Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 6.79 | 6.82 | 6.79 | 6.82 | 6.82 | 7,055 |
09 May 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 14,000 |
08 May 2024 | 6.78 | 6.80 | 6.77 | 6.79 | 6.79 | 1,452 |
07 May 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
03 May 2024 | 6.65 | 6.65 | 6.55 | 6.57 | 6.57 | 11,311 |
02 May 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 899 |
01 May 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
30 Apr 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
29 Apr 2024 | 6.52 | 6.52 | 6.52 | 6.55 | 6.55 | 3,561 |
26 Apr 2024 | 6.60 | 6.60 | 6.60 | 6.50 | 6.50 | 5,583 |
25 Apr 2024 | 6.65 | 6.66 | 6.65 | 6.56 | 6.56 | 11,061 |
24 Apr 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
23 Apr 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
22 Apr 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
19 Apr 2024 | 6.45 | 6.48 | 6.45 | 6.59 | 6.59 | 14,245 |
18 Apr 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
17 Apr 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
16 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
15 Apr 2024 | 6.53 | 6.53 | 6.53 | 6.52 | 6.52 | 3,000 |
12 Apr 2024 | 6.52 | 6.52 | 6.50 | 6.51 | 6.51 | 10,084 |
11 Apr 2024 | 6.56 | 6.56 | 6.53 | 6.54 | 6.54 | 2,934 |
10 Apr 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
09 Apr 2024 | 6.83 | 6.83 | 6.68 | 6.68 | 6.68 | 5,105 |
08 Apr 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
05 Apr 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
04 Apr 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 2,172 |
03 Apr 2024 | 6.83 | 6.86 | 6.83 | 6.82 | 6.82 | 83,660 |
02 Apr 2024 | 6.83 | 6.87 | 6.83 | 6.83 | 6.83 | 14,425 |
28 Mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 523 |
27 Mar 2024 | 6.82 | 6.82 | 6.82 | 6.81 | 6.81 | 23,899 |
26 Mar 2024 | 6.79 | 6.79 | 6.79 | 6.80 | 6.80 | 6,688 |
25 Mar 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
22 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
21 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
20 Mar 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
19 Mar 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 584 |
18 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.71 | 6.71 | 3,680 |
15 Mar 2024 | 6.64 | 6.68 | 6.64 | 6.67 | 6.67 | 5,063 |
14 Mar 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
13 Mar 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 3,401 |
12 Mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 10,483 |
11 Mar 2024 | 6.57 | 6.59 | 6.55 | 6.59 | 6.59 | 37,764 |
08 Mar 2024 | 6.56 | 6.57 | 6.56 | 6.57 | 6.57 | 3,765 |
07 Mar 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
06 Mar 2024 | 6.51 | 6.53 | 6.50 | 6.56 | 6.56 | 120,165 |
05 Mar 2024 | 6.48 | 6.49 | 6.47 | 6.49 | 6.49 | 55,264 |
04 Mar 2024 | 6.49 | 6.49 | 6.45 | 6.45 | 6.45 | 600,311 |
01 Mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
29 Feb 2024 | 6.51 | 6.52 | 6.48 | 6.49 | 6.49 | 678,903 |
28 Feb 2024 | 6.50 | 6.53 | 6.50 | 6.52 | 6.52 | 9,264,030 |
27 Feb 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
26 Feb 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
23 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
22 Feb 2024 | 6.41 | 6.42 | 6.41 | 6.43 | 6.43 | 30,000 |
21 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
20 Feb 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
19 Feb 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
16 Feb 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
15 Feb 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
14 Feb 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
13 Feb 2024 | 6.26 | 6.26 | 6.26 | 6.28 | 6.28 | 10,000 |
12 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
09 Feb 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
08 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
07 Feb 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
06 Feb 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
05 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 8,179 |
02 Feb 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
01 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
31 Jan 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 20,000 |
30 Jan 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
29 Jan 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
26 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
25 Jan 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
24 Jan 2024 | 6.24 | 6.24 | 6.24 | 6.26 | 6.26 | 10,000 |
23 Jan 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
22 Jan 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
19 Jan 2024 | 6.08 | 6.08 | 6.05 | 6.10 | 6.10 | 30,710 |
18 Jan 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
17 Jan 2024 | 5.96 | 5.96 | 5.96 | 6.01 | 6.01 | 10,000 |
16 Jan 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
15 Jan 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
12 Jan 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
11 Jan 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
10 Jan 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
09 Jan 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
08 Jan 2024 | 5.95 | 5.95 | 5.95 | 5.93 | 5.93 | 350 |
05 Jan 2024 | 5.95 | 5.96 | 5.95 | 5.96 | 5.96 | 700 |
04 Jan 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
03 Jan 2024 | 5.91 | 5.91 | 5.91 | 5.93 | 5.93 | 8,901 |
02 Jan 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
29 Dec 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
28 Dec 2023 | 5.84 | 5.87 | 5.84 | 5.85 | 5.85 | 109,564 |
27 Dec 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
22 Dec 2023 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
21 Dec 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
20 Dec 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
19 Dec 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
18 Dec 2023 | 5.77 | 5.79 | 5.77 | 5.78 | 5.78 | 33,895 |
15 Dec 2023 | 5.75 | 5.76 | 5.75 | 5.74 | 5.74 | 29,661 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |