Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
28 Sept 2023 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
27 Sept 2023 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 100 |
26 Sept 2023 | 7.80 | 7.80 | 7.79 | 7.79 | 7.79 | 500 |
25 Sept 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
22 Sept 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 200 |
21 Sept 2023 | 8.02 | 8.02 | 7.96 | 7.96 | 7.96 | 900 |
20 Sept 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 300 |
19 Sept 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
18 Sept 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 900 |
15 Sept 2023 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 200 |
14 Sept 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 1,500 |
13 Sept 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 500 |
12 Sept 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
11 Sept 2023 | 8.34 | 8.34 | 8.22 | 8.22 | 8.22 | 1,000 |
08 Sept 2023 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 1,000 |
07 Sept 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 300 |
06 Sept 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
05 Sept 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 500 |
01 Sept 2023 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | 1,700 |
31 Aug 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
30 Aug 2023 | 8.88 | 8.99 | 8.88 | 8.99 | 8.99 | 600 |
29 Aug 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 13,300 |
28 Aug 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 100 |
25 Aug 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
24 Aug 2023 | 8.60 | 8.66 | 8.60 | 8.66 | 8.66 | 3,400 |
23 Aug 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
22 Aug 2023 | 8.60 | 8.60 | 8.57 | 8.57 | 8.57 | 2,300 |
21 Aug 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 100 |
18 Aug 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 700 |
17 Aug 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 800 |
16 Aug 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 800 |
15 Aug 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 100 |
14 Aug 2023 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | 1,300 |
11 Aug 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
10 Aug 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 200 |
09 Aug 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
08 Aug 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
07 Aug 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 300 |
04 Aug 2023 | 8.21 | 9.99 | 8.13 | 8.19 | 8.19 | 27,300 |
03 Aug 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2,300 |
02 Aug 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 100 |
01 Aug 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 700 |
31 Jul 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 100 |
28 Jul 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 200 |
27 Jul 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
26 Jul 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1,300 |
25 Jul 2023 | 8.18 | 8.18 | 8.15 | 8.15 | 8.15 | 4,200 |
24 Jul 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 500 |
21 Jul 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
20 Jul 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
19 Jul 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 200 |
18 Jul 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 100 |
17 Jul 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 100 |
14 Jul 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 400 |
13 Jul 2023 | 8.45 | 8.56 | 8.45 | 8.56 | 8.56 | 1,200 |
12 Jul 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 100 |
11 Jul 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 200 |
10 Jul 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
07 Jul 2023 | 8.18 | 8.18 | 8.00 | 8.00 | 8.00 | 1,000 |
06 Jul 2023 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
05 Jul 2023 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 300 |
03 Jul 2023 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 300 |
30 Jun 2023 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 800 |
29 Jun 2023 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 500 |
28 Jun 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 600 |
27 Jun 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
26 Jun 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 500 |
23 Jun 2023 | 8.55 | 8.68 | 8.55 | 8.68 | 8.68 | 400 |
22 Jun 2023 | 8.83 | 8.83 | 8.50 | 8.50 | 8.50 | 29,500 |
21 Jun 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 1,600 |
20 Jun 2023 | 8.86 | 8.86 | 8.75 | 8.78 | 8.78 | 2,000 |
16 Jun 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 500 |
15 Jun 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
14 Jun 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 1,200 |
13 Jun 2023 | 8.77 | 8.89 | 8.77 | 8.89 | 8.89 | 400 |
12 Jun 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1,100 |
09 Jun 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 300 |
08 Jun 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 100 |
07 Jun 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
06 Jun 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
05 Jun 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1,600 |
02 Jun 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 400 |
01 Jun 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 300 |
31 May 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
30 May 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 800 |
26 May 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1,000 |
25 May 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 100 |
24 May 2023 | 8.53 | 8.54 | 8.53 | 8.54 | 8.54 | 1,000 |
23 May 2023 | 8.60 | 8.63 | 8.60 | 8.63 | 8.63 | 1,400 |
22 May 2023 | 8.77 | 8.77 | 8.61 | 8.61 | 8.61 | 200 |
19 May 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 11,300 |
18 May 2023 | 8.70 | 8.86 | 8.70 | 8.80 | 8.80 | 1,200 |
17 May 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
16 May 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
15 May 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 56,300 |
12 May 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 59,600 |
11 May 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1,500 |
10 May 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 400 |
09 May 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |