Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 6.68 | 6.72 | 6.63 | 6.64 | 6.64 | 4,022,239 |
17 May 2024 | 6.71 | 6.75 | 6.64 | 6.68 | 6.68 | 730,975 |
16 May 2024 | 6.80 | 6.90 | 6.71 | 6.77 | 6.77 | 1,169,317 |
15 May 2024 | 6.85 | 6.93 | 6.80 | 6.84 | 6.84 | 1,531,480 |
14 May 2024 | 6.82 | 6.92 | 6.76 | 6.86 | 6.86 | 224,992 |
13 May 2024 | 6.72 | 6.83 | 6.67 | 6.78 | 6.78 | 702,066 |
10 May 2024 | 6.76 | 6.84 | 6.68 | 6.77 | 6.77 | 212,703 |
09 May 2024 | 6.78 | 6.84 | 6.72 | 6.72 | 6.72 | 5,711,975 |
08 May 2024 | 6.66 | 6.91 | 6.59 | 6.80 | 6.80 | 1,526,442 |
08 May 2024 | 0.3 Dividend | |||||
07 May 2024 | 6.94 | 7.08 | 6.74 | 6.83 | 6.53 | 684,843 |
03 May 2024 | 6.91 | 6.96 | 6.83 | 6.85 | 6.55 | 1,584,435 |
02 May 2024 | 6.78 | 6.91 | 6.67 | 6.87 | 6.57 | 3,928,105 |
01 May 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.42 | 12,729 |
30 Apr 2024 | 6.72 | 6.86 | 6.63 | 6.71 | 6.41 | 3,093,601 |
29 Apr 2024 | 6.73 | 6.77 | 6.66 | 6.71 | 6.41 | 190,348 |
26 Apr 2024 | 6.73 | 6.84 | 6.68 | 6.80 | 6.50 | 1,003,051 |
25 Apr 2024 | 6.65 | 6.71 | 6.61 | 6.66 | 6.36 | 948,598 |
24 Apr 2024 | 6.74 | 6.86 | 6.67 | 6.69 | 6.40 | 1,063,470 |
23 Apr 2024 | 6.82 | 6.86 | 6.71 | 6.80 | 6.50 | 2,229,723 |
22 Apr 2024 | 6.79 | 6.83 | 6.64 | 6.75 | 6.46 | 1,469,320 |
19 Apr 2024 | 6.59 | 6.74 | 6.53 | 6.72 | 6.42 | 757,003 |
18 Apr 2024 | 6.40 | 6.72 | 6.31 | 6.63 | 6.34 | 1,317,413 |
17 Apr 2024 | 6.38 | 6.45 | 6.30 | 6.38 | 6.10 | 3,525,548 |
16 Apr 2024 | 6.45 | 6.63 | 6.28 | 6.39 | 6.11 | 3,452,258 |
15 Apr 2024 | 6.89 | 7.05 | 6.43 | 6.61 | 6.32 | 5,836,503 |
12 Apr 2024 | 7.04 | 7.09 | 6.81 | 7.07 | 6.76 | 4,850,786 |
11 Apr 2024 | 7.07 | 7.15 | 6.92 | 7.07 | 6.76 | 2,605,813 |
10 Apr 2024 | 7.18 | 7.34 | 7.06 | 7.25 | 6.93 | 1,267,169 |
09 Apr 2024 | 7.10 | 7.25 | 7.06 | 7.17 | 6.86 | 971,726 |
08 Apr 2024 | 6.95 | 7.16 | 6.92 | 7.09 | 6.78 | 914,751 |
05 Apr 2024 | 7.10 | 7.27 | 6.91 | 6.95 | 6.65 | 1,974,493 |
04 Apr 2024 | 7.19 | 7.25 | 7.07 | 7.15 | 6.83 | 2,219,125 |
03 Apr 2024 | 7.08 | 7.15 | 7.02 | 7.05 | 6.74 | 410,253 |
02 Apr 2024 | 7.28 | 7.31 | 7.10 | 7.10 | 6.79 | 2,134,475 |
28 Mar 2024 | 7.26 | 7.32 | 7.13 | 7.28 | 6.96 | 1,242,648 |
27 Mar 2024 | 7.20 | 7.30 | 7.05 | 7.09 | 6.78 | 1,047,523 |
26 Mar 2024 | 7.07 | 7.26 | 7.02 | 7.12 | 6.81 | 1,110,313 |
25 Mar 2024 | 7.08 | 7.12 | 6.99 | 7.05 | 6.74 | 4,112,215 |
22 Mar 2024 | 6.94 | 7.09 | 6.70 | 7.05 | 6.74 | 814,302 |
21 Mar 2024 | 6.96 | 7.01 | 6.81 | 6.99 | 6.68 | 602,828 |
20 Mar 2024 | 6.83 | 6.95 | 6.75 | 6.82 | 6.52 | 366,904 |
19 Mar 2024 | 6.84 | 6.87 | 6.78 | 6.83 | 6.53 | 1,733,607 |
18 Mar 2024 | 6.85 | 6.92 | 6.78 | 6.85 | 6.55 | 1,235,836 |
15 Mar 2024 | 6.77 | 6.87 | 6.70 | 6.83 | 6.53 | 484,217 |
14 Mar 2024 | 6.89 | 6.96 | 6.71 | 6.75 | 6.45 | 13,919,580 |
13 Mar 2024 | 6.85 | 6.90 | 6.76 | 6.90 | 6.59 | 1,438,589 |
12 Mar 2024 | 6.86 | 6.91 | 6.74 | 6.83 | 6.53 | 1,880,364 |
11 Mar 2024 | 6.80 | 6.85 | 6.70 | 6.76 | 6.46 | 715,737 |
08 Mar 2024 | 6.96 | 7.00 | 6.79 | 6.84 | 6.54 | 497,657 |
07 Mar 2024 | 7.20 | 7.24 | 6.93 | 6.98 | 6.67 | 2,874,200 |
06 Mar 2024 | 6.98 | 7.20 | 6.75 | 7.06 | 6.75 | 2,954,643 |
05 Mar 2024 | 7.01 | 7.09 | 6.70 | 6.99 | 6.69 | 1,263,713 |
04 Mar 2024 | 7.17 | 7.18 | 7.04 | 7.11 | 6.80 | 718,111 |
01 Mar 2024 | 7.19 | 7.26 | 7.13 | 7.18 | 6.87 | 643,352 |
29 Feb 2024 | 7.25 | 7.27 | 7.06 | 7.20 | 6.89 | 1,547,564 |
28 Feb 2024 | 7.39 | 7.45 | 7.24 | 7.28 | 6.96 | 440,962 |
27 Feb 2024 | 7.22 | 7.41 | 7.18 | 7.36 | 7.03 | 670,955 |
26 Feb 2024 | 7.33 | 7.43 | 7.21 | 7.24 | 6.92 | 1,115,273 |
23 Feb 2024 | 7.33 | 7.38 | 7.15 | 7.38 | 7.06 | 1,199,252 |
22 Feb 2024 | 7.48 | 7.57 | 7.38 | 7.51 | 7.18 | 985,456 |
21 Feb 2024 | 7.34 | 7.48 | 7.29 | 7.40 | 7.08 | 619,858 |
20 Feb 2024 | 7.33 | 7.38 | 7.28 | 7.34 | 7.02 | 799,701 |
19 Feb 2024 | 7.36 | 7.46 | 7.28 | 7.32 | 7.00 | 701,370 |
16 Feb 2024 | 7.48 | 7.56 | 7.36 | 7.45 | 7.12 | 471,541 |
15 Feb 2024 | 7.44 | 7.56 | 7.35 | 7.50 | 7.18 | 560,864 |
14 Feb 2024 | 7.44 | 7.51 | 7.38 | 7.41 | 7.08 | 2,572,474 |
13 Feb 2024 | 7.57 | 7.61 | 7.39 | 7.51 | 7.18 | 1,950,136 |
12 Feb 2024 | 7.52 | 7.64 | 7.47 | 7.54 | 7.21 | 562,056 |
09 Feb 2024 | 7.67 | 7.72 | 7.52 | 7.56 | 7.23 | 785,042 |
08 Feb 2024 | 7.65 | 7.74 | 7.61 | 7.66 | 7.32 | 647,644 |
07 Feb 2024 | 7.73 | 7.80 | 7.65 | 7.73 | 7.39 | 637,462 |
06 Feb 2024 | 7.72 | 7.80 | 7.67 | 7.75 | 7.41 | 646,100 |
05 Feb 2024 | 7.86 | 7.92 | 7.67 | 7.72 | 7.38 | 586,102 |
02 Feb 2024 | 7.80 | 8.04 | 7.66 | 7.87 | 7.52 | 691,865 |
01 Feb 2024 | 7.67 | 7.80 | 7.63 | 7.72 | 7.38 | 362,880 |
31 Jan 2024 | 7.74 | 7.83 | 7.70 | 7.75 | 7.41 | 407,092 |
30 Jan 2024 | 7.88 | 7.94 | 7.69 | 7.83 | 7.49 | 538,494 |
29 Jan 2024 | 7.73 | 7.75 | 7.60 | 7.74 | 7.40 | 692,660 |
26 Jan 2024 | 7.79 | 7.83 | 7.64 | 7.73 | 7.39 | 1,095,026 |
25 Jan 2024 | 7.66 | 7.86 | 7.62 | 7.85 | 7.51 | 697,268 |
24 Jan 2024 | 7.50 | 7.73 | 7.35 | 7.69 | 7.35 | 1,424,030 |
23 Jan 2024 | 7.30 | 7.55 | 7.27 | 7.40 | 7.08 | 1,073,573 |
22 Jan 2024 | 7.29 | 7.37 | 7.19 | 7.33 | 7.01 | 411,204 |
19 Jan 2024 | 7.39 | 7.43 | 7.22 | 7.25 | 6.93 | 1,145,251 |
18 Jan 2024 | 7.31 | 7.35 | 7.25 | 7.31 | 6.99 | 2,410,930 |
17 Jan 2024 | 7.21 | 7.39 | 7.16 | 7.21 | 6.90 | 4,224,554 |
16 Jan 2024 | 7.45 | 7.54 | 7.28 | 7.41 | 7.08 | 2,712,468 |
15 Jan 2024 | 7.54 | 7.58 | 7.50 | 7.52 | 7.19 | 623,623 |
12 Jan 2024 | 7.71 | 7.74 | 7.44 | 7.53 | 7.19 | 1,493,784 |
11 Jan 2024 | 7.69 | 8.00 | 7.64 | 7.72 | 7.38 | 851,550 |
10 Jan 2024 | 7.89 | 7.98 | 7.80 | 7.84 | 7.50 | 1,719,401 |
09 Jan 2024 | 7.95 | 7.97 | 7.85 | 7.90 | 7.55 | 4,757,773 |
08 Jan 2024 | 7.78 | 7.94 | 7.76 | 7.91 | 7.56 | 668,283 |
05 Jan 2024 | 7.66 | 7.82 | 7.57 | 7.78 | 7.44 | 424,638 |
04 Jan 2024 | 7.57 | 7.73 | 7.52 | 7.64 | 7.30 | 751,678 |
03 Jan 2024 | 7.72 | 7.83 | 7.55 | 7.63 | 7.30 | 1,621,553 |
02 Jan 2024 | 7.94 | 8.10 | 7.75 | 7.78 | 7.44 | 1,193,958 |
29 Dec 2023 | 8.03 | 8.09 | 7.94 | 7.98 | 7.63 | 146,425 |
28 Dec 2023 | 8.03 | 8.07 | 7.99 | 8.02 | 7.67 | 323,351 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |