Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 7.08 | 7.16 | 7.04 | 7.14 | 7.14 | 4,335 |
06 May 2024 | 6.92 | 7.14 | 6.92 | 7.14 | 7.14 | 12,557 |
03 May 2024 | 7.08 | 7.10 | 6.98 | 7.04 | 7.04 | 8,275 |
02 May 2024 | 7.12 | 7.12 | 7.00 | 7.10 | 7.10 | 2,811 |
30 Apr 2024 | 7.10 | 7.12 | 7.06 | 7.10 | 7.10 | 1,811 |
29 Apr 2024 | 7.10 | 7.10 | 7.04 | 7.10 | 7.10 | 760 |
26 Apr 2024 | 7.06 | 7.10 | 7.04 | 7.10 | 7.10 | 2,435 |
25 Apr 2024 | 7.08 | 7.10 | 6.98 | 7.10 | 7.10 | 4,681 |
24 Apr 2024 | 7.06 | 7.06 | 6.98 | 7.06 | 7.06 | 4,118 |
23 Apr 2024 | 6.96 | 7.04 | 6.96 | 7.04 | 7.04 | 2,412 |
22 Apr 2024 | 7.00 | 7.04 | 6.92 | 6.96 | 6.96 | 6,535 |
19 Apr 2024 | 6.94 | 6.98 | 6.86 | 6.98 | 6.98 | 2,752 |
18 Apr 2024 | 6.88 | 6.96 | 6.80 | 6.94 | 6.94 | 3,697 |
17 Apr 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 4,169 |
16 Apr 2024 | 6.92 | 6.98 | 6.92 | 6.98 | 6.98 | 1,562 |
15 Apr 2024 | 7.00 | 7.00 | 6.90 | 6.96 | 6.96 | 2,648 |
12 Apr 2024 | 6.96 | 7.00 | 6.92 | 6.98 | 6.98 | 14,572 |
11 Apr 2024 | 6.90 | 6.96 | 6.78 | 6.96 | 6.96 | 5,592 |
10 Apr 2024 | 6.98 | 6.98 | 6.82 | 6.82 | 6.82 | 7,921 |
09 Apr 2024 | 6.94 | 6.98 | 6.82 | 6.98 | 6.98 | 4,010 |
08 Apr 2024 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | 19,801 |
05 Apr 2024 | 6.80 | 6.80 | 6.72 | 6.78 | 6.78 | 2,237 |
04 Apr 2024 | 6.82 | 6.84 | 6.66 | 6.78 | 6.78 | 7,440 |
03 Apr 2024 | 6.78 | 6.80 | 6.72 | 6.78 | 6.78 | 8,943 |
02 Apr 2024 | 6.78 | 6.78 | 6.72 | 6.76 | 6.76 | 3,431 |
28 Mar 2024 | 6.78 | 6.82 | 6.72 | 6.78 | 6.78 | 4,536 |
27 Mar 2024 | 6.74 | 6.78 | 6.68 | 6.78 | 6.78 | 9,504 |
26 Mar 2024 | 6.70 | 6.72 | 6.64 | 6.70 | 6.70 | 2,926 |
25 Mar 2024 | 6.74 | 6.74 | 6.62 | 6.64 | 6.64 | 1,739 |
22 Mar 2024 | 6.68 | 6.68 | 6.62 | 6.62 | 6.62 | 7,298 |
21 Mar 2024 | 6.70 | 6.70 | 6.64 | 6.64 | 6.64 | 1,549 |
20 Mar 2024 | 6.70 | 6.70 | 6.64 | 6.64 | 6.64 | 756 |
19 Mar 2024 | 6.74 | 6.74 | 6.72 | 6.72 | 6.72 | 703 |
18 Mar 2024 | 6.74 | 6.76 | 6.70 | 6.76 | 6.76 | 3,111 |
15 Mar 2024 | 6.68 | 6.68 | 6.62 | 6.64 | 6.64 | 1,279 |
14 Mar 2024 | 6.74 | 6.74 | 6.68 | 6.68 | 6.68 | 773 |
13 Mar 2024 | 6.64 | 6.70 | 6.64 | 6.70 | 6.70 | 845 |
12 Mar 2024 | 6.70 | 6.76 | 6.70 | 6.70 | 6.70 | 1,844 |
11 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 47 |
08 Mar 2024 | 6.72 | 6.74 | 6.72 | 6.72 | 6.72 | 670 |
07 Mar 2024 | 6.76 | 6.76 | 6.72 | 6.72 | 6.72 | 251 |
06 Mar 2024 | 6.72 | 6.76 | 6.72 | 6.72 | 6.72 | 1,076 |
05 Mar 2024 | 6.78 | 6.78 | 6.70 | 6.76 | 6.76 | 710 |
04 Mar 2024 | 6.84 | 6.84 | 6.56 | 6.78 | 6.78 | 20,740 |
01 Mar 2024 | 6.72 | 6.72 | 6.64 | 6.72 | 6.72 | 3,050 |
29 Feb 2024 | 6.66 | 6.70 | 6.56 | 6.64 | 6.64 | 18,789 |
28 Feb 2024 | 6.54 | 6.66 | 6.54 | 6.64 | 6.64 | 6,365 |
27 Feb 2024 | 6.60 | 6.60 | 6.54 | 6.54 | 6.54 | 919 |
26 Feb 2024 | 6.56 | 6.60 | 6.56 | 6.58 | 6.58 | 557 |
23 Feb 2024 | 6.68 | 6.68 | 6.52 | 6.56 | 6.56 | 2,253 |
22 Feb 2024 | 6.60 | 6.60 | 6.56 | 6.60 | 6.60 | 1,580 |
21 Feb 2024 | 6.68 | 6.68 | 6.58 | 6.58 | 6.58 | 661 |
20 Feb 2024 | 6.60 | 6.60 | 6.54 | 6.54 | 6.54 | 433 |
19 Feb 2024 | 6.58 | 6.64 | 6.54 | 6.60 | 6.60 | 1,142 |
16 Feb 2024 | 6.62 | 6.66 | 6.58 | 6.58 | 6.58 | 5,476 |
15 Feb 2024 | 6.54 | 6.62 | 6.50 | 6.62 | 6.62 | 1,965 |
14 Feb 2024 | 6.68 | 6.68 | 6.44 | 6.60 | 6.60 | 10,281 |
13 Feb 2024 | 6.64 | 6.64 | 6.58 | 6.64 | 6.64 | 285 |
12 Feb 2024 | 6.74 | 6.74 | 6.56 | 6.58 | 6.58 | 5,103 |
09 Feb 2024 | 6.64 | 6.64 | 6.52 | 6.58 | 6.58 | 2,844 |
08 Feb 2024 | 6.62 | 6.64 | 6.54 | 6.64 | 6.64 | 6,741 |
07 Feb 2024 | 6.64 | 6.64 | 6.62 | 6.62 | 6.62 | 179 |
06 Feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 6 |
05 Feb 2024 | 6.64 | 6.66 | 6.62 | 6.66 | 6.66 | 1,297 |
02 Feb 2024 | 6.70 | 6.70 | 6.64 | 6.64 | 6.64 | 2,144 |
01 Feb 2024 | 6.74 | 6.74 | 6.60 | 6.68 | 6.68 | 5,197 |
31 Jan 2024 | 6.74 | 6.74 | 6.70 | 6.70 | 6.70 | 2,269 |
30 Jan 2024 | 6.80 | 6.80 | 6.72 | 6.72 | 6.72 | 2,616 |
29 Jan 2024 | 6.82 | 6.84 | 6.76 | 6.80 | 6.80 | 266 |
26 Jan 2024 | 6.74 | 6.82 | 6.70 | 6.82 | 6.82 | 4,250 |
25 Jan 2024 | 6.78 | 6.82 | 6.72 | 6.72 | 6.72 | 4,150 |
24 Jan 2024 | 6.74 | 6.78 | 6.70 | 6.78 | 6.78 | 10,054 |
23 Jan 2024 | 6.84 | 6.84 | 6.74 | 6.80 | 6.80 | 1,033 |
22 Jan 2024 | 6.78 | 6.96 | 6.74 | 6.76 | 6.76 | 15,829 |
19 Jan 2024 | 6.78 | 6.78 | 6.74 | 6.74 | 6.74 | 2,199 |
18 Jan 2024 | 6.70 | 6.80 | 6.70 | 6.74 | 6.74 | 3,383 |
17 Jan 2024 | 6.80 | 6.80 | 6.64 | 6.70 | 6.70 | 4,331 |
16 Jan 2024 | 6.72 | 6.84 | 6.72 | 6.74 | 6.74 | 8,852 |
15 Jan 2024 | 6.72 | 6.76 | 6.70 | 6.70 | 6.70 | 6,364 |
12 Jan 2024 | 6.74 | 6.74 | 6.66 | 6.70 | 6.70 | 5,933 |
11 Jan 2024 | 6.56 | 7.10 | 6.56 | 6.68 | 6.68 | 20,570 |
10 Jan 2024 | 6.52 | 6.56 | 6.50 | 6.56 | 6.56 | 1,962 |
09 Jan 2024 | 6.52 | 6.52 | 6.48 | 6.48 | 6.48 | 965 |
08 Jan 2024 | 6.54 | 6.56 | 6.48 | 6.48 | 6.48 | 5,615 |
05 Jan 2024 | 6.50 | 6.56 | 6.48 | 6.48 | 6.48 | 11,908 |
04 Jan 2024 | 6.48 | 6.48 | 6.42 | 6.42 | 6.42 | 2,475 |
03 Jan 2024 | 6.38 | 6.46 | 6.38 | 6.46 | 6.46 | 473 |
02 Jan 2024 | 6.42 | 6.44 | 6.38 | 6.40 | 6.40 | 7,816 |
29 Dec 2023 | 6.40 | 6.40 | 6.38 | 6.38 | 6.38 | 2,125 |
28 Dec 2023 | 6.40 | 6.46 | 6.38 | 6.40 | 6.40 | 8,761 |
27 Dec 2023 | 6.44 | 6.48 | 6.40 | 6.40 | 6.40 | 4,971 |
22 Dec 2023 | 6.38 | 6.52 | 6.30 | 6.46 | 6.46 | 21,398 |
21 Dec 2023 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 7 |
20 Dec 2023 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1,006 |
19 Dec 2023 | 6.32 | 6.40 | 6.32 | 6.38 | 6.38 | 2,062 |
18 Dec 2023 | 6.40 | 6.40 | 6.38 | 6.40 | 6.40 | 2,064 |
15 Dec 2023 | 6.46 | 6.46 | 6.44 | 6.44 | 6.44 | 106 |
14 Dec 2023 | 6.46 | 6.46 | 6.40 | 6.42 | 6.42 | 1,022 |
13 Dec 2023 | 6.36 | 6.42 | 6.36 | 6.40 | 6.40 | 6,237 |
12 Dec 2023 | 6.34 | 6.40 | 6.34 | 6.36 | 6.36 | 804 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |