Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 6.84 | 7.50 | 6.78 | 7.40 | 7.40 | 580,401 |
30 May 2024 | 6.76 | 6.76 | 6.26 | 6.60 | 6.60 | 47,302 |
29 May 2024 | 6.58 | 6.78 | 6.30 | 6.60 | 6.60 | 60,083 |
28 May 2024 | 6.50 | 6.82 | 6.48 | 6.74 | 6.74 | 31,502 |
27 May 2024 | 6.52 | 6.52 | 6.12 | 6.42 | 6.42 | 18,336 |
24 May 2024 | 6.80 | 6.80 | 6.26 | 6.50 | 6.50 | 29,788 |
23 May 2024 | 6.80 | 6.80 | 6.54 | 6.68 | 6.68 | 6,288 |
22 May 2024 | 6.24 | 6.80 | 6.22 | 6.80 | 6.80 | 72,762 |
21 May 2024 | 6.24 | 6.70 | 6.24 | 6.26 | 6.26 | 32,861 |
16 May 2024 | 6.50 | 6.50 | 6.20 | 6.50 | 6.50 | 19,339 |
15 May 2024 | 6.26 | 6.46 | 6.20 | 6.40 | 6.40 | 16,921 |
14 May 2024 | 6.12 | 6.50 | 6.12 | 6.34 | 6.34 | 21,308 |
13 May 2024 | 6.22 | 6.48 | 6.20 | 6.40 | 6.40 | 34,250 |
10 May 2024 | 6.10 | 6.50 | 5.94 | 6.50 | 6.50 | 93,291 |
08 May 2024 | 6.00 | 6.18 | 6.00 | 6.08 | 6.08 | 33,768 |
07 May 2024 | 5.92 | 6.14 | 5.92 | 6.12 | 6.12 | 54,294 |
06 May 2024 | 6.10 | 6.26 | 6.00 | 6.12 | 6.12 | 117,084 |
03 May 2024 | 6.02 | 6.14 | 6.00 | 6.14 | 6.14 | 119,363 |
02 May 2024 | 5.88 | 6.02 | 5.88 | 5.92 | 5.92 | 97,702 |
30 Apr 2024 | 5.80 | 6.02 | 5.80 | 5.88 | 5.88 | 30,710 |
29 Apr 2024 | 5.62 | 6.00 | 5.62 | 5.98 | 5.98 | 11,880 |
26 Apr 2024 | 6.10 | 6.10 | 5.70 | 5.78 | 5.78 | 53,708 |
25 Apr 2024 | 5.76 | 6.00 | 5.76 | 6.00 | 6.00 | 29,179 |
24 Apr 2024 | 6.00 | 6.10 | 5.82 | 5.84 | 5.84 | 102,445 |
23 Apr 2024 | 6.08 | 6.08 | 5.74 | 5.80 | 5.80 | 118,211 |
22 Apr 2024 | 5.82 | 6.12 | 5.80 | 5.80 | 5.80 | 11,456 |
19 Apr 2024 | 5.92 | 6.08 | 5.82 | 5.84 | 5.84 | 12,881 |
18 Apr 2024 | 5.94 | 6.16 | 5.92 | 6.02 | 6.02 | 16,645 |
17 Apr 2024 | 6.16 | 6.16 | 5.84 | 5.92 | 5.92 | 24,771 |
16 Apr 2024 | 5.76 | 6.12 | 5.76 | 5.98 | 5.98 | 49,577 |
15 Apr 2024 | 6.18 | 6.18 | 6.12 | 6.12 | 6.12 | 3,041 |
12 Apr 2024 | 6.08 | 6.12 | 6.00 | 6.12 | 6.12 | 76,468 |
11 Apr 2024 | 5.90 | 6.08 | 5.82 | 6.02 | 6.02 | 10,661 |
10 Apr 2024 | 5.86 | 6.00 | 5.86 | 6.00 | 6.00 | 15,439 |
09 Apr 2024 | 6.10 | 6.10 | 5.84 | 5.86 | 5.86 | 76,338 |
08 Apr 2024 | 6.10 | 6.10 | 5.82 | 5.90 | 5.90 | 29,875 |
05 Apr 2024 | 6.10 | 6.16 | 6.04 | 6.10 | 6.10 | 125,748 |
04 Apr 2024 | 5.80 | 5.98 | 5.76 | 5.82 | 5.82 | 154,744 |
03 Apr 2024 | 5.80 | 5.92 | 5.74 | 5.80 | 5.80 | 86,512 |
02 Apr 2024 | 5.88 | 5.88 | 5.80 | 5.80 | 5.80 | 20,172 |
27 Mar 2024 | 5.80 | 5.98 | 5.80 | 5.94 | 5.94 | 4,987 |
26 Mar 2024 | 5.73 | 5.89 | 5.73 | 5.89 | 5.89 | 125 |
25 Mar 2024 | 5.97 | 5.97 | 5.80 | 5.80 | 5.80 | 12,765 |
22 Mar 2024 | 5.74 | 5.90 | 5.70 | 5.85 | 5.85 | 40,052 |
21 Mar 2024 | 5.90 | 5.99 | 5.71 | 5.96 | 5.96 | 50,771 |
20 Mar 2024 | 5.74 | 5.96 | 5.70 | 5.96 | 5.96 | 24,413 |
19 Mar 2024 | 5.59 | 5.75 | 5.57 | 5.75 | 5.75 | 35,376 |
18 Mar 2024 | 5.78 | 5.79 | 5.57 | 5.70 | 5.70 | 174,631 |
15 Mar 2024 | 5.98 | 5.99 | 5.65 | 5.75 | 5.75 | 57,419 |
14 Mar 2024 | 6.05 | 6.05 | 5.65 | 5.75 | 5.75 | 119,880 |
13 Mar 2024 | 5.90 | 6.17 | 5.69 | 5.80 | 5.80 | 85,582 |
12 Mar 2024 | 6.38 | 6.38 | 5.75 | 5.80 | 5.80 | 377,826 |
11 Mar 2024 | 5.77 | 6.30 | 5.71 | 5.80 | 5.80 | 157,962 |
08 Mar 2024 | 6.00 | 6.34 | 5.72 | 6.34 | 6.34 | 196,177 |
07 Mar 2024 | 6.05 | 6.39 | 5.81 | 6.36 | 6.36 | 116,873 |
06 Mar 2024 | 6.15 | 6.43 | 6.01 | 6.26 | 6.26 | 82,196 |
05 Mar 2024 | 6.01 | 6.45 | 6.01 | 6.15 | 6.15 | 6,872 |
04 Mar 2024 | 6.20 | 6.52 | 5.99 | 5.99 | 5.99 | 26,976 |
01 Mar 2024 | 6.00 | 6.84 | 6.00 | 6.40 | 6.40 | 41,893 |
29 Feb 2024 | 6.20 | 6.20 | 5.80 | 5.98 | 5.98 | 59,916 |
28 Feb 2024 | 6.34 | 6.35 | 6.01 | 6.20 | 6.20 | 105,734 |
27 Feb 2024 | 6.30 | 6.68 | 6.05 | 6.34 | 6.34 | 38,113 |
26 Feb 2024 | 6.65 | 6.93 | 6.65 | 6.93 | 6.93 | 21,580 |
23 Feb 2024 | 7.14 | 7.14 | 6.50 | 6.94 | 6.94 | 8,000 |
22 Feb 2024 | 6.10 | 6.89 | 6.10 | 6.85 | 6.85 | 17,389 |
21 Feb 2024 | 6.52 | 6.99 | 6.50 | 6.60 | 6.60 | 74,682 |
20 Feb 2024 | 7.09 | 7.09 | 6.73 | 6.95 | 6.95 | 24,959 |
19 Feb 2024 | 6.72 | 6.89 | 6.70 | 6.81 | 6.81 | 35,486 |
16 Feb 2024 | 7.00 | 7.00 | 6.70 | 6.92 | 6.92 | 10,974 |
15 Feb 2024 | 6.71 | 6.99 | 6.70 | 6.70 | 6.70 | 14,751 |
14 Feb 2024 | 6.60 | 7.08 | 6.60 | 6.98 | 6.98 | 23,738 |
13 Feb 2024 | 6.74 | 7.00 | 6.50 | 6.65 | 6.65 | 64,842 |
12 Feb 2024 | 7.00 | 7.02 | 6.85 | 7.00 | 7.00 | 38,693 |
09 Feb 2024 | 6.80 | 7.20 | 6.65 | 7.00 | 7.00 | 11,927 |
08 Feb 2024 | 6.70 | 7.12 | 6.65 | 6.70 | 6.70 | 69,484 |
07 Feb 2024 | 6.71 | 7.04 | 6.70 | 6.99 | 6.99 | 23,125 |
06 Feb 2024 | 6.76 | 7.48 | 6.76 | 7.06 | 7.06 | 31,951 |
05 Feb 2024 | 6.70 | 6.90 | 6.70 | 6.70 | 6.70 | 66,013 |
02 Feb 2024 | 6.70 | 7.02 | 6.70 | 6.72 | 6.72 | 11,961 |
01 Feb 2024 | 7.15 | 7.15 | 6.60 | 6.84 | 6.84 | 31,723 |
31 Jan 2024 | 6.68 | 7.17 | 6.50 | 6.60 | 6.60 | 43,304 |
30 Jan 2024 | 6.80 | 7.23 | 6.68 | 6.80 | 6.80 | 22,189 |
29 Jan 2024 | 7.10 | 7.10 | 6.85 | 7.09 | 7.09 | 93,216 |
26 Jan 2024 | 7.19 | 7.25 | 7.02 | 7.20 | 7.20 | 59,741 |
25 Jan 2024 | 7.48 | 7.48 | 7.19 | 7.25 | 7.25 | 13,895 |
24 Jan 2024 | 7.48 | 7.48 | 7.22 | 7.45 | 7.45 | 37,456 |
23 Jan 2024 | 7.40 | 7.48 | 7.22 | 7.43 | 7.43 | 6,649 |
22 Jan 2024 | 7.33 | 7.48 | 7.33 | 7.40 | 7.40 | 20,344 |
19 Jan 2024 | 7.50 | 7.50 | 7.22 | 7.22 | 7.22 | 93,593 |
18 Jan 2024 | 7.11 | 7.58 | 7.11 | 7.45 | 7.45 | 120,394 |
17 Jan 2024 | 7.11 | 7.47 | 7.11 | 7.11 | 7.11 | 22,705 |
16 Jan 2024 | 7.05 | 7.30 | 7.05 | 7.19 | 7.19 | 44,191 |
15 Jan 2024 | 7.26 | 7.36 | 7.10 | 7.10 | 7.10 | 61,312 |
12 Jan 2024 | 7.50 | 7.50 | 7.14 | 7.40 | 7.40 | 40,241 |
11 Jan 2024 | 7.05 | 7.59 | 7.05 | 7.40 | 7.40 | 89,782 |
10 Jan 2024 | 7.60 | 7.60 | 7.16 | 7.17 | 7.17 | 80,785 |
09 Jan 2024 | 7.90 | 7.92 | 7.52 | 7.60 | 7.60 | 122,116 |
08 Jan 2024 | 7.85 | 8.08 | 7.35 | 7.56 | 7.56 | 213,080 |
05 Jan 2024 | 6.88 | 7.85 | 6.86 | 7.72 | 7.72 | 391,046 |
04 Jan 2024 | 6.89 | 6.89 | 6.60 | 6.80 | 6.80 | 169,317 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |