Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 6.57 | 6.73 | 6.55 | 6.63 | 6.63 | 96,000 |
07 Dec 2023 | 6.50 | 6.80 | 6.48 | 6.80 | 6.80 | 206,500 |
06 Dec 2023 | 6.35 | 6.46 | 6.32 | 6.36 | 6.36 | 77,200 |
05 Dec 2023 | 6.29 | 6.30 | 6.17 | 6.21 | 6.21 | 105,200 |
04 Dec 2023 | 6.36 | 6.40 | 6.25 | 6.31 | 6.31 | 123,700 |
01 Dec 2023 | 6.38 | 6.45 | 6.32 | 6.35 | 6.35 | 46,900 |
30 Nov 2023 | 6.39 | 6.44 | 6.34 | 6.39 | 6.39 | 45,200 |
29 Nov 2023 | 6.42 | 6.50 | 6.41 | 6.47 | 6.47 | 44,000 |
28 Nov 2023 | 6.41 | 6.43 | 6.36 | 6.40 | 6.40 | 40,800 |
27 Nov 2023 | 6.37 | 6.47 | 6.33 | 6.41 | 6.41 | 100,400 |
24 Nov 2023 | 6.22 | 6.34 | 6.22 | 6.32 | 6.32 | 21,100 |
22 Nov 2023 | 6.33 | 6.38 | 6.23 | 6.26 | 6.26 | 48,600 |
21 Nov 2023 | 6.26 | 6.33 | 6.26 | 6.28 | 6.28 | 52,200 |
20 Nov 2023 | 6.34 | 6.38 | 6.26 | 6.30 | 6.30 | 46,000 |
17 Nov 2023 | 6.32 | 6.40 | 6.27 | 6.40 | 6.40 | 45,400 |
16 Nov 2023 | 6.42 | 6.46 | 6.28 | 6.30 | 6.30 | 75,500 |
15 Nov 2023 | 6.25 | 6.37 | 6.22 | 6.32 | 6.32 | 81,300 |
14 Nov 2023 | 6.03 | 6.18 | 6.03 | 6.17 | 6.17 | 87,600 |
13 Nov 2023 | 5.93 | 5.98 | 5.88 | 5.94 | 5.94 | 78,300 |
10 Nov 2023 | 5.92 | 6.06 | 5.89 | 6.02 | 6.02 | 59,000 |
09 Nov 2023 | 6.14 | 6.17 | 5.91 | 5.91 | 5.91 | 60,900 |
08 Nov 2023 | 6.15 | 6.21 | 6.04 | 6.10 | 6.10 | 126,100 |
07 Nov 2023 | 6.28 | 6.28 | 5.83 | 6.01 | 6.01 | 260,600 |
06 Nov 2023 | 6.41 | 6.50 | 6.35 | 6.42 | 6.42 | 92,700 |
03 Nov 2023 | 6.39 | 6.51 | 6.35 | 6.45 | 6.45 | 78,800 |
02 Nov 2023 | 6.50 | 6.55 | 6.28 | 6.32 | 6.32 | 85,000 |
01 Nov 2023 | 6.19 | 6.31 | 6.18 | 6.31 | 6.31 | 149,800 |
31 Oct 2023 | 5.90 | 6.02 | 5.88 | 6.01 | 6.01 | 109,500 |
30 Oct 2023 | 5.66 | 5.85 | 5.65 | 5.83 | 5.83 | 117,600 |
27 Oct 2023 | 5.61 | 5.65 | 5.52 | 5.52 | 5.52 | 67,700 |
26 Oct 2023 | 5.58 | 5.71 | 5.58 | 5.64 | 5.64 | 84,000 |
25 Oct 2023 | 5.69 | 5.80 | 5.66 | 5.67 | 5.67 | 78,500 |
24 Oct 2023 | 5.77 | 5.83 | 5.70 | 5.76 | 5.76 | 107,000 |
23 Oct 2023 | 5.88 | 5.95 | 5.79 | 5.83 | 5.83 | 197,400 |
20 Oct 2023 | 6.04 | 6.08 | 6.02 | 6.05 | 6.05 | 73,000 |
19 Oct 2023 | 6.08 | 6.11 | 6.00 | 6.02 | 6.02 | 139,300 |
18 Oct 2023 | 6.17 | 6.20 | 6.11 | 6.18 | 6.18 | 100,800 |
17 Oct 2023 | 6.08 | 6.24 | 6.05 | 6.20 | 6.20 | 93,000 |
16 Oct 2023 | 6.14 | 6.25 | 6.09 | 6.15 | 6.15 | 182,300 |
13 Oct 2023 | 6.31 | 6.41 | 6.13 | 6.18 | 6.18 | 63,900 |
12 Oct 2023 | 6.33 | 6.38 | 6.28 | 6.33 | 6.33 | 103,900 |
11 Oct 2023 | 6.35 | 6.45 | 6.34 | 6.38 | 6.38 | 81,000 |
10 Oct 2023 | 6.17 | 6.43 | 6.17 | 6.35 | 6.35 | 91,200 |
09 Oct 2023 | 6.07 | 6.23 | 5.99 | 6.12 | 6.12 | 220,000 |
06 Oct 2023 | 6.36 | 6.42 | 6.28 | 6.37 | 6.37 | 54,300 |
05 Oct 2023 | 6.39 | 6.43 | 6.37 | 6.39 | 6.39 | 99,800 |
04 Oct 2023 | 6.35 | 6.45 | 6.25 | 6.42 | 6.42 | 173,100 |
03 Oct 2023 | 6.38 | 6.43 | 6.33 | 6.34 | 6.34 | 85,800 |
02 Oct 2023 | 6.43 | 6.56 | 6.38 | 6.41 | 6.41 | 115,500 |
29 Sept 2023 | 6.43 | 6.44 | 6.35 | 6.43 | 6.43 | 62,200 |
28 Sept 2023 | 6.33 | 6.50 | 6.33 | 6.44 | 6.44 | 50,100 |
27 Sept 2023 | 6.31 | 6.39 | 6.26 | 6.29 | 6.29 | 105,900 |
26 Sept 2023 | 6.30 | 6.38 | 6.27 | 6.30 | 6.30 | 62,900 |
25 Sept 2023 | 6.40 | 6.46 | 6.31 | 6.38 | 6.38 | 74,600 |
22 Sept 2023 | 6.46 | 6.57 | 6.41 | 6.42 | 6.42 | 38,700 |
21 Sept 2023 | 6.43 | 6.53 | 6.43 | 6.46 | 6.46 | 61,300 |
20 Sept 2023 | 6.63 | 6.65 | 6.48 | 6.52 | 6.52 | 57,100 |
19 Sept 2023 | 6.45 | 6.62 | 6.45 | 6.58 | 6.58 | 109,200 |
18 Sept 2023 | 6.44 | 6.48 | 6.38 | 6.44 | 6.44 | 73,000 |
15 Sept 2023 | 6.49 | 6.55 | 6.40 | 6.43 | 6.43 | 46,900 |
14 Sept 2023 | 6.46 | 6.64 | 6.38 | 6.53 | 6.53 | 105,500 |
13 Sept 2023 | 6.52 | 6.63 | 6.49 | 6.51 | 6.51 | 79,900 |
12 Sept 2023 | 6.52 | 6.60 | 6.48 | 6.56 | 6.56 | 59,800 |
11 Sept 2023 | 6.52 | 6.59 | 6.41 | 6.48 | 6.48 | 84,100 |
08 Sept 2023 | 6.43 | 6.48 | 6.38 | 6.40 | 6.40 | 68,200 |
07 Sept 2023 | 6.45 | 6.50 | 6.42 | 6.47 | 6.47 | 71,900 |
06 Sept 2023 | 6.59 | 6.63 | 6.50 | 6.51 | 6.51 | 90,300 |
05 Sept 2023 | 6.68 | 6.75 | 6.61 | 6.63 | 6.63 | 73,000 |
01 Sept 2023 | 6.65 | 6.74 | 6.58 | 6.71 | 6.71 | 108,900 |
31 Aug 2023 | 6.84 | 6.87 | 6.65 | 6.66 | 6.66 | 93,200 |
30 Aug 2023 | 6.49 | 6.92 | 6.49 | 6.81 | 6.81 | 187,800 |
29 Aug 2023 | 6.51 | 6.59 | 6.47 | 6.53 | 6.53 | 84,900 |
28 Aug 2023 | 6.46 | 6.65 | 6.46 | 6.54 | 6.54 | 109,500 |
25 Aug 2023 | 6.50 | 6.56 | 6.45 | 6.50 | 6.50 | 50,000 |
24 Aug 2023 | 6.73 | 6.73 | 6.48 | 6.49 | 6.49 | 65,000 |
23 Aug 2023 | 6.60 | 6.79 | 6.60 | 6.70 | 6.70 | 60,700 |
22 Aug 2023 | 6.60 | 6.66 | 6.54 | 6.61 | 6.61 | 68,800 |
21 Aug 2023 | 6.62 | 6.70 | 6.46 | 6.57 | 6.57 | 131,900 |
18 Aug 2023 | 6.78 | 6.83 | 6.61 | 6.70 | 6.70 | 103,400 |
17 Aug 2023 | 6.72 | 6.88 | 6.66 | 6.79 | 6.79 | 137,700 |
16 Aug 2023 | 6.61 | 6.72 | 6.59 | 6.69 | 6.69 | 142,900 |
15 Aug 2023 | 6.77 | 6.86 | 6.60 | 6.64 | 6.64 | 124,100 |
14 Aug 2023 | 6.81 | 6.97 | 6.78 | 6.81 | 6.81 | 107,000 |
11 Aug 2023 | 6.84 | 6.99 | 6.77 | 6.96 | 6.96 | 82,300 |
10 Aug 2023 | 6.90 | 7.10 | 6.85 | 6.86 | 6.86 | 135,500 |
09 Aug 2023 | 7.06 | 7.06 | 6.73 | 6.91 | 6.91 | 339,900 |
08 Aug 2023 | 6.72 | 7.16 | 6.56 | 7.01 | 7.01 | 536,600 |
07 Aug 2023 | 6.35 | 6.37 | 6.20 | 6.29 | 6.29 | 105,000 |
04 Aug 2023 | 6.23 | 6.33 | 6.20 | 6.27 | 6.27 | 95,200 |
03 Aug 2023 | 6.26 | 6.44 | 6.25 | 6.27 | 6.27 | 87,000 |
02 Aug 2023 | 6.32 | 6.37 | 6.23 | 6.29 | 6.29 | 114,300 |
01 Aug 2023 | 6.17 | 6.37 | 6.17 | 6.33 | 6.33 | 103,900 |
31 Jul 2023 | 6.06 | 6.32 | 6.06 | 6.23 | 6.23 | 144,900 |
28 Jul 2023 | 6.01 | 6.11 | 6.01 | 6.05 | 6.05 | 53,200 |
27 Jul 2023 | 6.07 | 6.13 | 6.00 | 6.01 | 6.01 | 94,800 |
26 Jul 2023 | 6.08 | 6.12 | 6.02 | 6.10 | 6.10 | 68,600 |
25 Jul 2023 | 6.22 | 6.22 | 5.98 | 6.03 | 6.03 | 190,100 |
24 Jul 2023 | 6.32 | 6.45 | 6.28 | 6.37 | 6.37 | 110,400 |
21 Jul 2023 | 6.37 | 6.44 | 6.32 | 6.37 | 6.37 | 73,500 |
20 Jul 2023 | 6.63 | 6.63 | 6.31 | 6.31 | 6.31 | 210,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |