Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 6.50 | 6.53 | 6.50 | 6.50 | 6.50 | 960 |
04 Dec 2023 | 6.50 | 6.54 | 6.48 | 6.49 | 6.49 | 2,034,850 |
01 Dec 2023 | 6.40 | 6.47 | 6.36 | 6.47 | 6.47 | 124,373 |
30 Nov 2023 | 6.38 | 6.40 | 6.36 | 6.38 | 6.38 | 167,354 |
29 Nov 2023 | 6.39 | 6.43 | 6.34 | 6.38 | 6.38 | 125,504 |
28 Nov 2023 | 6.34 | 6.37 | 6.32 | 6.37 | 6.37 | 128,847 |
27 Nov 2023 | 6.33 | 6.35 | 6.32 | 6.34 | 6.34 | 25,550 |
24 Nov 2023 | 6.34 | 6.36 | 6.32 | 6.35 | 6.35 | 136,939 |
23 Nov 2023 | 6.33 | 6.34 | 6.32 | 6.33 | 6.33 | 51,567 |
22 Nov 2023 | 6.31 | 6.34 | 6.30 | 6.31 | 6.31 | 296,040 |
21 Nov 2023 | 6.35 | 6.36 | 6.30 | 6.30 | 6.30 | 89,915 |
20 Nov 2023 | 6.30 | 6.34 | 6.30 | 6.34 | 6.34 | 37,381 |
17 Nov 2023 | 6.26 | 6.31 | 6.25 | 6.29 | 6.29 | 87,893 |
16 Nov 2023 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
15 Nov 2023 | 6.27 | 6.37 | 6.27 | 6.34 | 6.34 | 147,881 |
14 Nov 2023 | 6.06 | 6.28 | 6.02 | 6.28 | 6.28 | 189,644 |
13 Nov 2023 | 6.04 | 6.04 | 6.00 | 6.03 | 6.03 | 129,575 |
10 Nov 2023 | 6.02 | 6.02 | 5.97 | 5.99 | 5.99 | 547,691 |
09 Nov 2023 | 6.02 | 6.09 | 6.02 | 6.05 | 6.05 | 414,936 |
08 Nov 2023 | 6.05 | 6.08 | 6.03 | 6.03 | 6.03 | 195,407 |
07 Nov 2023 | 6.04 | 6.09 | 6.04 | 6.07 | 6.07 | 78,388 |
06 Nov 2023 | 6.19 | 6.19 | 6.09 | 6.09 | 6.09 | 282,566 |
03 Nov 2023 | 6.01 | 6.18 | 6.01 | 6.17 | 6.17 | 684,089 |
02 Nov 2023 | 5.89 | 6.01 | 5.89 | 5.98 | 5.98 | 110,233 |
01 Nov 2023 | 5.86 | 5.87 | 5.82 | 5.85 | 5.85 | 58,661 |
31 Oct 2023 | 5.80 | 6.00 | 5.78 | 5.84 | 5.84 | 100,067 |
30 Oct 2023 | 5.78 | 5.83 | 5.77 | 5.78 | 5.78 | 256,890 |
27 Oct 2023 | 5.85 | 5.85 | 5.76 | 5.80 | 5.80 | 990,327 |
26 Oct 2023 | 5.78 | 5.84 | 5.76 | 5.81 | 5.81 | 380,794 |
25 Oct 2023 | 5.89 | 5.89 | 5.80 | 5.84 | 5.84 | 139,207 |
24 Oct 2023 | 5.88 | 5.91 | 5.86 | 5.89 | 5.89 | 763,551 |
23 Oct 2023 | 5.89 | 5.91 | 5.82 | 5.89 | 5.89 | 148,762 |
20 Oct 2023 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | 196,471 |
19 Oct 2023 | 6.00 | 6.02 | 5.99 | 6.00 | 6.00 | 227,663 |
18 Oct 2023 | 6.13 | 6.14 | 6.05 | 6.05 | 6.05 | 180,140 |
17 Oct 2023 | 6.07 | 6.14 | 6.05 | 6.15 | 6.15 | 157,047 |
16 Oct 2023 | 6.03 | 6.09 | 6.01 | 6.09 | 6.09 | 97,170 |
13 Oct 2023 | 6.10 | 6.10 | 6.03 | 6.03 | 6.03 | 111,019 |
12 Oct 2023 | 6.22 | 6.24 | 6.12 | 6.12 | 6.12 | 144,188 |
11 Oct 2023 | 6.21 | 6.21 | 6.17 | 6.17 | 6.17 | 253,002 |
10 Oct 2023 | 6.14 | 6.22 | 6.11 | 6.21 | 6.21 | 35,905 |
09 Oct 2023 | 6.03 | 6.07 | 6.02 | 6.07 | 6.07 | 61,224 |
06 Oct 2023 | 6.01 | 6.07 | 5.98 | 6.06 | 6.06 | 93,162 |
05 Oct 2023 | 5.99 | 6.04 | 5.99 | 5.99 | 5.99 | 7,900,065 |
04 Oct 2023 | 5.97 | 6.03 | 5.95 | 5.98 | 5.98 | 155,832 |
03 Oct 2023 | 6.10 | 6.12 | 6.01 | 6.03 | 6.03 | 256,626 |
02 Oct 2023 | 6.26 | 6.26 | 6.14 | 6.16 | 6.16 | 284,097 |
29 Sept 2023 | 6.28 | 6.30 | 6.25 | 6.26 | 6.26 | 114,146 |
28 Sept 2023 | 6.20 | 6.21 | 6.16 | 6.23 | 6.23 | 42,535 |
27 Sept 2023 | 6.19 | 6.21 | 6.18 | 6.19 | 6.19 | 88,721 |
26 Sept 2023 | 6.22 | 6.24 | 6.18 | 6.20 | 6.20 | 159,585 |
25 Sept 2023 | 6.26 | 6.27 | 6.21 | 6.24 | 6.24 | 85,522 |
22 Sept 2023 | 6.25 | 6.29 | 6.25 | 6.28 | 6.28 | 40,336 |
21 Sept 2023 | 6.36 | 6.36 | 6.27 | 6.27 | 6.27 | 158,699 |
20 Sept 2023 | 6.37 | 6.44 | 6.36 | 6.42 | 6.42 | 35,895 |
19 Sept 2023 | 6.40 | 6.43 | 6.38 | 6.41 | 6.41 | 130,340 |
18 Sept 2023 | 6.46 | 6.46 | 6.39 | 6.40 | 6.40 | 157,045 |
15 Sept 2023 | 6.50 | 6.50 | 6.43 | 6.45 | 6.45 | 54,190 |
14 Sept 2023 | 6.42 | 6.48 | 6.41 | 6.47 | 6.47 | 59,208 |
13 Sept 2023 | 6.44 | 6.44 | 6.39 | 6.42 | 6.42 | 127,303 |
12 Sept 2023 | 6.47 | 6.47 | 6.42 | 6.45 | 6.45 | 40,086 |
11 Sept 2023 | 6.45 | 6.47 | 6.44 | 6.45 | 6.45 | 47,104 |
08 Sept 2023 | 6.45 | 6.45 | 6.41 | 6.44 | 6.44 | 234,704 |
07 Sept 2023 | 6.44 | 6.49 | 6.41 | 6.41 | 6.41 | 98,480 |
06 Sept 2023 | 6.49 | 6.54 | 6.47 | 6.47 | 6.47 | 70,490 |
05 Sept 2023 | 6.59 | 6.59 | 6.52 | 6.53 | 6.53 | 150,035 |
04 Sept 2023 | 6.64 | 6.64 | 6.59 | 6.59 | 6.59 | 30,524 |
01 Sept 2023 | 6.61 | 6.64 | 6.57 | 6.61 | 6.61 | 79,990 |
31 Aug 2023 | 6.58 | 6.60 | 6.57 | 6.59 | 6.59 | 54,133 |
30 Aug 2023 | 6.55 | 6.60 | 6.53 | 6.57 | 6.57 | 51,710 |
29 Aug 2023 | 6.44 | 6.52 | 6.44 | 6.52 | 6.52 | 103,364 |
25 Aug 2023 | 6.37 | 6.42 | 6.34 | 6.38 | 6.38 | 45,191 |
24 Aug 2023 | 6.45 | 6.49 | 6.40 | 6.40 | 6.40 | 42,426 |
23 Aug 2023 | 6.42 | 6.44 | 6.39 | 6.44 | 6.44 | 48,930 |
22 Aug 2023 | 6.39 | 6.44 | 6.38 | 6.39 | 6.39 | 84,451 |
21 Aug 2023 | 6.40 | 6.43 | 6.36 | 6.37 | 6.37 | 43,168 |
18 Aug 2023 | 6.40 | 6.41 | 6.33 | 6.39 | 6.39 | 106,321 |
17 Aug 2023 | 6.48 | 6.48 | 6.42 | 6.43 | 6.43 | 104,093 |
16 Aug 2023 | 6.54 | 6.55 | 6.50 | 6.51 | 6.51 | 65,914 |
15 Aug 2023 | 6.56 | 6.61 | 6.52 | 6.54 | 6.54 | 74,952 |
14 Aug 2023 | 6.61 | 6.62 | 6.54 | 6.58 | 6.58 | 69,770 |
11 Aug 2023 | 6.63 | 6.63 | 6.59 | 6.59 | 6.59 | 47,312 |
10 Aug 2023 | 6.68 | 6.70 | 6.65 | 6.66 | 6.66 | 35,238 |
09 Aug 2023 | 6.67 | 6.68 | 6.63 | 6.62 | 6.62 | 29,396 |
08 Aug 2023 | 6.68 | 6.68 | 6.59 | 6.60 | 6.60 | 33,325 |
07 Aug 2023 | 6.70 | 6.72 | 6.66 | 6.69 | 6.69 | 1,293,300 |
04 Aug 2023 | 6.68 | 6.73 | 6.66 | 6.73 | 6.73 | 62,550 |
03 Aug 2023 | 6.66 | 6.68 | 6.63 | 6.68 | 6.68 | 510,474 |
02 Aug 2023 | 6.76 | 6.76 | 6.66 | 6.69 | 6.69 | 91,105 |
01 Aug 2023 | 6.82 | 6.83 | 6.75 | 6.76 | 6.76 | 76,156 |
31 Jul 2023 | 6.78 | 6.83 | 6.77 | 6.82 | 6.82 | 57,708 |
28 Jul 2023 | 6.77 | 6.80 | 6.71 | 6.76 | 6.76 | 164,291 |
27 Jul 2023 | 6.81 | 6.86 | 6.78 | 6.79 | 6.79 | 234,569 |
26 Jul 2023 | 6.75 | 6.79 | 6.74 | 6.77 | 6.77 | 34,312 |
25 Jul 2023 | 6.77 | 6.77 | 6.73 | 6.76 | 6.76 | 39,783 |
24 Jul 2023 | 6.76 | 6.77 | 6.73 | 6.74 | 6.74 | 136,941 |
21 Jul 2023 | 6.79 | 6.79 | 6.73 | 6.76 | 6.76 | 117,613 |
20 Jul 2023 | 6.82 | 6.84 | 6.74 | 6.75 | 6.75 | 68,105 |
19 Jul 2023 | 6.80 | 6.83 | 6.78 | 6.82 | 6.82 | 88,348 |
18 Jul 2023 | 6.74 | 6.79 | 6.72 | 6.78 | 6.78 | 69,440 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |