Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 7.09 | 7.16 | 7.02 | 7.10 | 7.10 | 55,184 |
18 Apr 2024 | 7.05 | 7.20 | 6.93 | 7.12 | 7.12 | 29,916 |
17 Apr 2024 | 6.95 | 7.15 | 7.01 | 7.11 | 7.11 | 45,337 |
16 Apr 2024 | 7.10 | 7.21 | 7.00 | 6.99 | 6.99 | 55,963 |
15 Apr 2024 | 7.00 | 7.30 | 7.14 | 7.25 | 7.25 | 43,697 |
12 Apr 2024 | 7.30 | 7.49 | 7.23 | 7.30 | 7.30 | 85,647 |
11 Apr 2024 | 7.38 | 7.46 | 7.34 | 7.41 | 7.41 | 58,829 |
10 Apr 2024 | 7.22 | 7.28 | 7.11 | 7.20 | 7.20 | 137,220 |
09 Apr 2024 | 7.30 | 7.36 | 7.20 | 7.23 | 7.23 | 9,882 |
08 Apr 2024 | 7.28 | 7.36 | 7.25 | 7.29 | 7.29 | 14,714 |
05 Apr 2024 | 7.40 | 7.42 | 7.26 | 7.27 | 7.27 | 36,291 |
04 Apr 2024 | 7.37 | 7.45 | 7.36 | 7.41 | 7.41 | 36,921 |
03 Apr 2024 | 7.20 | 7.39 | 7.10 | 7.32 | 7.32 | 114,065 |
02 Apr 2024 | 7.40 | 7.49 | 7.24 | 7.23 | 7.23 | 72,880 |
28 Mar 2024 | 7.38 | 7.51 | 7.40 | 7.49 | 7.49 | 24,835 |
27 Mar 2024 | 7.40 | 7.47 | 7.39 | 7.41 | 7.41 | 29,678 |
26 Mar 2024 | 7.36 | 7.45 | 7.36 | 7.39 | 7.39 | 28,556 |
25 Mar 2024 | 7.18 | 7.36 | 7.18 | 7.32 | 7.32 | 26,905 |
22 Mar 2024 | 7.15 | 7.26 | 7.13 | 7.17 | 7.17 | 40,615 |
21 Mar 2024 | 6.99 | 7.16 | 6.91 | 7.10 | 7.10 | 54,844 |
20 Mar 2024 | 6.95 | 6.97 | 6.90 | 6.95 | 6.95 | 25,642 |
19 Mar 2024 | 6.85 | 6.96 | 6.86 | 6.97 | 6.97 | 46,823 |
18 Mar 2024 | 6.82 | 6.93 | 6.82 | 6.90 | 6.90 | 30,721 |
15 Mar 2024 | 6.83 | 6.88 | 6.74 | 6.85 | 6.85 | 46,099 |
14 Mar 2024 | 6.95 | 7.05 | 6.97 | 7.02 | 7.02 | 74,592 |
13 Mar 2024 | 6.89 | 6.97 | 6.88 | 6.93 | 6.93 | 24,377 |
12 Mar 2024 | 6.80 | 7.00 | 6.76 | 6.88 | 6.88 | 15,652 |
11 Mar 2024 | 6.78 | 6.78 | 6.69 | 6.73 | 6.73 | 24,702 |
08 Mar 2024 | 6.60 | 6.72 | 6.64 | 6.73 | 6.73 | 40,839 |
07 Mar 2024 | 6.63 | 6.70 | 6.59 | 6.64 | 6.64 | 19,365 |
06 Mar 2024 | 6.60 | 6.70 | 6.59 | 6.65 | 6.65 | 29,176 |
05 Mar 2024 | 6.54 | 6.59 | 6.34 | 6.58 | 6.58 | 63,280 |
04 Mar 2024 | 6.70 | 6.72 | 6.50 | 6.52 | 6.52 | 45,419 |
01 Mar 2024 | 6.59 | 6.70 | 6.45 | 6.64 | 6.64 | 36,316 |
29 Feb 2024 | 6.68 | 6.72 | 6.51 | 6.59 | 6.59 | 24,298 |
28 Feb 2024 | 6.69 | 6.78 | 6.68 | 6.73 | 6.73 | 61,238 |
27 Feb 2024 | 6.87 | 6.87 | 6.78 | 6.84 | 6.84 | 62,122 |
26 Feb 2024 | 6.93 | 6.99 | 6.87 | 6.93 | 6.93 | 74,245 |
23 Feb 2024 | 6.80 | 6.93 | 6.81 | 6.86 | 6.86 | 18,576 |
22 Feb 2024 | 6.85 | 6.95 | 6.82 | 6.89 | 6.89 | 37,514 |
21 Feb 2024 | 6.71 | 6.86 | 6.69 | 6.83 | 6.83 | 74,159 |
20 Feb 2024 | 6.16 | 6.81 | 6.16 | 6.78 | 6.78 | 133,021 |
19 Feb 2024 | 6.11 | 6.16 | 6.10 | 6.16 | 6.16 | 225,721 |
16 Feb 2024 | 6.28 | 6.23 | 6.14 | 6.16 | 6.16 | 58,902 |
15 Feb 2024 | 6.22 | 6.31 | 6.21 | 6.24 | 6.24 | 36,306 |
14 Feb 2024 | 6.12 | 6.20 | 6.16 | 6.19 | 6.19 | 35,572 |
13 Feb 2024 | 6.34 | 6.37 | 6.16 | 6.19 | 6.19 | 33,620 |
12 Feb 2024 | 6.35 | 6.39 | 6.31 | 6.39 | 6.39 | 21,653 |
09 Feb 2024 | 6.35 | 6.39 | 6.30 | 6.30 | 6.30 | 18,726 |
08 Feb 2024 | 6.32 | 6.35 | 6.31 | 6.32 | 6.32 | 64,018 |
07 Feb 2024 | 6.34 | 6.34 | 6.25 | 6.30 | 6.30 | 14,346 |
06 Feb 2024 | 6.30 | 6.35 | 6.21 | 6.28 | 6.28 | 133,117 |
05 Feb 2024 | 6.20 | 6.31 | 6.22 | 6.27 | 6.27 | 84,907 |
02 Feb 2024 | 6.20 | 6.33 | 6.24 | 6.26 | 6.26 | 16,464 |
01 Feb 2024 | 6.24 | 6.38 | 6.20 | 6.21 | 6.21 | 53,083 |
31 Jan 2024 | 6.23 | 6.32 | 6.21 | 6.31 | 6.31 | 81,988 |
30 Jan 2024 | 6.23 | 6.28 | 6.23 | 6.24 | 6.24 | 14,866 |
29 Jan 2024 | 6.34 | 6.35 | 6.20 | 6.25 | 6.25 | 29,517 |
26 Jan 2024 | 6.35 | 6.36 | 6.26 | 6.33 | 6.33 | 75,392 |
25 Jan 2024 | 6.25 | 6.39 | 6.26 | 6.38 | 6.38 | 70,026 |
24 Jan 2024 | 6.21 | 6.34 | 6.26 | 6.29 | 6.29 | 42,865 |
23 Jan 2024 | 6.13 | 6.26 | 6.11 | 6.19 | 6.19 | 61,410 |
22 Jan 2024 | 6.13 | 6.25 | 6.14 | 6.24 | 6.24 | 364,835 |
19 Jan 2024 | 6.05 | 6.16 | 6.04 | 6.11 | 6.11 | 291,662 |
18 Jan 2024 | 5.93 | 6.01 | 5.88 | 5.97 | 5.97 | 32,100 |
17 Jan 2024 | 5.85 | 5.86 | 5.77 | 5.81 | 5.81 | 261,863 |
16 Jan 2024 | 5.80 | 5.84 | 5.77 | 5.80 | 5.80 | 197,482 |
15 Jan 2024 | 5.84 | 5.91 | 5.82 | 5.89 | 5.89 | 28,238 |
12 Jan 2024 | 5.80 | 5.94 | 5.85 | 5.88 | 5.88 | 38,345 |
11 Jan 2024 | 5.95 | 5.99 | 5.86 | 5.89 | 5.89 | 49,535 |
10 Jan 2024 | 5.97 | 5.94 | 5.88 | 5.91 | 5.91 | 47,747 |
09 Jan 2024 | 5.99 | 5.97 | 5.91 | 5.96 | 5.96 | 16,568 |
08 Jan 2024 | 5.92 | 5.95 | 5.82 | 5.92 | 5.92 | 27,032 |
05 Jan 2024 | 5.86 | 5.89 | 5.76 | 5.89 | 5.89 | 46,729 |
04 Jan 2024 | 5.79 | 5.89 | 5.80 | 5.83 | 5.83 | 40,609 |
03 Jan 2024 | 5.91 | 5.96 | 5.80 | 5.87 | 5.87 | 87,843 |
02 Jan 2024 | 5.97 | 6.05 | 5.91 | 5.93 | 5.93 | 29,903 |
29 Dec 2023 | 6.00 | 6.00 | 5.95 | 5.97 | 5.97 | 30,299 |
28 Dec 2023 | 6.01 | 6.11 | 5.97 | 5.98 | 5.98 | 16,757 |
27 Dec 2023 | 6.03 | 6.08 | 6.04 | 6.07 | 6.07 | 162,291 |
22 Dec 2023 | 6.12 | 6.15 | 6.07 | 6.07 | 6.07 | 21,979 |
21 Dec 2023 | 6.11 | 6.14 | 6.09 | 6.14 | 6.14 | 121,374 |
20 Dec 2023 | 6.13 | 6.23 | 6.15 | 6.20 | 6.20 | 20,812 |
19 Dec 2023 | 6.10 | 6.24 | 6.15 | 6.20 | 6.20 | 441,335 |
18 Dec 2023 | 6.30 | 6.39 | 6.11 | 6.10 | 6.10 | 283,703 |
15 Dec 2023 | 6.21 | 6.36 | 6.24 | 6.37 | 6.37 | 111,921 |
14 Dec 2023 | 6.14 | 6.30 | 6.09 | 6.24 | 6.24 | 38,879 |
13 Dec 2023 | 6.26 | 6.28 | 6.04 | 6.05 | 6.05 | 36,318 |
12 Dec 2023 | 6.18 | 6.27 | 6.18 | 6.27 | 6.27 | 102,180 |
11 Dec 2023 | 6.14 | 6.22 | 6.11 | 6.17 | 6.17 | 17,497 |
08 Dec 2023 | 6.00 | 6.15 | 6.01 | 6.09 | 6.09 | 18,672 |
07 Dec 2023 | 5.86 | 6.04 | 5.86 | 6.04 | 6.04 | 2,744 |
06 Dec 2023 | 5.87 | 6.00 | 5.86 | 5.99 | 5.99 | 8,506 |
05 Dec 2023 | 5.86 | 5.86 | 5.81 | 5.81 | 5.81 | 12,616 |
04 Dec 2023 | 5.78 | 5.82 | 5.76 | 5.82 | 5.82 | 454,430 |
01 Dec 2023 | 5.66 | 5.76 | 5.66 | 5.70 | 5.70 | 21,799 |
30 Nov 2023 | 5.66 | 5.71 | 5.61 | 5.66 | 5.66 | 24,798 |
29 Nov 2023 | 5.64 | 5.67 | 5.64 | 5.65 | 5.65 | 18,337 |
28 Nov 2023 | 5.66 | 5.70 | 5.61 | 5.61 | 5.61 | 21,513 |
27 Nov 2023 | 5.70 | 5.72 | 5.66 | 5.70 | 5.70 | 23,585 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |