Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 7.08 | 7.10 | 7.04 | 7.04 | 7.04 | 10 |
22 Apr 2024 | 7.10 | 7.10 | 7.02 | 7.08 | 7.08 | 94 |
19 Apr 2024 | 6.88 | 7.08 | 6.88 | 7.08 | 7.08 | 11 |
18 Apr 2024 | 6.94 | 7.00 | 6.92 | 6.98 | 6.98 | 105 |
17 Apr 2024 | 7.12 | 7.12 | 6.94 | 6.98 | 6.98 | 133 |
16 Apr 2024 | 6.86 | 7.14 | 6.86 | 7.00 | 7.00 | 229 |
15 Apr 2024 | 6.96 | 7.08 | 6.96 | 7.00 | 7.00 | 61 |
12 Apr 2024 | 6.88 | 7.00 | 6.88 | 6.96 | 6.96 | 51 |
11 Apr 2024 | 6.98 | 6.98 | 6.86 | 6.90 | 6.90 | 58 |
10 Apr 2024 | 6.98 | 6.98 | 6.88 | 6.90 | 6.90 | 155 |
09 Apr 2024 | 6.82 | 6.96 | 6.82 | 6.88 | 6.88 | 111 |
08 Apr 2024 | 6.80 | 6.92 | 6.78 | 6.92 | 6.92 | 22 |
05 Apr 2024 | 6.80 | 6.80 | 6.74 | 6.78 | 6.78 | 11 |
04 Apr 2024 | 6.80 | 6.80 | 6.74 | 6.78 | 6.78 | 10 |
03 Apr 2024 | 6.80 | 6.86 | 6.76 | 6.78 | 6.78 | 17 |
02 Apr 2024 | 6.78 | 6.84 | 6.72 | 6.76 | 6.76 | 37 |
28 Mar 2024 | 6.68 | 6.84 | 6.64 | 6.78 | 6.78 | 58 |
27 Mar 2024 | 6.68 | 6.68 | 6.66 | 6.66 | 6.66 | 5 |
26 Mar 2024 | 6.60 | 6.70 | 6.58 | 6.58 | 6.58 | 5 |
25 Mar 2024 | 6.60 | 6.60 | 6.58 | 6.60 | 6.60 | 15 |
22 Mar 2024 | 6.66 | 6.66 | 6.54 | 6.58 | 6.58 | 10 |
21 Mar 2024 | 6.58 | 6.58 | 6.54 | 6.56 | 6.56 | 8 |
20 Mar 2024 | 6.64 | 6.64 | 6.54 | 6.54 | 6.54 | 9 |
19 Mar 2024 | 6.68 | 6.70 | 6.60 | 6.60 | 6.60 | 1 |
18 Mar 2024 | 6.68 | 6.68 | 6.56 | 6.60 | 6.60 | 21 |
15 Mar 2024 | 6.46 | 6.70 | 6.46 | 6.48 | 6.48 | 50 |
14 Mar 2024 | 6.50 | 6.52 | 6.48 | 6.48 | 6.48 | 22 |
13 Mar 2024 | 6.48 | 6.56 | 6.48 | 6.48 | 6.48 | 10 |
12 Mar 2024 | 6.60 | 6.60 | 6.46 | 6.50 | 6.50 | 5 |
11 Mar 2024 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | 20 |
08 Mar 2024 | 6.50 | 6.50 | 6.42 | 6.42 | 6.42 | 16 |
07 Mar 2024 | 6.50 | 6.50 | 6.42 | 6.48 | 6.48 | 61 |
06 Mar 2024 | 6.54 | 6.54 | 6.46 | 6.46 | 6.46 | 53 |
05 Mar 2024 | 6.50 | 6.50 | 6.44 | 6.50 | 6.50 | 54 |
04 Mar 2024 | 6.50 | 6.52 | 6.48 | 6.48 | 6.48 | 14 |
01 Mar 2024 | 6.58 | 6.58 | 6.46 | 6.50 | 6.50 | 82 |
29 Feb 2024 | 6.60 | 6.60 | 6.56 | 6.58 | 6.58 | 6 |
28 Feb 2024 | 6.64 | 6.64 | 6.60 | 6.60 | 6.60 | 166 |
27 Feb 2024 | 6.74 | 6.74 | 6.64 | 6.64 | 6.64 | 1 |
26 Feb 2024 | 6.64 | 6.86 | 6.64 | 6.74 | 6.74 | 495 |
23 Feb 2024 | 6.76 | 6.76 | 6.66 | 6.66 | 6.66 | 11 |
22 Feb 2024 | 6.68 | 6.68 | 6.62 | 6.68 | 6.68 | 698 |
21 Feb 2024 | 6.70 | 6.70 | 6.66 | 6.68 | 6.68 | 599 |
20 Feb 2024 | 6.70 | 6.70 | 6.62 | 6.66 | 6.66 | 36 |
19 Feb 2024 | 6.66 | 6.66 | 6.62 | 6.62 | 6.62 | 11 |
16 Feb 2024 | 6.66 | 6.72 | 6.63 | 6.63 | 6.63 | 54 |
15 Feb 2024 | 6.66 | 6.72 | 6.64 | 6.64 | 6.64 | 200 |
14 Feb 2024 | 6.68 | 6.68 | 6.58 | 6.62 | 6.62 | 1 |
13 Feb 2024 | 6.52 | 6.70 | 6.52 | 6.64 | 6.64 | 4 |
12 Feb 2024 | 6.68 | 6.68 | 6.62 | 6.62 | 6.62 | 51 |
09 Feb 2024 | 6.70 | 6.70 | 6.64 | 6.66 | 6.66 | 1,607 |
08 Feb 2024 | 6.70 | 6.70 | 6.64 | 6.64 | 6.64 | 61 |
07 Feb 2024 | 6.64 | 6.70 | 6.64 | 6.68 | 6.68 | 1,651 |
06 Feb 2024 | 6.70 | 6.70 | 6.66 | 6.68 | 6.68 | 32 |
05 Feb 2024 | 6.66 | 6.70 | 6.66 | 6.66 | 6.66 | 14 |
02 Feb 2024 | 6.64 | 6.68 | 6.56 | 6.68 | 6.68 | 28 |
01 Feb 2024 | 6.68 | 6.68 | 6.62 | 6.64 | 6.64 | 14 |
31 Jan 2024 | 6.62 | 6.70 | 6.62 | 6.68 | 6.68 | 25 |
30 Jan 2024 | 6.52 | 6.66 | 6.52 | 6.66 | 6.66 | 115 |
29 Jan 2024 | 6.62 | 6.64 | 6.62 | 6.64 | 6.64 | 5 |
26 Jan 2024 | 6.58 | 6.68 | 6.58 | 6.62 | 6.62 | 37 |
25 Jan 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 1 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 6.68 | 6.68 | 6.66 | 6.68 | 6.68 | 47 |
19 Jan 2024 | 6.68 | 6.70 | 6.66 | 6.66 | 6.66 | 642 |
18 Jan 2024 | 6.64 | 6.68 | 6.64 | 6.68 | 6.68 | 746 |
17 Jan 2024 | 6.70 | 6.70 | 6.64 | 6.64 | 6.64 | 18 |
16 Jan 2024 | 6.70 | 6.70 | 6.64 | 6.70 | 6.70 | 626 |
15 Jan 2024 | 6.70 | 6.70 | 6.66 | 6.68 | 6.68 | 2,333 |
12 Jan 2024 | 6.70 | 6.70 | 6.66 | 6.66 | 6.66 | 2 |
11 Jan 2024 | 6.70 | 6.70 | 6.66 | 6.68 | 6.68 | 23 |
10 Jan 2024 | 6.66 | 6.68 | 6.64 | 6.66 | 6.66 | 560 |
09 Jan 2024 | 6.70 | 6.70 | 6.62 | 6.65 | 6.65 | 5,679 |
08 Jan 2024 | 6.68 | 6.68 | 6.62 | 6.68 | 6.68 | 161 |
05 Jan 2024 | 6.70 | 6.70 | 6.68 | 6.70 | 6.70 | 747 |
04 Jan 2024 | 6.66 | 6.70 | 6.66 | 6.68 | 6.68 | 186 |
03 Jan 2024 | 6.70 | 6.70 | 6.64 | 6.66 | 6.66 | 28 |
02 Jan 2024 | 6.68 | 6.70 | 6.56 | 6.64 | 6.64 | 231 |
29 Dec 2023 | 6.68 | 6.68 | 6.64 | 6.68 | 6.68 | 1,077 |
28 Dec 2023 | 6.66 | 6.68 | 6.58 | 6.64 | 6.64 | 133 |
27 Dec 2023 | 6.60 | 6.66 | 6.60 | 6.64 | 6.64 | 4,591 |
22 Dec 2023 | 6.62 | 6.66 | 6.60 | 6.65 | 6.65 | 1,305 |
21 Dec 2023 | 6.62 | 6.66 | 6.62 | 6.65 | 6.65 | 500 |
20 Dec 2023 | 6.64 | 6.64 | 6.56 | 6.56 | 6.56 | 769 |
19 Dec 2023 | 6.68 | 6.68 | 6.58 | 6.66 | 6.66 | 3,880 |
18 Dec 2023 | 6.68 | 6.70 | 6.62 | 6.62 | 6.62 | 76 |
15 Dec 2023 | 6.70 | 6.70 | 6.64 | 6.64 | 6.64 | 250 |
14 Dec 2023 | 6.72 | 6.72 | 6.70 | 6.72 | 6.72 | 100 |
13 Dec 2023 | 6.72 | 6.72 | 6.68 | 6.70 | 6.70 | 586 |
12 Dec 2023 | 6.74 | 6.74 | 6.72 | 6.72 | 6.72 | 44 |
11 Dec 2023 | 6.74 | 6.76 | 6.74 | 6.74 | 6.74 | 173 |
08 Dec 2023 | 6.74 | 6.74 | 6.72 | 6.74 | 6.74 | 215 |
07 Dec 2023 | 6.74 | 6.76 | 6.70 | 6.72 | 6.72 | 663 |
06 Dec 2023 | 6.74 | 6.74 | 6.72 | 6.74 | 6.74 | 275 |
05 Dec 2023 | 6.76 | 6.76 | 6.70 | 6.74 | 6.74 | 199 |
04 Dec 2023 | 6.80 | 6.80 | 6.74 | 6.74 | 6.74 | 80 |
01 Dec 2023 | 6.74 | 6.84 | 6.70 | 6.84 | 6.84 | 601 |
30 Nov 2023 | 6.70 | 6.76 | 6.70 | 6.74 | 6.74 | 91 |
29 Nov 2023 | 6.68 | 6.72 | 6.60 | 6.64 | 6.64 | 414 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |