Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 6.25 | 6.01 | 6.01 | 6.25 | 6.25 | 4,425 |
28 Nov 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
27 Nov 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
24 Nov 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
23 Nov 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
22 Nov 2023 | 6.25 | 6.01 | 6.01 | 6.25 | 6.25 | 502 |
21 Nov 2023 | 6.25 | 6.00 | 6.00 | 6.25 | 6.25 | 30,769 |
20 Nov 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
17 Nov 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
16 Nov 2023 | 6.25 | 6.01 | 6.01 | 6.25 | 6.25 | 319 |
15 Nov 2023 | 6.01 | 6.01 | 6.01 | 6.25 | 6.25 | 748 |
14 Nov 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
13 Nov 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
10 Nov 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
09 Nov 2023 | 6.25 | 6.01 | 6.01 | 6.25 | 6.25 | 1,915 |
08 Nov 2023 | 6.25 | 6.01 | 6.01 | 6.25 | 6.25 | 700 |
07 Nov 2023 | 6.25 | 6.01 | 6.01 | 6.25 | 6.25 | 16 |
06 Nov 2023 | 6.25 | 6.01 | 6.01 | 6.25 | 6.25 | 37 |
03 Nov 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
02 Nov 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
01 Nov 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
31 Oct 2023 | 6.25 | 6.01 | 6.01 | 6.25 | 6.25 | 13 |
30 Oct 2023 | 6.25 | 6.01 | 6.01 | 6.25 | 6.25 | 1 |
27 Oct 2023 | 6.25 | 6.35 | 6.35 | 6.25 | 6.25 | 1,953 |
26 Oct 2023 | 6.25 | 6.01 | 6.01 | 6.25 | 6.25 | 50,000 |
25 Oct 2023 | 6.25 | 6.01 | 6.01 | 6.25 | 6.25 | 57 |
24 Oct 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
23 Oct 2023 | 6.25 | 6.01 | 6.01 | 6.25 | 6.25 | 154 |
20 Oct 2023 | 6.25 | 6.01 | 6.01 | 6.25 | 6.25 | 7 |
19 Oct 2023 | 6.25 | 6.40 | 6.00 | 6.25 | 6.25 | 59,995 |
18 Oct 2023 | 6.50 | 6.00 | 6.00 | 6.25 | 6.25 | 31,000 |
17 Oct 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
16 Oct 2023 | 6.50 | 6.10 | 6.10 | 6.50 | 6.50 | 23,679 |
13 Oct 2023 | 6.50 | 6.10 | 6.10 | 6.50 | 6.50 | 16,946 |
12 Oct 2023 | 5.75 | 6.95 | 6.00 | 6.50 | 6.50 | 85,969 |
11 Oct 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
10 Oct 2023 | 5.75 | 5.85 | 5.85 | 5.75 | 5.75 | 35,000 |
09 Oct 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
06 Oct 2023 | 4.75 | 5.70 | 5.00 | 5.75 | 5.75 | 158,918 |
05 Oct 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
04 Oct 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
03 Oct 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
02 Oct 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
29 Sept 2023 | 4.75 | 5.00 | 4.67 | 4.75 | 4.75 | 135,475 |
28 Sept 2023 | 6.00 | 5.40 | 4.65 | 4.75 | 4.75 | 299,708 |
27 Sept 2023 | 6.00 | 5.40 | 5.40 | 6.00 | 6.00 | 600 |
26 Sept 2023 | 6.25 | 5.40 | 5.40 | 6.00 | 6.00 | 38,000 |
25 Sept 2023 | 6.88 | 7.24 | 6.91 | 6.88 | 6.88 | 150,000 |
22 Sept 2023 | 6.88 | 6.76 | 6.76 | 6.88 | 6.88 | 150 |
21 Sept 2023 | 6.88 | 6.91 | 6.91 | 6.88 | 6.88 | 19,250 |
20 Sept 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
19 Sept 2023 | 6.88 | 6.75 | 6.75 | 6.88 | 6.88 | 9,045 |
18 Sept 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
15 Sept 2023 | 6.88 | 6.76 | 6.76 | 6.88 | 6.88 | 363 |
14 Sept 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
13 Sept 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
12 Sept 2023 | 6.88 | 6.76 | 6.76 | 6.88 | 6.88 | 2 |
11 Sept 2023 | 6.88 | 6.91 | 6.91 | 6.88 | 6.88 | 30,000 |
08 Sept 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
07 Sept 2023 | 6.88 | 7.00 | 7.00 | 6.88 | 6.88 | 18,454 |
06 Sept 2023 | 6.88 | 7.00 | 7.00 | 6.88 | 6.88 | 25,000 |
05 Sept 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
04 Sept 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
01 Sept 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
31 Aug 2023 | 6.88 | 6.76 | 6.76 | 6.88 | 6.88 | 938 |
30 Aug 2023 | 6.88 | 6.76 | 6.76 | 6.88 | 6.88 | 495 |
29 Aug 2023 | 6.88 | 6.80 | 6.80 | 6.88 | 6.88 | 5 |
25 Aug 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
24 Aug 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
23 Aug 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
22 Aug 2023 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
21 Aug 2023 | 7.25 | 7.25 | 7.25 | 7.13 | 7.13 | 50,000 |
18 Aug 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
17 Aug 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
16 Aug 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
15 Aug 2023 | 7.25 | 6.87 | 6.87 | 7.25 | 7.25 | 34 |
14 Aug 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
11 Aug 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
10 Aug 2023 | 7.25 | 7.25 | 6.85 | 7.25 | 7.25 | 463,189 |
09 Aug 2023 | 7.25 | 6.95 | 6.95 | 7.25 | 7.25 | 17,439 |
08 Aug 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
07 Aug 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
04 Aug 2023 | 7.25 | 7.60 | 7.00 | 7.25 | 7.25 | 138,000 |
03 Aug 2023 | 7.25 | 7.60 | 7.60 | 7.25 | 7.25 | 7,000 |
02 Aug 2023 | 7.25 | 7.60 | 6.95 | 7.25 | 7.25 | 314 |
01 Aug 2023 | 7.25 | 6.95 | 6.95 | 7.25 | 7.25 | 1,024 |
31 Jul 2023 | 7.25 | 6.95 | 6.95 | 7.25 | 7.25 | 2 |
28 Jul 2023 | 7.25 | 7.69 | 7.69 | 7.25 | 7.25 | 975 |
27 Jul 2023 | 7.25 | 7.69 | 6.95 | 7.25 | 7.25 | 33 |
26 Jul 2023 | 7.25 | 6.95 | 6.95 | 7.25 | 7.25 | 1,331 |
25 Jul 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
24 Jul 2023 | 7.25 | 7.47 | 6.95 | 7.25 | 7.25 | 6,080 |
21 Jul 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
20 Jul 2023 | 7.13 | 7.50 | 7.29 | 7.25 | 7.25 | 113,711 |
19 Jul 2023 | 7.13 | 6.86 | 6.86 | 7.13 | 7.13 | 118 |
18 Jul 2023 | 7.13 | 6.86 | 6.86 | 7.13 | 7.13 | 818 |
17 Jul 2023 | 7.13 | 7.45 | 6.86 | 7.13 | 7.13 | 18,417 |
14 Jul 2023 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
13 Jul 2023 | 7.13 | 7.45 | 7.45 | 7.13 | 7.13 | 670 |
12 Jul 2023 | 6.80 | 7.29 | 6.90 | 7.13 | 7.13 | 162,907 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |