept 2023 | 6.30 | 6.50 | 6.20 | 6.35 | 6.35 | 92,211 |
14 Sept 2023 | 6.30 | 6.50 | 6.18 | 6.30 | 6.30 | 19,087 |
13 Sept 2023 | 6.30 | 6.50 | 6.50 | 6.30 | 6.30 | 5,000 |
12 Sept 2023 | 6.60 | 6.50 | 6.30 | 6.30 | 6.30 | 375,331 |
11 Sept 2023 | 6.60 | 6.70 | 6.70 | 6.60 | 6.60 | 39,401 |
08 Sept 2023 | 6.60 | 6.45 | 6.45 | 6.60 | 6.60 | 50,000 |
07 Sept 2023 | 6.55 | 6.70 | 6.50 | 6.60 | 6.60 | 193,989 |
06 Sept 2023 | 6.80 | 6.65 | 6.50 | 6.55 | 6.55 | 76,580 |
05 Sept 2023 | 6.80 | 6.79 | 6.70 | 6.80 | 6.80 | 42,808 |
04 Sept 2023 | 6.80 | 6.81 | 6.70 | 6.80 | 6.80 | 68,598 |
01 Sept 2023 | 6.80 | 6.82 | 6.71 | 6.80 | 6.80 | 37,963 |
31 Aug 2023 | 6.80 | 6.82 | 6.80 | 6.80 | 6.80 | 28,575 |
30 Aug 2023 | 6.85 | 6.79 | 6.79 | 6.80 | 6.80 | 85,913 |
29 Aug 2023 | 7.20 | 7.30 | 6.70 | 6.85 | 6.85 | 483,776 |
25 Aug 2023 | 7.20 | 7.23 | 7.10 | 7.20 | 7.20 | 39,452 |
24 Aug 2023 | 7.45 | 7.44 | 7.09 | 7.20 | 7.20 | 233,199 |
23 Aug 2023 | 7.30 | 7.70 | 7.17 | 7.45 | 7.45 | 26,333 |
22 Aug 2023 | 7.35 | 7.38 | 7.13 | 7.30 | 7.30 | 150,107 |
21 Aug 2023 | 7.65 | 7.80 | 7.20 | 7.35 | 7.35 | 81,828 |
18 Aug 2023 | 7.80 | 7.60 | 7.60 | 7.65 | 7.65 | 8,000 |
17 Aug 2023 | 7.75 | 7.77 | 7.58 | 7.75 | 7.75 | 66,042 |
16 Aug 2023 | 7.75 | 7.60 | 7.60 | 7.75 | 7.75 | 886 |
15 Aug 2023 | 7.85 | 7.93 | 7.70 | 7.75 | 7.75 | 73,600 |
14 Aug 2023 | 7.85 | 8.00 | 7.99 | 7.85 | 7.85 | 1,545 |
11 Aug 2023 | 8.10 | 8.00 | 7.70 | 7.85 | 7.85 | 523,700 |
10 Aug 2023 | 8.30 | 8.10 | 8.00 | 8.10 | 8.10 | 267,855 |
09 Aug 2023 | 8.10 | 8.90 | 8.00 | 8.30 | 8.30 | 463,782 |
08 Aug 2023 | 8.10 | 8.11 | 8.00 | 8.10 | 8.10 | 6,171 |
07 Aug 2023 | 8.10 | 8.00 | 8.00 | 8.10 | 8.10 | 3,708 |
04 Aug 2023 | 8.10 | 8.11 | 8.11 | 8.10 | 8.10 | 37 |
03 Aug 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
02 Aug 2023 | 8.10 | 8.11 | 7.60 | 8.10 | 8.10 | 450,616 |
01 Aug 2023 | 8.10 | 8.13 | 8.00 | 8.10 | 8.10 | 1,828 |
31 Jul 2023 | 8.10 | 8.16 | 8.00 | 8.10 | 8.10 | 17,168 |
28 Jul 2023 | 8.25 | 8.50 | 8.00 | 8.10 | 8.10 | 71,532 |
27 Jul 2023 | 8.30 | 8.07 | 8.00 | 8.25 | 8.25 | 144,500 |
26 Jul 2023 | 7.60 | 8.40 | 7.62 | 8.30 | 8.30 | 317,597 |
25 Jul 2023 | 7.55 | 7.70 | 7.60 | 7.60 | 7.60 | 200,022 |
24 Jul 2023 | 7.45 | 7.60 | 7.55 | 7.55 | 7.55 | 71,000 |
21 Jul 2023 | 7.45 | 7.80 | 7.37 | 7.80 | 7.80 | 42,905 |
20 Jul 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
19 Jul 2023 | 7.25 | 7.50 | 7.10 | 7.45 | 7.45 | 35,367 |
18 Jul 2023 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 129,831 |
17 Jul 2023 | 7.45 | 7.62 | 7.20 | 7.25 | 7.25 | 109,929 |
14 Jul 2023 | 7.45 | 7.25 | 7.25 | 7.45 | 7.45 | 4,000 |
13 Jul 2023 | 7.25 | 7.30 | 7.30 | 7.45 | 7.45 | 50,000 |
12 Jul 2023 | 7.65 | 7.68 | 7.00 | 7.25 | 7.25 | 324,348 |
11 Jul 2023 | 7.75 | 7.70 | 7.50 | 7.65 | 7.65 | 83,269 |
10 Jul 2023 | 7.75 | 7.50 | 7.50 | 7.75 | 7.75 | 649 |
07 Jul 2023 | 7.90 | 7.89 | 7.46 | 7.75 | 7.75 | 100,053 |
06 Jul 2023 | 7.90 | 8.10 | 8.10 | 7.90 | 7.90 | 4,004 |
05 Jul 2023 | 7.90 | 8.10 | 8.10 | 7.90 | 7.90 | 61 |
04 Jul 2023 | 7.90 | 7.80 | 7.60 | 7.90 | 7.90 | 100,000 |
03 Jul 2023 | 7.90 | 8.30 | 7.50 | 7.90 | 7.90 | 201,868 |
30 Jun 2023 | 7.90 | 8.30 | 7.78 | 7.90 | 7.90 | 64,801 |
29 Jun 2023 | 7.90 | 8.00 | 7.76 | 7.90 | 7.90 | 86,085 |
28 Jun 2023 | 7.90 | 8.29 | 8.29 | 7.90 | 7.90 | 3,190 |
27 Jun 2023 | 7.90 | 8.29 | 7.76 | 7.90 | 7.90 | 19,816 |
26 Jun 2023 | 7.75 | 8.00 | 7.66 | 7.90 | 7.90 | 39,719 |
23 Jun 2023 | 7.75 | 8.00 | 8.00 | 7.75 | 7.75 | 6,000 |
22 Jun 2023 | 7.75 | 8.00 | 7.72 | 7.75 | 7.75 | 39,167 |
21 Jun 2023 | 8.25 | 8.30 | 7.35 | 7.75 | 7.75 | 222,356 |
20 Jun 2023 | 7.50 | 8.50 | 7.99 | 8.25 | 8.25 | 408,216 |
19 Jun 2023 | 7.50 | 7.80 | 7.79 | 7.50 | 7.50 | 33,065 |
16 Jun 2023 | 7.50 | 7.80 | 7.79 | 7.50 | 7.50 | 51,255 |
15 Jun 2023 | 7.50 | 7.80 | 7.41 | 7.50 | 7.50 | 146,752 |
14 Jun 2023 | 7.50 | 7.77 | 7.44 | 7.50 | 7.50 | 59,706 |
13 Jun 2023 | 7.50 | 7.80 | 7.40 | 7.50 | 7.50 | 70,307 |
12 Jun 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
09 Jun 2023 | 7.50 | 7.80 | 7.80 | 7.50 | 7.50 | 20 |
08 Jun 2023 | 7.45 | 7.65 | 7.65 | 7.50 | 7.50 | 25,987 |
07 Jun 2023 | 7.45 | 7.40 | 7.40 | 7.45 | 7.45 | 5,355 |
06 Jun 2023 | 7.45 | 7.70 | 7.40 | 7.45 | 7.45 | 52,314 |
05 Jun 2023 | 7.45 | 7.64 | 7.40 | 7.45 | 7.45 | 21,740 |
02 Jun 2023 | 7.45 | 7.70 | 7.31 | 7.45 | 7.45 | 280,972 |
01 Jun 2023 | 7.65 | 7.70 | 7.50 | 7.45 | 7.45 | 251,528 |
31 May 2023 | 7.65 | 7.76 | 7.60 | 7.65 | 7.65 | 66,712 |
30 May 2023 | 7.75 | 8.00 | 7.76 | 7.75 | 7.75 | 130,492 |
26 May 2023 | 8.00 | 8.00 | 7.78 | 7.75 | 7.75 | 53,207 |
25 May 2023 | 8.00 | 7.76 | 7.76 | 8.00 | 8.00 | 88 |
24 May 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
23 May 2023 | 8.00 | 8.50 | 7.76 | 8.00 | 8.00 | 28,344 |
22 May 2023 | 8.00 | 7.76 | 7.76 | 8.00 | 8.00 | 31,451 |
19 May 2023 | 8.25 | 8.50 | 7.76 | 8.00 | 8.00 | 317,525 |
18 May 2023 | 8.25 | 8.29 | 8.00 | 8.25 | 8.25 | 3,272 |
17 May 2023 | 8.25 | 8.32 | 8.30 | 8.25 | 8.25 | 40,024 |
16 May 2023 | 8.25 | 8.40 | 8.05 | 8.25 | 8.25 | 62,216 |
15 May 2023 | 8.50 | 8.84 | 8.02 | 8.25 | 8.25 | 83,714 |
12 May 2023 | 8.75 | 8.80 | 8.50 | 8.50 | 8.50 | 25,687 |
11 May 2023 | 8.75 | 8.84 | 8.55 | 8.75 | 8.75 | 32,801 |
10 May 2023 | 8.50 | 9.00 | 8.50 | 8.75 | 8.75 | 248,764 |
09 May 2023 | 8.75 | 9.00 | 8.50 | 8.50 | 8.50 | 67,754 |
05 May 2023 | 9.00 | 9.00 | 8.50 | 8.75 | 8.75 | 232,651 |
04 May 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
03 May 2023 | 8.75 | 9.00 | 8.61 | 9.00 | 9.00 | 149,853 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |