Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 6.09 | 6.10 | 6.09 | 6.10 | 6.10 | 2,753 |
01 May 2024 | 6.06 | 6.06 | 6.04 | 6.06 | 6.06 | 26 |
30 Apr 2024 | 6.16 | 6.38 | 6.09 | 6.10 | 6.10 | 41,239 |
29 Apr 2024 | 6.20 | 6.20 | 6.17 | 6.17 | 6.17 | 19,388 |
26 Apr 2024 | 6.18 | 6.19 | 6.18 | 6.19 | 6.19 | 40,094 |
25 Apr 2024 | 6.16 | 6.18 | 6.16 | 6.16 | 6.16 | 7,127 |
24 Apr 2024 | 6.14 | 6.14 | 6.14 | 6.19 | 6.19 | 40 |
23 Apr 2024 | 6.16 | 6.16 | 6.07 | 6.12 | 6.12 | 2,463 |
22 Apr 2024 | 6.05 | 6.14 | 6.05 | 6.15 | 6.15 | 38,647 |
19 Apr 2024 | 6.03 | 6.05 | 6.02 | 6.04 | 6.04 | 4,994 |
18 Apr 2024 | 6.07 | 6.08 | 6.02 | 6.02 | 6.02 | 5,489 |
17 Apr 2024 | 6.04 | 6.07 | 6.03 | 6.09 | 6.09 | 6,446 |
16 Apr 2024 | 6.05 | 6.16 | 6.00 | 6.06 | 6.06 | 155,339 |
15 Apr 2024 | 6.09 | 6.11 | 6.07 | 6.09 | 6.09 | 1,284 |
12 Apr 2024 | 6.06 | 6.16 | 6.06 | 6.12 | 6.12 | 16,948 |
11 Apr 2024 | 6.13 | 6.13 | 6.09 | 6.09 | 6.09 | 4,787 |
10 Apr 2024 | 6.15 | 6.17 | 6.11 | 6.12 | 6.12 | 36,953 |
09 Apr 2024 | 6.14 | 6.16 | 6.11 | 6.16 | 6.16 | 289,614 |
08 Apr 2024 | 6.16 | 6.20 | 6.16 | 6.16 | 6.16 | 351,348 |
05 Apr 2024 | 6.13 | 6.16 | 6.13 | 6.17 | 6.17 | 23,949 |
04 Apr 2024 | 6.14 | 6.17 | 6.14 | 6.13 | 6.13 | 23,304 |
03 Apr 2024 | 6.10 | 6.12 | 6.09 | 6.10 | 6.10 | 9,619 |
02 Apr 2024 | 6.13 | 6.16 | 6.09 | 6.11 | 6.11 | 18,835 |
28 Mar 2024 | 6.07 | 6.15 | 6.07 | 6.16 | 6.16 | 3,492 |
27 Mar 2024 | 6.08 | 6.09 | 6.07 | 6.09 | 6.09 | 8,835 |
26 Mar 2024 | 6.14 | 6.16 | 6.04 | 6.13 | 6.13 | 92,001 |
25 Mar 2024 | 6.09 | 6.15 | 6.09 | 6.13 | 6.13 | 10,551 |
22 Mar 2024 | 6.09 | 6.10 | 6.09 | 6.10 | 6.10 | 32,023 |
21 Mar 2024 | 6.16 | 6.16 | 6.16 | 6.12 | 6.12 | 650 |
20 Mar 2024 | 6.05 | 6.07 | 6.05 | 6.07 | 6.07 | 15,866 |
19 Mar 2024 | 6.07 | 6.12 | 6.02 | 6.06 | 6.06 | 150,657 |
18 Mar 2024 | 6.09 | 6.11 | 6.07 | 6.08 | 6.08 | 66,440 |
15 Mar 2024 | 6.07 | 6.07 | 6.04 | 6.07 | 6.07 | 30,013 |
14 Mar 2024 | 6.09 | 6.11 | 6.09 | 6.05 | 6.05 | 55,071 |
13 Mar 2024 | 6.11 | 6.11 | 6.04 | 6.09 | 6.09 | 9,084 |
12 Mar 2024 | 6.05 | 6.11 | 5.89 | 6.09 | 6.09 | 62,262 |
11 Mar 2024 | 6.01 | 6.06 | 6.01 | 6.07 | 6.07 | 1,095 |
08 Mar 2024 | 6.03 | 6.05 | 6.01 | 5.96 | 5.96 | 339 |
07 Mar 2024 | 5.96 | 6.02 | 5.95 | 6.02 | 6.02 | 9,934 |
06 Mar 2024 | 5.91 | 5.92 | 5.91 | 5.92 | 5.92 | 30,286 |
05 Mar 2024 | 5.95 | 5.99 | 5.92 | 5.93 | 5.93 | 1,039 |
04 Mar 2024 | 5.97 | 5.97 | 5.95 | 5.98 | 5.98 | 17,565 |
01 Mar 2024 | 6.01 | 6.01 | 5.91 | 5.93 | 5.93 | 10,010 |
29 Feb 2024 | 6.01 | 6.01 | 5.94 | 6.00 | 6.00 | 30,262 |
28 Feb 2024 | 5.99 | 6.01 | 5.98 | 6.03 | 6.03 | 16,308 |
27 Feb 2024 | 5.99 | 6.02 | 5.85 | 6.01 | 6.01 | 128,659 |
26 Feb 2024 | 5.89 | 5.91 | 5.89 | 5.88 | 5.88 | 3,342 |
23 Feb 2024 | 5.97 | 5.98 | 5.89 | 5.90 | 5.90 | 20,212 |
22 Feb 2024 | 6.01 | 6.03 | 5.98 | 5.98 | 5.98 | 14,942 |
21 Feb 2024 | 6.03 | 6.06 | 6.01 | 6.01 | 6.01 | 2,183 |
20 Feb 2024 | 6.05 | 6.11 | 6.05 | 6.02 | 6.02 | 3,089 |
19 Feb 2024 | 6.02 | 6.06 | 6.01 | 6.01 | 6.01 | 1,782 |
16 Feb 2024 | 6.04 | 6.04 | 6.02 | 6.03 | 6.03 | 1,629 |
15 Feb 2024 | 6.07 | 6.07 | 6.05 | 6.05 | 6.05 | 19,713 |
14 Feb 2024 | 6.09 | 6.11 | 6.09 | 6.11 | 6.11 | 8,621 |
13 Feb 2024 | 6.16 | 6.17 | 6.16 | 6.16 | 6.16 | 48,578 |
12 Feb 2024 | 6.18 | 6.20 | 6.17 | 6.20 | 6.20 | 7,272 |
09 Feb 2024 | 6.15 | 6.19 | 6.15 | 6.19 | 6.19 | 6,150 |
08 Feb 2024 | 6.17 | 6.18 | 6.17 | 6.18 | 6.18 | 256 |
07 Feb 2024 | 6.16 | 6.17 | 6.15 | 6.18 | 6.18 | 12,702 |
06 Feb 2024 | 6.17 | 6.21 | 6.16 | 6.17 | 6.17 | 27,670 |
05 Feb 2024 | 6.18 | 6.19 | 6.16 | 6.18 | 6.18 | 5,056 |
02 Feb 2024 | 6.22 | 6.24 | 6.22 | 6.20 | 6.20 | 6,132 |
01 Feb 2024 | 6.25 | 6.25 | 6.22 | 6.23 | 6.23 | 13,365 |
31 Jan 2024 | 6.23 | 6.24 | 6.20 | 6.22 | 6.22 | 24,884 |
30 Jan 2024 | 6.14 | 6.29 | 6.14 | 6.24 | 6.24 | 63,796 |
29 Jan 2024 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | 4,150 |
26 Jan 2024 | 6.25 | 6.26 | 6.22 | 6.22 | 6.22 | 20,135 |
25 Jan 2024 | 6.32 | 6.32 | 6.25 | 6.25 | 6.25 | 1,630 |
24 Jan 2024 | 6.29 | 6.31 | 6.29 | 6.30 | 6.30 | 1,382 |
23 Jan 2024 | 6.24 | 6.30 | 6.00 | 6.26 | 6.26 | 1,467 |
22 Jan 2024 | 6.18 | 6.22 | 6.16 | 6.22 | 6.22 | 56,856 |
19 Jan 2024 | 6.16 | 6.18 | 6.16 | 6.20 | 6.20 | 333 |
18 Jan 2024 | 6.09 | 6.11 | 6.06 | 6.10 | 6.10 | 79,147 |
17 Jan 2024 | 6.15 | 6.17 | 6.13 | 6.12 | 6.12 | 30,965 |
16 Jan 2024 | 6.17 | 6.22 | 6.15 | 6.15 | 6.15 | 41,623 |
15 Jan 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
12 Jan 2024 | 6.23 | 6.24 | 6.23 | 6.19 | 6.19 | 16,908 |
11 Jan 2024 | 6.23 | 6.24 | 6.22 | 6.23 | 6.23 | 22,650 |
10 Jan 2024 | 6.24 | 6.24 | 6.22 | 6.23 | 6.23 | 5,139 |
09 Jan 2024 | 6.21 | 6.29 | 6.21 | 6.25 | 6.25 | 1,750 |
08 Jan 2024 | 6.22 | 6.23 | 6.16 | 6.17 | 6.17 | 44,693 |
05 Jan 2024 | 6.28 | 6.28 | 6.23 | 6.23 | 6.23 | 24,828 |
04 Jan 2024 | 6.27 | 6.29 | 6.27 | 6.26 | 6.26 | 1,037 |
03 Jan 2024 | 6.28 | 6.29 | 6.27 | 6.27 | 6.27 | 17,871 |
02 Jan 2024 | 6.34 | 6.44 | 6.28 | 6.28 | 6.28 | 38,493 |
29 Dec 2023 | 6.46 | 6.46 | 6.44 | 6.45 | 6.45 | 2,211 |
28 Dec 2023 | 6.43 | 6.47 | 6.42 | 6.49 | 6.49 | 32,946 |
27 Dec 2023 | 6.45 | 6.45 | 6.36 | 6.41 | 6.41 | 172,678 |
22 Dec 2023 | 6.36 | 6.37 | 6.36 | 6.35 | 6.35 | 372 |
21 Dec 2023 | 6.37 | 6.37 | 6.34 | 6.35 | 6.35 | 28,145 |
20 Dec 2023 | 6.49 | 6.49 | 6.47 | 6.41 | 6.41 | 879 |
19 Dec 2023 | 6.45 | 6.50 | 6.44 | 6.45 | 6.45 | 87,959 |
18 Dec 2023 | 6.43 | 6.45 | 6.43 | 6.48 | 6.48 | 2,572 |
15 Dec 2023 | 6.49 | 6.50 | 6.45 | 6.45 | 6.45 | 11,447 |
14 Dec 2023 | 6.45 | 6.48 | 6.44 | 6.46 | 6.46 | 60,901 |
13 Dec 2023 | 6.51 | 6.51 | 6.49 | 6.45 | 6.45 | 1,343 |
12 Dec 2023 | 6.52 | 6.53 | 6.44 | 6.52 | 6.52 | 4,382 |
11 Dec 2023 | 6.51 | 6.51 | 6.49 | 6.48 | 6.48 | 48,874 |
08 Dec 2023 | 6.53 | 6.55 | 6.53 | 6.54 | 6.54 | 31,701 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |