Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 6.4920 | 6.5066 | 6.3733 | 6.3937 | 6.3937 | - |
01 May 2024 | 6.4868 | 6.4914 | 6.4683 | 6.4863 | 6.4863 | - |
30 Apr 2024 | 6.4264 | 6.4925 | 6.4020 | 6.4185 | 6.4185 | - |
29 Apr 2024 | 6.3939 | 6.4245 | 6.3857 | 6.3939 | 6.3939 | - |
26 Apr 2024 | 6.4475 | 6.4676 | 6.3694 | 6.4536 | 6.4536 | - |
25 Apr 2024 | 6.4020 | 6.4689 | 6.3776 | 6.4061 | 6.4061 | - |
24 Apr 2024 | 6.3816 | 6.4287 | 6.3694 | 6.3881 | 6.3881 | - |
23 Apr 2024 | 6.3795 | 6.4294 | 6.3654 | 6.3802 | 6.3802 | - |
22 Apr 2024 | 6.4641 | 6.4725 | 6.3898 | 6.4641 | 6.4641 | - |
19 Apr 2024 | 6.5180 | 6.5574 | 6.4475 | 6.5104 | 6.5104 | - |
18 Apr 2024 | 6.5104 | 6.5574 | 6.5062 | 6.5165 | 6.5165 | - |
17 Apr 2024 | 6.5693 | 6.5952 | 6.5020 | 6.5694 | 6.5694 | - |
16 Apr 2024 | 6.4475 | 6.5753 | 6.4267 | 6.4433 | 6.4433 | - |
15 Apr 2024 | 6.3694 | 6.4754 | 6.3291 | 6.3755 | 6.3755 | - |
12 Apr 2024 | 6.3816 | 6.4020 | 6.3371 | 6.3857 | 6.3857 | - |
11 Apr 2024 | 6.3412 | 6.3829 | 6.3371 | 6.3508 | 6.3508 | - |
10 Apr 2024 | 6.3477 | 6.3729 | 6.3371 | 6.3478 | 6.3478 | - |
09 Apr 2024 | 6.3589 | 6.3798 | 6.3291 | 6.3591 | 6.3591 | - |
08 Apr 2024 | 6.3735 | 6.4031 | 6.3573 | 6.3776 | 6.3776 | - |
05 Apr 2024 | 6.3911 | 6.3958 | 6.3331 | 6.3857 | 6.3857 | - |
04 Apr 2024 | 6.3750 | 6.3852 | 6.3331 | 6.3755 | 6.3755 | - |
03 Apr 2024 | 6.3654 | 6.4082 | 6.3331 | 6.3691 | 6.3691 | - |
02 Apr 2024 | 6.3331 | 6.3551 | 6.3109 | 6.3331 | 6.3331 | - |
01 Apr 2024 | 6.3291 | 6.3539 | 6.3131 | 6.3291 | 6.3291 | - |
29 Mar 2024 | 6.3211 | 6.3375 | 6.3012 | 6.3305 | 6.3305 | - |
28 Mar 2024 | 6.2893 | 6.3229 | 6.2735 | 6.2961 | 6.2961 | - |
27 Mar 2024 | 6.2735 | 6.2962 | 6.2657 | 6.2832 | 6.2832 | - |
26 Mar 2024 | 6.2832 | 6.3052 | 6.2735 | 6.2836 | 6.2836 | - |
25 Mar 2024 | 6.2972 | 6.3239 | 6.2854 | 6.3030 | 6.3030 | - |
22 Mar 2024 | 6.2933 | 6.3095 | 6.2461 | 6.2933 | 6.2933 | - |
21 Mar 2024 | 6.3452 | 6.3735 | 6.2972 | 6.3492 | 6.3492 | - |
20 Mar 2024 | 6.3898 | 6.4002 | 6.3532 | 6.3898 | 6.3898 | - |
19 Mar 2024 | 6.3996 | 6.4095 | 6.3654 | 6.4007 | 6.4007 | - |
18 Mar 2024 | 6.3587 | 6.4005 | 6.3452 | 6.3590 | 6.3590 | - |
15 Mar 2024 | 6.3532 | 6.3761 | 6.3452 | 6.3573 | 6.3573 | - |
14 Mar 2024 | 6.3532 | 6.3725 | 6.3291 | 6.3573 | 6.3573 | - |
13 Mar 2024 | 6.3532 | 6.3794 | 6.3412 | 6.3532 | 6.3532 | - |
12 Mar 2024 | 6.3813 | 6.3857 | 6.3371 | 6.3795 | 6.3795 | - |
11 Mar 2024 | 6.4051 | 6.4117 | 6.3532 | 6.4023 | 6.4023 | - |
08 Mar 2024 | 6.3171 | 6.4217 | 6.2933 | 6.3171 | 6.3171 | - |
07 Mar 2024 | 6.2962 | 6.3124 | 6.2854 | 6.2946 | 6.2946 | - |
06 Mar 2024 | 6.2893 | 6.3114 | 6.2696 | 6.2893 | 6.2893 | - |
05 Mar 2024 | 6.2775 | 6.3029 | 6.2578 | 6.2696 | 6.2696 | - |
04 Mar 2024 | 6.2712 | 6.2847 | 6.2617 | 6.2693 | 6.2693 | - |
01 Mar 2024 | 6.2742 | 6.2809 | 6.2422 | 6.2696 | 6.2696 | - |
29 Feb 2024 | 6.2814 | 6.3158 | 6.2696 | 6.2814 | 6.2814 | - |
28 Feb 2024 | 6.2500 | 6.2785 | 6.2189 | 6.2500 | 6.2500 | - |
27 Feb 2024 | 6.3150 | 6.3251 | 6.2531 | 6.3160 | 6.3160 | - |
26 Feb 2024 | 6.3171 | 6.3396 | 6.3037 | 6.3324 | 6.3324 | - |
23 Feb 2024 | 6.2814 | 6.3375 | 6.2578 | 6.2843 | 6.2843 | - |
22 Feb 2024 | 6.2368 | 6.2716 | 6.2035 | 6.2357 | 6.2357 | - |
21 Feb 2024 | 6.2112 | 6.2278 | 6.2035 | 6.2150 | 6.2150 | - |
20 Feb 2024 | 6.2305 | 6.2657 | 6.2267 | 6.2344 | 6.2344 | - |
19 Feb 2024 | 6.2657 | 6.2731 | 6.2344 | 6.2578 | 6.2578 | - |
16 Feb 2024 | 6.2578 | 6.2651 | 6.2305 | 6.2578 | 6.2578 | - |
15 Feb 2024 | 6.2383 | 6.2662 | 6.2150 | 6.2445 | 6.2445 | - |
14 Feb 2024 | 6.2267 | 6.2442 | 6.2035 | 6.2305 | 6.2305 | - |
13 Feb 2024 | 6.2461 | 6.2799 | 6.2228 | 6.2461 | 6.2461 | - |
12 Feb 2024 | 6.2601 | 6.2854 | 6.2383 | 6.2487 | 6.2487 | - |
09 Feb 2024 | 6.3002 | 6.3060 | 6.2578 | 6.2992 | 6.2992 | - |
08 Feb 2024 | 6.2657 | 6.3034 | 6.2506 | 6.2746 | 6.2746 | - |
07 Feb 2024 | 6.2500 | 6.2771 | 6.2461 | 6.2500 | 6.2500 | - |
06 Feb 2024 | 6.2422 | 6.2627 | 6.2228 | 6.2267 | 6.2267 | - |
05 Feb 2024 | 6.2700 | 6.2881 | 6.2383 | 6.2696 | 6.2696 | - |
02 Feb 2024 | 6.2617 | 6.2913 | 6.2539 | 6.2648 | 6.2648 | - |
01 Feb 2024 | 6.2735 | 6.2982 | 6.2267 | 6.2696 | 6.2696 | - |
31 Jan 2024 | 6.2845 | 6.3052 | 6.2617 | 6.2848 | 6.2848 | - |
30 Jan 2024 | 6.2893 | 6.2955 | 6.2461 | 6.2854 | 6.2854 | - |
29 Jan 2024 | 6.2373 | 6.2755 | 6.2189 | 6.2422 | 6.2422 | - |
26 Jan 2024 | 6.2422 | 6.2657 | 6.2267 | 6.2475 | 6.2475 | - |
25 Jan 2024 | 6.2657 | 6.2847 | 6.2344 | 6.2657 | 6.2657 | - |
24 Jan 2024 | 6.2814 | 6.3255 | 6.2461 | 6.2775 | 6.2775 | - |
23 Jan 2024 | 6.3392 | 6.3592 | 6.2814 | 6.3383 | 6.3383 | - |
22 Jan 2024 | 6.2606 | 6.3451 | 6.2500 | 6.2631 | 6.2631 | - |
19 Jan 2024 | 6.2578 | 6.2657 | 6.2150 | 6.2599 | 6.2599 | - |
18 Jan 2024 | 6.2500 | 6.2813 | 6.2228 | 6.2500 | 6.2500 | - |
17 Jan 2024 | 6.2245 | 6.2696 | 6.1996 | 6.2242 | 6.2242 | - |
16 Jan 2024 | 6.1818 | 6.2300 | 6.1275 | 6.1825 | 6.1825 | - |
15 Jan 2024 | 6.1818 | 6.2131 | 6.1617 | 6.1805 | 6.1805 | - |
12 Jan 2024 | 6.2189 | 6.2461 | 6.1690 | 6.2150 | 6.2150 | - |
11 Jan 2024 | 6.2362 | 6.2454 | 6.1843 | 6.2267 | 6.2267 | - |
10 Jan 2024 | 6.2305 | 6.2468 | 6.2073 | 6.2267 | 6.2267 | - |
09 Jan 2024 | 6.1996 | 6.2339 | 6.1881 | 6.1996 | 6.1996 | - |
08 Jan 2024 | 6.2017 | 6.2243 | 6.1690 | 6.2018 | 6.2018 | - |
05 Jan 2024 | 6.1996 | 6.2616 | 6.1805 | 6.2087 | 6.2087 | - |
04 Jan 2024 | 6.2329 | 6.2605 | 6.2189 | 6.2267 | 6.2267 | - |
03 Jan 2024 | 6.2123 | 6.2305 | 6.1958 | 6.2139 | 6.2139 | - |
02 Jan 2024 | 6.1728 | 6.1918 | 6.1350 | 6.1690 | 6.1690 | - |
01 Jan 2024 | 6.1765 | 6.1881 | 6.1538 | 6.1728 | 6.1728 | - |
29 Dec 2023 | 6.1728 | 6.1919 | 6.1538 | 6.1753 | 6.1753 | - |
28 Dec 2023 | 6.1690 | 6.1896 | 6.1200 | 6.1774 | 6.1774 | - |
27 Dec 2023 | 6.1260 | 6.1855 | 6.1087 | 6.1262 | 6.1262 | - |
26 Dec 2023 | 6.2035 | 6.2121 | 6.1237 | 6.2073 | 6.2073 | - |
25 Dec 2023 | 6.1597 | 6.2189 | 6.1597 | 6.1742 | 6.1742 | - |
22 Dec 2023 | 6.1881 | 6.2242 | 6.1690 | 6.1881 | 6.1881 | - |
21 Dec 2023 | 6.2035 | 6.2270 | 6.1538 | 6.2073 | 6.2073 | - |
20 Dec 2023 | 6.1919 | 6.2112 | 6.1463 | 6.1919 | 6.1919 | - |
19 Dec 2023 | 6.1933 | 6.2293 | 6.1805 | 6.1881 | 6.1881 | - |
18 Dec 2023 | 6.2578 | 6.2775 | 6.2305 | 6.2578 | 6.2578 | - |
15 Dec 2023 | 6.2657 | 6.3013 | 6.2344 | 6.2759 | 6.2759 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |