Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 6.70 | 6.76 | 6.65 | 6.72 | 6.72 | 75 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 6.76 | 6.84 | 6.63 | 6.63 | 6.63 | 85 |
29 Apr 2024 | 6.72 | 6.66 | 6.59 | 6.65 | 6.65 | 341 |
26 Apr 2024 | 6.51 | 6.65 | 6.52 | 6.64 | 6.64 | 283 |
25 Apr 2024 | 6.55 | 6.57 | 6.47 | 6.53 | 6.53 | 818 |
24 Apr 2024 | 6.76 | 6.83 | 6.54 | 6.54 | 6.54 | 2,655 |
23 Apr 2024 | 6.67 | 6.78 | 6.56 | 6.78 | 6.78 | 42 |
22 Apr 2024 | 6.74 | 6.80 | 6.58 | 6.58 | 6.58 | 396 |
19 Apr 2024 | 6.64 | 6.72 | 6.63 | 6.66 | 6.66 | 612 |
18 Apr 2024 | 6.73 | 6.72 | 6.55 | 6.55 | 6.55 | 73 |
17 Apr 2024 | 6.35 | 6.63 | 6.33 | 6.63 | 6.63 | 2,742 |
16 Apr 2024 | 6.39 | 6.41 | 6.15 | 6.31 | 6.31 | 850 |
15 Apr 2024 | 6.72 | 6.67 | 6.57 | 6.57 | 6.57 | 143 |
12 Apr 2024 | 7.09 | 7.15 | 6.77 | 6.77 | 6.77 | 1,915 |
11 Apr 2024 | 7.13 | 7.18 | 6.97 | 7.02 | 7.02 | 5,873 |
10 Apr 2024 | 7.28 | 7.45 | 7.12 | 7.17 | 7.17 | 3,509 |
09 Apr 2024 | 7.15 | 7.33 | 6.97 | 7.09 | 7.09 | 4,597 |
08 Apr 2024 | 6.57 | 6.91 | 6.60 | 6.91 | 6.91 | 896 |
05 Apr 2024 | 6.89 | 6.89 | 6.64 | 6.64 | 6.64 | 1,506 |
04 Apr 2024 | 6.84 | 6.94 | 6.71 | 6.89 | 6.89 | 5,558 |
03 Apr 2024 | 6.49 | 6.81 | 6.33 | 6.72 | 6.72 | 5,634 |
02 Apr 2024 | 6.15 | 6.48 | 6.08 | 6.37 | 6.37 | 2,356 |
28 Mar 2024 | 6.03 | 6.09 | 5.80 | 6.07 | 6.07 | 2,568 |
27 Mar 2024 | 5.52 | 6.09 | 5.41 | 6.02 | 6.02 | 4,548 |
26 Mar 2024 | 5.53 | 5.82 | 5.47 | 5.64 | 5.64 | 4,536 |
25 Mar 2024 | 5.34 | 5.53 | 5.34 | 5.53 | 5.53 | 693 |
22 Mar 2024 | 5.25 | 5.39 | 5.25 | 5.32 | 5.32 | 466 |
21 Mar 2024 | 5.18 | 5.27 | 5.10 | 5.18 | 5.18 | 1,332 |
20 Mar 2024 | 5.40 | 5.35 | 5.20 | 5.35 | 5.35 | 380 |
19 Mar 2024 | 5.32 | 5.37 | 5.28 | 5.37 | 5.37 | 2,643 |
18 Mar 2024 | 5.32 | 5.46 | 5.35 | 5.37 | 5.37 | 3,003 |
15 Mar 2024 | 5.53 | 5.60 | 5.30 | 5.54 | 5.54 | 162,951 |
14 Mar 2024 | 5.47 | 5.61 | 5.55 | 5.60 | 5.60 | 6,892 |
13 Mar 2024 | 5.30 | 5.45 | 5.28 | 5.35 | 5.35 | 5,183 |
12 Mar 2024 | 5.12 | 5.30 | 5.14 | 5.30 | 5.30 | 152 |
11 Mar 2024 | 5.19 | 5.22 | 5.16 | 5.16 | 5.16 | 88 |
08 Mar 2024 | 5.14 | 5.26 | 5.11 | 5.26 | 5.26 | 158 |
07 Mar 2024 | 5.18 | 5.22 | 5.09 | 5.22 | 5.22 | 111 |
06 Mar 2024 | 5.03 | 5.14 | 4.99 | 5.12 | 5.12 | 4,722 |
05 Mar 2024 | 5.08 | 5.08 | 5.00 | 5.07 | 5.07 | 6,091 |
04 Mar 2024 | 5.29 | 5.30 | 5.15 | 5.15 | 5.15 | 5,619 |
01 Mar 2024 | 5.30 | 5.34 | 5.26 | 5.26 | 5.26 | 920 |
29 Feb 2024 | 5.43 | 5.44 | 5.19 | 5.29 | 5.29 | 1,543 |
28 Feb 2024 | 5.53 | 5.49 | 5.39 | 5.49 | 5.49 | 103 |
27 Feb 2024 | 5.19 | 5.47 | 5.23 | 5.47 | 5.47 | 467 |
26 Feb 2024 | 5.33 | 5.44 | 5.26 | 5.26 | 5.26 | 1,569 |
23 Feb 2024 | 5.24 | 5.39 | 5.18 | 5.36 | 5.36 | 1,798 |
22 Feb 2024 | 5.33 | 5.36 | 5.24 | 5.24 | 5.24 | 1,238 |
21 Feb 2024 | 5.16 | 5.34 | 5.20 | 5.30 | 5.30 | 462 |
20 Feb 2024 | 5.33 | 5.30 | 5.18 | 5.22 | 5.22 | 2,935 |
19 Feb 2024 | 5.64 | 5.66 | 5.27 | 5.27 | 5.27 | 2,093 |
16 Feb 2024 | 5.49 | 5.72 | 5.47 | 5.66 | 5.66 | 4,217 |
15 Feb 2024 | 5.62 | 5.61 | 5.46 | 5.49 | 5.49 | 3,670 |
14 Feb 2024 | 5.18 | 5.64 | 5.18 | 5.55 | 5.55 | 9,273 |
13 Feb 2024 | 4.93 | 5.30 | 4.93 | 5.23 | 5.23 | 7,120 |
12 Feb 2024 | 4.81 | 4.96 | 4.85 | 4.93 | 4.93 | 2,414 |
09 Feb 2024 | 4.75 | 4.85 | 4.75 | 4.79 | 4.79 | 4,351 |
08 Feb 2024 | 4.76 | 4.83 | 4.75 | 4.75 | 4.75 | 2,854 |
07 Feb 2024 | 4.87 | 4.92 | 4.78 | 4.78 | 4.78 | 637 |
06 Feb 2024 | 4.94 | 4.93 | 4.81 | 4.90 | 4.90 | 1,353 |
05 Feb 2024 | 5.04 | 5.01 | 4.87 | 4.96 | 4.96 | 9,679 |
02 Feb 2024 | 5.07 | 5.19 | 5.05 | 5.05 | 5.05 | 40,646 |
01 Feb 2024 | 5.16 | 5.15 | 5.08 | 5.08 | 5.08 | 175 |
31 Jan 2024 | 5.12 | 5.14 | 5.12 | 5.13 | 5.13 | 2,121 |
30 Jan 2024 | 5.17 | 5.12 | 5.06 | 5.11 | 5.11 | 1,129 |
29 Jan 2024 | 5.20 | 5.16 | 5.09 | 5.14 | 5.14 | 514 |
26 Jan 2024 | 5.04 | 5.14 | 5.01 | 5.13 | 5.13 | 754 |
25 Jan 2024 | 5.22 | 5.15 | 5.10 | 5.15 | 5.15 | 509 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 5.05 | 5.18 | 5.03 | 5.13 | 5.13 | 412 |
22 Jan 2024 | 5.16 | 5.18 | 5.02 | 5.04 | 5.04 | 91 |
19 Jan 2024 | 5.14 | 5.15 | 5.00 | 5.04 | 5.04 | 2,623 |
18 Jan 2024 | 5.28 | 5.30 | 5.15 | 5.20 | 5.20 | 3,218 |
17 Jan 2024 | 5.22 | 5.18 | 5.06 | 5.11 | 5.11 | 967 |
16 Jan 2024 | 5.35 | 5.34 | 5.19 | 5.26 | 5.26 | 554 |
15 Jan 2024 | 5.48 | 5.49 | 5.25 | 5.31 | 5.31 | 1,872 |
12 Jan 2024 | 5.38 | 5.44 | 5.31 | 5.33 | 5.33 | 338 |
11 Jan 2024 | 5.38 | 5.42 | 5.30 | 5.30 | 5.30 | 999 |
10 Jan 2024 | 5.30 | 5.33 | 5.28 | 5.31 | 5.31 | 194 |
09 Jan 2024 | 5.42 | 5.50 | 5.30 | 5.33 | 5.33 | 5,433 |
08 Jan 2024 | 5.32 | 5.47 | 5.23 | 5.47 | 5.47 | 7,457 |
05 Jan 2024 | 5.28 | 5.30 | 5.02 | 5.25 | 5.25 | 3,147 |
04 Jan 2024 | 5.37 | 5.38 | 5.26 | 5.26 | 5.26 | 2,977 |
03 Jan 2024 | 5.62 | 5.50 | 5.30 | 5.36 | 5.36 | 1,018 |
02 Jan 2024 | 5.53 | 5.64 | 5.51 | 5.53 | 5.53 | 1,766 |
29 Dec 2023 | 5.60 | 5.64 | 5.50 | 5.52 | 5.52 | 415 |
28 Dec 2023 | 5.61 | 5.62 | 5.49 | 5.61 | 5.61 | 714 |
27 Dec 2023 | 5.53 | 5.70 | 5.51 | 5.62 | 5.62 | 1,892 |
22 Dec 2023 | 5.61 | 5.61 | 5.49 | 5.57 | 5.57 | 9,193 |
21 Dec 2023 | 5.35 | 5.61 | 5.39 | 5.61 | 5.61 | 908 |
20 Dec 2023 | 5.23 | 5.50 | 5.20 | 5.41 | 5.41 | 11,115 |
19 Dec 2023 | 5.25 | 5.30 | 5.15 | 5.28 | 5.28 | 2,812 |
18 Dec 2023 | 5.41 | 5.42 | 5.21 | 5.34 | 5.34 | 1,944 |
15 Dec 2023 | 5.66 | 5.68 | 5.40 | 5.42 | 5.42 | 4,500 |
14 Dec 2023 | 5.56 | 5.71 | 5.43 | 5.65 | 5.65 | 2,678 |
13 Dec 2023 | 5.34 | 5.45 | 5.32 | 5.38 | 5.38 | 770 |
12 Dec 2023 | 5.49 | 5.49 | 5.32 | 5.40 | 5.40 | 795 |
11 Dec 2023 | 5.58 | 5.55 | 5.30 | 5.39 | 5.39 | 1,302 |
08 Dec 2023 | 5.61 | 5.61 | 5.55 | 5.61 | 5.61 | 527 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |