Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 6.23 | 6.24 | 6.21 | 6.24 | 6.24 | 167,556 |
25 Apr 2024 | 6.23 | 6.20 | 6.14 | 6.18 | 6.18 | 593,338 |
24 Apr 2024 | 6.19 | 6.28 | 6.22 | 6.22 | 6.22 | 604,383 |
23 Apr 2024 | 6.17 | 6.25 | 6.20 | 6.24 | 6.24 | 193,701 |
22 Apr 2024 | 6.18 | 6.22 | 6.16 | 6.20 | 6.20 | 1,152,091 |
19 Apr 2024 | 6.20 | 6.20 | 6.15 | 6.18 | 6.18 | 133,441 |
18 Apr 2024 | 6.20 | 6.24 | 6.14 | 6.23 | 6.23 | 257,007 |
17 Apr 2024 | 6.16 | 6.23 | 6.14 | 6.16 | 6.16 | 172,720 |
16 Apr 2024 | 6.16 | 6.20 | 6.14 | 6.16 | 6.16 | 169,699 |
15 Apr 2024 | 6.21 | 6.27 | 6.21 | 6.26 | 6.26 | 688,054 |
12 Apr 2024 | 6.20 | 6.32 | 6.20 | 6.22 | 6.22 | 227,845 |
11 Apr 2024 | 6.23 | 6.26 | 6.22 | 6.25 | 6.25 | 450,710 |
10 Apr 2024 | 6.30 | 6.32 | 6.22 | 6.26 | 6.26 | 248,274 |
09 Apr 2024 | 6.25 | 6.33 | 6.22 | 6.28 | 6.28 | 132,053 |
08 Apr 2024 | 6.27 | 6.32 | 6.24 | 6.29 | 6.29 | 324,370 |
05 Apr 2024 | 6.29 | 6.30 | 6.25 | 6.28 | 6.28 | 300,920 |
04 Apr 2024 | 6.32 | 6.42 | 6.30 | 6.33 | 6.33 | 543,106 |
03 Apr 2024 | 6.18 | 6.39 | 6.18 | 6.34 | 6.34 | 270,159 |
02 Apr 2024 | 6.22 | 6.28 | 6.14 | 6.20 | 6.20 | 726,917 |
28 Mar 2024 | 6.23 | 6.23 | 6.18 | 6.19 | 6.19 | 321,373 |
27 Mar 2024 | 6.19 | 6.28 | 6.22 | 6.26 | 6.26 | 176,951 |
26 Mar 2024 | 6.23 | 6.27 | 6.20 | 6.24 | 6.24 | 140,662 |
25 Mar 2024 | 6.15 | 6.25 | 6.17 | 6.25 | 6.25 | 190,212 |
22 Mar 2024 | 6.14 | 6.20 | 6.15 | 6.19 | 6.19 | 141,851 |
21 Mar 2024 | 6.19 | 6.20 | 6.13 | 6.16 | 6.16 | 154,349 |
20 Mar 2024 | 6.07 | 6.18 | 6.07 | 6.18 | 6.18 | 167,456 |
19 Mar 2024 | 6.09 | 6.15 | 6.07 | 6.07 | 6.07 | 568,399 |
18 Mar 2024 | 6.10 | 6.16 | 6.08 | 6.11 | 6.11 | 1,179,015 |
15 Mar 2024 | 6.17 | 6.20 | 5.85 | 6.05 | 6.05 | 1,241,418 |
14 Mar 2024 | 6.14 | 6.19 | 6.10 | 6.17 | 6.17 | 252,476 |
13 Mar 2024 | 6.10 | 6.20 | 6.05 | 6.12 | 6.12 | 256,798 |
12 Mar 2024 | 6.14 | 6.24 | 6.14 | 6.14 | 6.14 | 187,387 |
11 Mar 2024 | 6.25 | 6.35 | 6.06 | 6.18 | 6.18 | 216,391 |
08 Mar 2024 | 6.29 | 6.34 | 6.25 | 6.32 | 6.32 | 2,410,224 |
07 Mar 2024 | 6.35 | 6.35 | 6.25 | 6.30 | 6.30 | 233,984 |
06 Mar 2024 | 6.29 | 6.32 | 6.22 | 6.30 | 6.30 | 164,595 |
05 Mar 2024 | 6.34 | 6.36 | 6.28 | 6.30 | 6.30 | 265,807 |
04 Mar 2024 | 6.40 | 6.36 | 6.28 | 6.34 | 6.34 | 226,074 |
01 Mar 2024 | 6.40 | 6.40 | 6.30 | 6.35 | 6.35 | 1,779,268 |
29 Feb 2024 | 6.26 | 6.39 | 6.30 | 6.33 | 6.33 | 679,157 |
28 Feb 2024 | 6.32 | 6.34 | 6.28 | 6.31 | 6.31 | 1,173,467 |
27 Feb 2024 | 6.25 | 6.34 | 6.26 | 6.33 | 6.33 | 165,790 |
26 Feb 2024 | 6.22 | 6.29 | 6.20 | 6.26 | 6.26 | 279,411 |
23 Feb 2024 | 6.22 | 6.26 | 6.20 | 6.24 | 6.24 | 351,748 |
22 Feb 2024 | 6.28 | 6.30 | 6.20 | 6.24 | 6.24 | 175,281 |
21 Feb 2024 | 6.29 | 6.32 | 6.21 | 6.24 | 6.24 | 1,524,491 |
20 Feb 2024 | 6.22 | 6.28 | 6.18 | 6.23 | 6.23 | 965,579 |
19 Feb 2024 | 6.20 | 6.22 | 6.00 | 6.22 | 6.22 | 970,656 |
16 Feb 2024 | 6.25 | 6.24 | 6.16 | 6.17 | 6.17 | 273,572 |
15 Feb 2024 | 6.26 | 6.25 | 6.19 | 6.21 | 6.21 | 586,677 |
14 Feb 2024 | 6.22 | 6.26 | 6.23 | 6.25 | 6.25 | 246,916 |
13 Feb 2024 | 6.35 | 6.34 | 6.22 | 6.22 | 6.22 | 155,184 |
12 Feb 2024 | 6.27 | 6.32 | 6.28 | 6.32 | 6.32 | 744,576 |
09 Feb 2024 | 6.17 | 6.28 | 6.14 | 6.27 | 6.27 | 261,240 |
08 Feb 2024 | 6.20 | 6.22 | 6.16 | 6.19 | 6.19 | 136,860 |
07 Feb 2024 | 6.22 | 6.27 | 6.19 | 6.22 | 6.22 | 213,213 |
06 Feb 2024 | 6.16 | 6.24 | 6.13 | 6.24 | 6.24 | 206,838 |
05 Feb 2024 | 6.17 | 6.20 | 6.12 | 6.14 | 6.14 | 442,227 |
02 Feb 2024 | 6.20 | 6.26 | 6.15 | 6.21 | 6.21 | 298,226 |
01 Feb 2024 | 6.11 | 6.19 | 6.11 | 6.16 | 6.16 | 490,364 |
31 Jan 2024 | 6.03 | 6.13 | 5.99 | 6.12 | 6.12 | 382,692 |
30 Jan 2024 | 6.07 | 6.11 | 6.00 | 6.00 | 6.00 | 391,821 |
29 Jan 2024 | 5.98 | 6.08 | 5.96 | 6.03 | 6.03 | 419,213 |
26 Jan 2024 | 5.97 | 6.01 | 5.93 | 5.97 | 5.97 | 216,614 |
25 Jan 2024 | 5.85 | 5.96 | 5.85 | 5.92 | 5.92 | 229,969 |
24 Jan 2024 | 5.74 | 5.84 | 5.74 | 5.84 | 5.84 | 320,671 |
23 Jan 2024 | 5.75 | 5.78 | 5.70 | 5.71 | 5.71 | 416,200 |
22 Jan 2024 | 5.68 | 5.76 | 5.66 | 5.73 | 5.73 | 964,878 |
19 Jan 2024 | 5.66 | 5.68 | 5.61 | 5.63 | 5.63 | 174,846 |
18 Jan 2024 | 5.60 | 5.66 | 5.62 | 5.64 | 5.64 | 146,006 |
17 Jan 2024 | 5.65 | 5.68 | 5.63 | 5.66 | 5.66 | 256,346 |
16 Jan 2024 | 5.68 | 5.73 | 5.63 | 5.74 | 5.74 | 184,062 |
15 Jan 2024 | 5.73 | 5.74 | 5.70 | 5.73 | 5.73 | 86,870 |
12 Jan 2024 | 5.64 | 5.76 | 5.64 | 5.72 | 5.72 | 188,919 |
11 Jan 2024 | 5.72 | 5.71 | 5.64 | 5.65 | 5.65 | 337,286 |
10 Jan 2024 | 5.70 | 5.74 | 5.70 | 5.72 | 5.72 | 189,075 |
09 Jan 2024 | 5.78 | 5.78 | 5.73 | 5.74 | 5.74 | 225,873 |
08 Jan 2024 | 5.79 | 5.80 | 5.69 | 5.77 | 5.77 | 297,469 |
05 Jan 2024 | 5.70 | 5.74 | 5.66 | 5.72 | 5.72 | 104,684 |
04 Jan 2024 | 5.63 | 5.73 | 5.63 | 5.72 | 5.72 | 294,541 |
03 Jan 2024 | 5.69 | 5.70 | 5.63 | 5.66 | 5.66 | 158,295 |
02 Jan 2024 | 5.66 | 5.72 | 5.62 | 5.69 | 5.69 | 500,930 |
29 Dec 2023 | 5.64 | 5.66 | 5.61 | 5.67 | 5.67 | 183,149 |
28 Dec 2023 | 5.61 | 5.66 | 5.60 | 5.64 | 5.64 | 371,070 |
27 Dec 2023 | 5.61 | 5.66 | 5.59 | 5.62 | 5.62 | 324,240 |
22 Dec 2023 | 5.61 | 5.64 | 5.57 | 5.62 | 5.62 | 106,124 |
21 Dec 2023 | 5.59 | 5.63 | 5.57 | 5.62 | 5.62 | 153,454 |
20 Dec 2023 | 5.61 | 5.64 | 5.60 | 5.63 | 5.63 | 733,325 |
19 Dec 2023 | 5.59 | 5.65 | 5.57 | 5.60 | 5.60 | 352,952 |
18 Dec 2023 | 5.50 | 5.59 | 5.49 | 5.58 | 5.58 | 370,670 |
15 Dec 2023 | 5.62 | 5.64 | 5.50 | 5.55 | 5.55 | 1,993,354 |
14 Dec 2023 | 5.40 | 5.61 | 5.40 | 5.60 | 5.60 | 1,201,204 |
13 Dec 2023 | 5.36 | 5.36 | 5.30 | 5.31 | 5.31 | 314,177 |
12 Dec 2023 | 5.39 | 5.43 | 5.33 | 5.33 | 5.33 | 278,370 |
11 Dec 2023 | 5.45 | 5.44 | 5.35 | 5.39 | 5.39 | 1,128,027 |
08 Dec 2023 | 5.29 | 5.41 | 5.28 | 5.35 | 5.35 | 462,988 |
07 Dec 2023 | 5.24 | 5.28 | 5.21 | 5.27 | 5.27 | 82,611 |
06 Dec 2023 | 5.35 | 5.33 | 5.27 | 5.28 | 5.28 | 227,508 |
05 Dec 2023 | 5.34 | 5.36 | 5.30 | 5.33 | 5.33 | 226,224 |
04 Dec 2023 | 5.41 | 5.44 | 5.35 | 5.36 | 5.36 | 163,661 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |