Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6.59 | 6.71 | 6.61 | 6.67 | 6.67 | 262 |
02 May 2024 | 6.61 | 6.64 | 6.57 | 6.58 | 6.58 | 355 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 6.74 | 6.73 | 6.61 | 6.65 | 6.65 | 6,235 |
29 Apr 2024 | 6.57 | 6.75 | 6.57 | 6.71 | 6.71 | 1,705 |
26 Apr 2024 | 6.36 | 6.59 | 6.36 | 6.55 | 6.55 | 5,806 |
25 Apr 2024 | 6.45 | 6.44 | 6.31 | 6.34 | 6.34 | 2,981 |
24 Apr 2024 | 6.55 | 6.59 | 6.39 | 6.40 | 6.40 | 2,060 |
23 Apr 2024 | 6.50 | 6.52 | 6.44 | 6.48 | 6.48 | 1,942 |
22 Apr 2024 | 6.51 | 6.52 | 6.48 | 6.50 | 6.50 | 3 |
19 Apr 2024 | 6.45 | 6.50 | 6.42 | 6.47 | 6.47 | 840 |
18 Apr 2024 | 6.42 | 6.52 | 6.44 | 6.50 | 6.50 | 15,321 |
17 Apr 2024 | 6.51 | 6.50 | 6.48 | 6.48 | 6.48 | 1,623 |
16 Apr 2024 | 6.45 | 6.53 | 6.42 | 6.48 | 6.48 | 20,412 |
15 Apr 2024 | 6.86 | 6.89 | 6.54 | 6.59 | 6.59 | 6,111 |
12 Apr 2024 | 6.81 | 6.87 | 6.81 | 6.87 | 6.87 | 5,655 |
11 Apr 2024 | 6.88 | 6.92 | 6.80 | 6.90 | 6.90 | 1,192 |
10 Apr 2024 | 6.85 | 6.92 | 6.82 | 6.88 | 6.88 | 13,484 |
09 Apr 2024 | 6.86 | 6.87 | 6.81 | 6.83 | 6.83 | 2,499 |
08 Apr 2024 | 6.78 | 6.92 | 6.78 | 6.88 | 6.88 | 6,441 |
05 Apr 2024 | 6.67 | 6.84 | 6.67 | 6.73 | 6.73 | 4,136 |
04 Apr 2024 | 6.89 | 6.89 | 6.74 | 6.88 | 6.88 | 7,321 |
03 Apr 2024 | 6.85 | 6.91 | 6.75 | 6.84 | 6.84 | 13,931 |
02 Apr 2024 | 6.76 | 7.01 | 6.78 | 6.88 | 6.88 | 4,357 |
28 Mar 2024 | 6.62 | 6.78 | 6.59 | 6.60 | 6.60 | 5,917 |
27 Mar 2024 | 6.54 | 6.64 | 6.57 | 6.59 | 6.59 | 11,304 |
26 Mar 2024 | 6.57 | 6.63 | 6.53 | 6.57 | 6.57 | 3,174 |
25 Mar 2024 | 6.51 | 6.59 | 6.49 | 6.54 | 6.54 | 5,626 |
22 Mar 2024 | 6.58 | 6.68 | 6.47 | 6.64 | 6.64 | 6,645 |
21 Mar 2024 | 6.59 | 6.69 | 6.62 | 6.64 | 6.64 | 3,275 |
20 Mar 2024 | 6.57 | 6.60 | 6.41 | 6.55 | 6.55 | 80,864 |
19 Mar 2024 | 6.51 | 6.68 | 6.49 | 6.62 | 6.62 | 5,925 |
18 Mar 2024 | 6.57 | 6.61 | 6.42 | 6.50 | 6.50 | 4,051 |
15 Mar 2024 | 6.49 | 6.63 | 6.46 | 6.53 | 6.53 | 51,097 |
14 Mar 2024 | 6.73 | 6.71 | 6.41 | 6.45 | 6.45 | 12,168 |
13 Mar 2024 | 6.79 | 6.88 | 6.61 | 6.62 | 6.62 | 2,274 |
12 Mar 2024 | 6.29 | 6.51 | 6.24 | 6.50 | 6.50 | 7,147 |
11 Mar 2024 | 6.56 | 6.57 | 6.28 | 6.39 | 6.39 | 17,258 |
08 Mar 2024 | 6.59 | 6.64 | 6.60 | 6.64 | 6.64 | 814 |
07 Mar 2024 | 6.55 | 6.63 | 6.53 | 6.59 | 6.59 | 564 |
06 Mar 2024 | 6.57 | 6.59 | 6.53 | 6.59 | 6.59 | 606 |
05 Mar 2024 | 6.53 | 6.61 | 6.57 | 6.57 | 6.57 | 1,315 |
04 Mar 2024 | 6.53 | 6.62 | 6.51 | 6.59 | 6.59 | 463 |
01 Mar 2024 | 6.52 | 6.55 | 6.44 | 6.47 | 6.47 | 570,024 |
29 Feb 2024 | 6.63 | 6.70 | 6.48 | 6.57 | 6.57 | 5,890 |
28 Feb 2024 | 6.69 | 6.75 | 6.65 | 6.66 | 6.66 | 5,123 |
27 Feb 2024 | 6.53 | 6.67 | 6.53 | 6.67 | 6.67 | 364 |
26 Feb 2024 | 6.59 | 6.64 | 6.53 | 6.57 | 6.57 | 24,935 |
23 Feb 2024 | 6.74 | 6.78 | 6.65 | 6.65 | 6.65 | 111 |
22 Feb 2024 | 6.82 | 6.83 | 6.66 | 6.70 | 6.70 | 7,193 |
21 Feb 2024 | 6.94 | 6.95 | 6.74 | 6.80 | 6.80 | 13,556 |
20 Feb 2024 | 6.93 | 6.99 | 6.70 | 6.74 | 6.74 | 27,719 |
19 Feb 2024 | 6.89 | 6.97 | 6.89 | 6.93 | 6.93 | 6,576 |
16 Feb 2024 | 6.94 | 7.02 | 6.89 | 6.92 | 6.92 | 5,940 |
15 Feb 2024 | 6.87 | 6.93 | 6.86 | 6.86 | 6.86 | 427 |
14 Feb 2024 | 7.00 | 7.00 | 6.83 | 6.84 | 6.84 | 11,696 |
13 Feb 2024 | 7.01 | 7.07 | 6.98 | 6.99 | 6.99 | 5,346 |
12 Feb 2024 | 6.99 | 7.06 | 6.99 | 7.03 | 7.03 | 3,069 |
09 Feb 2024 | 6.91 | 7.01 | 6.93 | 6.94 | 6.94 | 1,255 |
08 Feb 2024 | 6.80 | 6.98 | 6.82 | 6.95 | 6.95 | 8,339 |
07 Feb 2024 | 6.83 | 6.91 | 6.84 | 6.84 | 6.84 | 2,948 |
06 Feb 2024 | 6.81 | 6.90 | 6.76 | 6.87 | 6.87 | 4,324 |
05 Feb 2024 | 6.64 | 6.79 | 6.63 | 6.75 | 6.75 | 4,746 |
02 Feb 2024 | 6.80 | 6.84 | 6.77 | 6.77 | 6.77 | 3,425 |
01 Feb 2024 | 6.78 | 6.86 | 6.72 | 6.74 | 6.74 | 14,745 |
31 Jan 2024 | 6.60 | 6.80 | 6.61 | 6.70 | 6.70 | 45,394 |
30 Jan 2024 | 6.67 | 6.66 | 6.58 | 6.60 | 6.60 | 17,095 |
29 Jan 2024 | 6.57 | 6.64 | 6.58 | 6.61 | 6.61 | 14,304 |
26 Jan 2024 | 6.64 | 6.70 | 6.58 | 6.64 | 6.64 | 773,981 |
25 Jan 2024 | 6.97 | 6.92 | 6.61 | 6.69 | 6.69 | 77,300 |
24 Jan 2024 | 6.94 | 7.14 | 6.93 | 7.04 | 7.04 | 28,487 |
23 Jan 2024 | 6.81 | 6.93 | 6.85 | 6.89 | 6.89 | 6,808 |
22 Jan 2024 | 6.77 | 6.84 | 6.72 | 6.81 | 6.81 | 6,162 |
19 Jan 2024 | 6.84 | 6.88 | 6.75 | 6.77 | 6.77 | 108,667 |
18 Jan 2024 | 6.68 | 6.82 | 6.69 | 6.77 | 6.77 | 35,060 |
17 Jan 2024 | 6.63 | 6.66 | 6.56 | 6.64 | 6.64 | 39,974 |
16 Jan 2024 | 6.67 | 6.74 | 6.57 | 6.73 | 6.73 | 4,593 |
15 Jan 2024 | 6.66 | 6.70 | 6.59 | 6.67 | 6.67 | 8,384 |
12 Jan 2024 | 6.69 | 6.78 | 6.59 | 6.67 | 6.67 | 41,699 |
11 Jan 2024 | 6.82 | 6.87 | 6.62 | 6.74 | 6.74 | 7,914 |
10 Jan 2024 | 7.01 | 7.01 | 6.80 | 6.82 | 6.82 | 813,664 |
09 Jan 2024 | 6.94 | 7.05 | 6.92 | 7.01 | 7.01 | 49,860 |
08 Jan 2024 | 6.99 | 6.99 | 6.84 | 6.91 | 6.91 | 9,303 |
05 Jan 2024 | 6.79 | 7.05 | 6.77 | 6.81 | 6.81 | 22,904 |
04 Jan 2024 | 6.64 | 6.72 | 6.56 | 6.70 | 6.70 | 7,489 |
03 Jan 2024 | 6.62 | 6.63 | 6.55 | 6.58 | 6.58 | 16,150 |
02 Jan 2024 | 6.89 | 6.93 | 6.66 | 6.70 | 6.70 | 11,002 |
29 Dec 2023 | 6.90 | 6.95 | 6.87 | 6.91 | 6.91 | 7,865 |
28 Dec 2023 | 6.83 | 6.91 | 6.74 | 6.87 | 6.87 | 28,039 |
27 Dec 2023 | 6.88 | 6.99 | 6.82 | 6.82 | 6.82 | 5,213 |
22 Dec 2023 | 6.77 | 6.92 | 6.60 | 6.86 | 6.86 | 243,413 |
21 Dec 2023 | 6.43 | 6.60 | 6.45 | 6.59 | 6.59 | 9,568 |
20 Dec 2023 | 6.49 | 6.55 | 6.44 | 6.48 | 6.48 | 5,264 |
19 Dec 2023 | 6.64 | 6.76 | 6.43 | 6.50 | 6.50 | 19,065 |
18 Dec 2023 | 6.50 | 6.74 | 6.46 | 6.70 | 6.70 | 8,157 |
15 Dec 2023 | 6.48 | 6.64 | 6.44 | 6.58 | 6.58 | 31,111 |
14 Dec 2023 | 6.07 | 6.46 | 6.13 | 6.42 | 6.42 | 14,698 |
13 Dec 2023 | 6.22 | 6.28 | 6.07 | 6.09 | 6.09 | 2,402 |
12 Dec 2023 | 6.28 | 6.31 | 6.20 | 6.23 | 6.23 | 13,142 |
11 Dec 2023 | 6.34 | 6.37 | 6.20 | 6.24 | 6.24 | 8,283 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |