Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 6.10 | 6.20 | 6.00 | 6.11 | 6.11 | 54,400 |
30 May 2024 | 5.26 | 6.05 | 5.21 | 5.94 | 5.94 | 79,600 |
29 May 2024 | 5.75 | 5.80 | 4.95 | 5.19 | 5.19 | 139,400 |
28 May 2024 | 6.21 | 6.26 | 5.73 | 5.79 | 5.79 | 105,300 |
24 May 2024 | 6.12 | 6.24 | 5.96 | 6.11 | 6.11 | 29,400 |
23 May 2024 | 6.20 | 6.25 | 5.90 | 6.03 | 6.03 | 38,200 |
22 May 2024 | 6.16 | 6.29 | 6.05 | 6.19 | 6.19 | 39,000 |
21 May 2024 | 6.66 | 6.70 | 6.10 | 6.10 | 6.10 | 78,200 |
20 May 2024 | 6.32 | 6.87 | 6.24 | 6.80 | 6.80 | 91,400 |
17 May 2024 | 6.09 | 6.14 | 5.95 | 6.01 | 6.01 | 23,200 |
16 May 2024 | 6.09 | 6.10 | 5.90 | 5.96 | 5.96 | 34,200 |
15 May 2024 | 5.95 | 6.04 | 5.90 | 6.00 | 6.00 | 32,700 |
14 May 2024 | 6.00 | 6.05 | 5.86 | 5.86 | 5.86 | 41,700 |
13 May 2024 | 6.00 | 6.01 | 5.85 | 5.93 | 5.93 | 45,800 |
10 May 2024 | 5.93 | 5.98 | 5.80 | 5.84 | 5.84 | 21,200 |
09 May 2024 | 5.90 | 5.90 | 5.70 | 5.84 | 5.84 | 35,700 |
08 May 2024 | 5.98 | 6.04 | 5.59 | 5.95 | 5.95 | 32,600 |
07 May 2024 | 6.19 | 6.20 | 5.92 | 5.98 | 5.98 | 31,300 |
06 May 2024 | 6.30 | 6.30 | 6.08 | 6.14 | 6.14 | 70,300 |
03 May 2024 | 5.94 | 6.09 | 5.85 | 6.09 | 6.09 | 27,100 |
02 May 2024 | 5.79 | 5.93 | 5.70 | 5.89 | 5.89 | 16,400 |
01 May 2024 | 5.94 | 6.05 | 5.75 | 5.75 | 5.75 | 31,400 |
30 Apr 2024 | 6.27 | 6.35 | 5.85 | 5.85 | 5.85 | 107,500 |
29 Apr 2024 | 6.39 | 6.50 | 5.94 | 6.03 | 6.03 | 151,400 |
26 Apr 2024 | 5.93 | 5.95 | 5.76 | 5.94 | 5.94 | 36,400 |
25 Apr 2024 | 5.90 | 5.94 | 5.75 | 5.92 | 5.92 | 26,600 |
24 Apr 2024 | 5.95 | 5.98 | 5.77 | 5.89 | 5.89 | 19,900 |
23 Apr 2024 | 6.10 | 6.10 | 5.66 | 5.86 | 5.86 | 29,800 |
22 Apr 2024 | 5.99 | 5.99 | 5.59 | 5.98 | 5.98 | 37,500 |
19 Apr 2024 | 5.53 | 5.80 | 5.36 | 5.47 | 5.47 | 27,200 |
18 Apr 2024 | 5.12 | 5.48 | 5.12 | 5.36 | 5.36 | 18,500 |
17 Apr 2024 | 5.21 | 5.47 | 5.00 | 5.28 | 5.28 | 44,600 |
16 Apr 2024 | 5.10 | 5.10 | 4.83 | 5.00 | 5.00 | 3,700 |
15 Apr 2024 | 5.42 | 5.42 | 4.95 | 5.11 | 5.11 | 15,600 |
12 Apr 2024 | 5.30 | 5.49 | 5.06 | 5.21 | 5.21 | 30,800 |
11 Apr 2024 | 5.28 | 5.59 | 5.10 | 5.59 | 5.59 | 28,000 |
10 Apr 2024 | 6.39 | 6.39 | 5.00 | 5.83 | 5.83 | 427,400 |
09 Apr 2024 | 6.30 | 6.65 | 5.14 | 5.60 | 5.60 | 13,700 |
08 Apr 2024 | 7.00 | 7.50 | 5.14 | 5.80 | 5.80 | 13,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |