Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
02 May 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
01 May 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
30 Apr 2024 | 6.66 | 6.83 | 6.83 | 6.82 | 6.82 | 70 |
29 Apr 2024 | 6.72 | 6.80 | 6.80 | 6.83 | 6.83 | 342 |
26 Apr 2024 | 6.72 | 6.87 | 6.76 | 6.81 | 6.81 | 463 |
25 Apr 2024 | 6.80 | 6.59 | 6.59 | 6.59 | 6.59 | 5 |
24 Apr 2024 | 6.76 | 6.83 | 6.83 | 6.92 | 6.92 | 331 |
23 Apr 2024 | 6.74 | 6.88 | 6.75 | 6.78 | 6.78 | 128 |
22 Apr 2024 | 6.74 | 6.80 | 6.72 | 6.76 | 6.76 | 74 |
19 Apr 2024 | 6.89 | 6.93 | 6.78 | 6.78 | 6.78 | 6,498 |
18 Apr 2024 | 7.13 | 7.03 | 6.90 | 6.94 | 6.94 | 4,014 |
18 Apr 2024 | 0.13 Dividend | |||||
17 Apr 2024 | 7.14 | 7.15 | 7.15 | 7.11 | 6.98 | 53 |
16 Apr 2024 | 7.11 | 7.15 | 7.02 | 7.11 | 6.98 | 1,741 |
15 Apr 2024 | 7.20 | 7.05 | 7.05 | 7.14 | 7.01 | 35 |
12 Apr 2024 | 7.11 | 7.13 | 7.13 | 7.16 | 7.03 | 70 |
11 Apr 2024 | 7.14 | 7.25 | 7.17 | 7.22 | 7.09 | 1,463 |
10 Apr 2024 | 7.03 | 7.15 | 7.10 | 7.07 | 6.95 | 1,932 |
09 Apr 2024 | 6.82 | 7.05 | 6.97 | 7.03 | 6.90 | 1,130 |
08 Apr 2024 | 6.91 | 6.90 | 6.85 | 6.86 | 6.73 | 358 |
05 Apr 2024 | 6.91 | 6.92 | 6.88 | 6.88 | 6.75 | 704 |
04 Apr 2024 | 6.74 | 6.92 | 6.83 | 6.85 | 6.72 | 380 |
03 Apr 2024 | 6.70 | 6.77 | 6.66 | 6.74 | 6.61 | 1,271 |
02 Apr 2024 | 6.81 | 6.78 | 6.76 | 6.80 | 6.68 | 1,468 |
28 Mar 2024 | 6.76 | 6.81 | 6.81 | 6.78 | 6.66 | 600 |
27 Mar 2024 | 6.63 | 6.74 | 6.62 | 6.64 | 6.52 | 615 |
26 Mar 2024 | 6.64 | 6.68 | 6.66 | 6.72 | 6.59 | 415 |
25 Mar 2024 | 6.49 | 6.67 | 6.52 | 6.64 | 6.52 | 1,076 |
22 Mar 2024 | 6.38 | 6.55 | 6.52 | 6.52 | 6.40 | 500 |
21 Mar 2024 | 6.39 | 6.51 | 6.36 | 6.36 | 6.24 | 4,813 |
20 Mar 2024 | 6.40 | 6.42 | 6.36 | 6.38 | 6.26 | 2,313 |
19 Mar 2024 | 6.38 | 6.39 | 6.39 | 6.42 | 6.30 | 183 |
18 Mar 2024 | 6.43 | 6.39 | 6.37 | 6.40 | 6.28 | 1,068 |
15 Mar 2024 | 6.46 | 6.41 | 6.41 | 6.46 | 6.34 | 111 |
14 Mar 2024 | 6.61 | 6.44 | 6.44 | 6.49 | 6.37 | 2 |
13 Mar 2024 | 6.61 | 6.55 | 6.55 | 6.53 | 6.41 | 38 |
12 Mar 2024 | 6.58 | 6.61 | 6.61 | 6.64 | 6.52 | 98 |
11 Mar 2024 | 6.54 | 6.54 | 6.54 | 6.56 | 6.44 | 109 |
08 Mar 2024 | 6.47 | 6.58 | 6.56 | 6.51 | 6.39 | 510 |
07 Mar 2024 | 6.44 | 6.48 | 6.48 | 6.55 | 6.43 | 1 |
06 Mar 2024 | 6.48 | 6.47 | 6.47 | 6.47 | 6.35 | 3 |
05 Mar 2024 | 6.53 | 6.50 | 6.41 | 6.48 | 6.36 | 772 |
04 Mar 2024 | 6.64 | 6.54 | 6.51 | 6.53 | 6.41 | 1,509 |
01 Mar 2024 | 6.64 | 6.64 | 6.60 | 6.66 | 6.53 | 993 |
29 Feb 2024 | 6.70 | 6.65 | 6.65 | 6.70 | 6.57 | 957 |
28 Feb 2024 | 6.89 | 6.72 | 6.70 | 6.72 | 6.59 | 235 |
27 Feb 2024 | 6.74 | 6.93 | 6.93 | 6.89 | 6.76 | 120 |
26 Feb 2024 | 6.68 | 6.69 | 6.69 | 6.66 | 6.54 | 1,515 |
23 Feb 2024 | 6.80 | 6.73 | 6.63 | 6.70 | 6.58 | 1,539 |
22 Feb 2024 | 6.88 | 6.83 | 6.73 | 6.76 | 6.64 | 801 |
21 Feb 2024 | 7.03 | 6.93 | 6.82 | 6.85 | 6.72 | 112 |
20 Feb 2024 | 6.88 | 7.00 | 6.90 | 6.92 | 6.79 | 908 |
19 Feb 2024 | 6.76 | 6.91 | 6.85 | 6.91 | 6.78 | 461 |
16 Feb 2024 | 6.68 | 6.83 | 6.79 | 6.68 | 6.56 | 159 |
15 Feb 2024 | 6.66 | 6.68 | 6.66 | 6.66 | 6.54 | 1,393 |
14 Feb 2024 | 6.53 | 6.76 | 6.72 | 6.76 | 6.63 | 1,805 |
13 Feb 2024 | 6.63 | 6.50 | 6.50 | 6.53 | 6.41 | 120 |
12 Feb 2024 | 6.54 | 6.60 | 6.60 | 6.54 | 6.42 | 1,852 |
09 Feb 2024 | 6.70 | 6.66 | 6.52 | 6.53 | 6.41 | 4,203 |
08 Feb 2024 | 6.36 | 6.84 | 6.53 | 6.63 | 6.50 | 3,050 |
07 Feb 2024 | 6.76 | 6.46 | 6.30 | 6.34 | 6.22 | 1,612 |
06 Feb 2024 | 6.70 | 6.73 | 6.73 | 6.76 | 6.63 | 268 |
05 Feb 2024 | 6.76 | 6.73 | 6.67 | 6.74 | 6.62 | 1,198 |
02 Feb 2024 | 6.78 | 6.75 | 6.75 | 6.81 | 6.69 | 973 |
01 Feb 2024 | 6.83 | 6.81 | 6.70 | 6.72 | 6.60 | 3,067 |
31 Jan 2024 | 6.87 | 6.91 | 6.82 | 6.88 | 6.75 | 1,757 |
30 Jan 2024 | 6.88 | 6.88 | 6.82 | 6.81 | 6.69 | 1,065 |
29 Jan 2024 | 6.85 | 6.90 | 6.89 | 6.86 | 6.73 | 416 |
26 Jan 2024 | 6.76 | 6.92 | 6.88 | 6.88 | 6.75 | 1,088 |
25 Jan 2024 | 6.72 | 6.77 | 6.71 | 6.78 | 6.65 | 1,467 |
24 Jan 2024 | 6.76 | 6.68 | 6.66 | 6.70 | 6.58 | 741 |
23 Jan 2024 | 6.64 | 6.68 | 6.68 | 6.74 | 6.61 | 4 |
22 Jan 2024 | 6.74 | 6.68 | 6.62 | 6.66 | 6.53 | 1,247 |
19 Jan 2024 | 6.76 | 6.79 | 6.71 | 6.78 | 6.65 | 4,852 |
18 Jan 2024 | 6.87 | 6.78 | 6.75 | 6.86 | 6.73 | 221 |
17 Jan 2024 | 7.03 | 6.92 | 6.90 | 6.86 | 6.73 | 3,073 |
16 Jan 2024 | 7.14 | 7.17 | 7.01 | 7.07 | 6.95 | 5,122 |
15 Jan 2024 | 7.16 | 7.18 | 7.17 | 7.16 | 7.02 | 3,555 |
12 Jan 2024 | 7.14 | 7.18 | 7.15 | 7.18 | 7.04 | 1,372 |
11 Jan 2024 | 7.14 | 7.15 | 7.12 | 7.18 | 7.04 | 572 |
10 Jan 2024 | 7.14 | 7.15 | 7.15 | 7.09 | 6.97 | 890 |
09 Jan 2024 | 7.20 | 7.16 | 7.11 | 7.14 | 7.00 | 3,600 |
08 Jan 2024 | 7.18 | 7.19 | 7.13 | 7.16 | 7.02 | 1,792 |
05 Jan 2024 | 7.05 | 7.15 | 7.05 | 7.11 | 6.98 | 615 |
04 Jan 2024 | 7.01 | 7.03 | 7.02 | 7.01 | 6.89 | 1,062 |
03 Jan 2024 | 7.03 | 6.99 | 6.99 | 6.98 | 6.85 | 507 |
02 Jan 2024 | 7.07 | 7.11 | 7.08 | 7.11 | 6.98 | 3,294 |
29 Dec 2023 | 6.95 | 7.02 | 6.94 | 6.96 | 6.83 | 214 |
28 Dec 2023 | 6.96 | 7.00 | 6.94 | 7.01 | 6.88 | 409 |
27 Dec 2023 | 6.93 | 6.99 | 6.97 | 6.94 | 6.81 | 238 |
22 Dec 2023 | 6.87 | 6.95 | 6.95 | 6.93 | 6.80 | 1,614 |
21 Dec 2023 | 6.84 | 6.90 | 6.88 | 6.88 | 6.75 | 1,762 |
20 Dec 2023 | 6.81 | 6.86 | 6.84 | 6.85 | 6.72 | 1,248 |
19 Dec 2023 | 6.64 | 6.81 | 6.74 | 6.80 | 6.68 | 5,763 |
18 Dec 2023 | 6.64 | 6.67 | 6.60 | 6.63 | 6.50 | 9,263 |
15 Dec 2023 | 6.68 | 6.69 | 6.66 | 6.72 | 6.60 | 2,003 |
14 Dec 2023 | 6.58 | 6.75 | 6.68 | 6.70 | 6.58 | 854 |
13 Dec 2023 | 6.68 | 6.67 | 6.50 | 6.52 | 6.40 | 984 |
12 Dec 2023 | 6.83 | 6.83 | 6.70 | 6.72 | 6.60 | 1,931 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |