Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 6.98 | 7.20 | 6.87 | 7.08 | 7.08 | 3,284 |
17 Apr 2024 | 6.88 | 7.05 | 6.86 | 6.98 | 6.98 | 3,688 |
16 Apr 2024 | 6.91 | 6.97 | 6.86 | 6.94 | 6.94 | 1,510 |
15 Apr 2024 | 7.09 | 7.22 | 7.02 | 7.06 | 7.06 | 2,017 |
12 Apr 2024 | 7.20 | 7.36 | 7.06 | 7.16 | 7.16 | 3,193 |
11 Apr 2024 | 7.38 | 7.42 | 7.01 | 7.13 | 7.13 | 16,998 |
10 Apr 2024 | 7.20 | 7.46 | 6.77 | 7.35 | 7.35 | 5,514 |
09 Apr 2024 | 7.24 | 7.30 | 6.83 | 7.20 | 7.20 | 12,427 |
08 Apr 2024 | 7.07 | 7.28 | 7.05 | 7.23 | 7.23 | 28,158 |
05 Apr 2024 | 7.07 | 7.17 | 7.08 | 7.08 | 7.08 | 159 |
04 Apr 2024 | 7.04 | 7.18 | 7.02 | 7.18 | 7.18 | 41,020 |
03 Apr 2024 | 6.83 | 7.02 | 6.85 | 7.02 | 7.02 | 754 |
02 Apr 2024 | 6.95 | 6.98 | 6.79 | 6.87 | 6.87 | 5,485 |
28 Mar 2024 | 7.23 | 7.32 | 6.87 | 6.95 | 6.95 | 10,704 |
27 Mar 2024 | 6.97 | 7.22 | 6.93 | 7.15 | 7.15 | 17,111 |
26 Mar 2024 | 6.55 | 6.76 | 6.49 | 6.74 | 6.74 | 32,581 |
25 Mar 2024 | 6.51 | 6.57 | 6.42 | 6.53 | 6.53 | 10,039 |
22 Mar 2024 | 6.06 | 6.70 | 5.96 | 6.53 | 6.53 | 72,922 |
21 Mar 2024 | 6.09 | 6.26 | 6.03 | 6.18 | 6.18 | 2,928 |
20 Mar 2024 | 6.03 | 6.13 | 6.03 | 6.05 | 6.05 | 7,037 |
19 Mar 2024 | 6.08 | 6.11 | 6.05 | 6.05 | 6.05 | 3,283 |
18 Mar 2024 | 6.14 | 6.14 | 6.05 | 6.11 | 6.11 | 3,129 |
15 Mar 2024 | 6.03 | 6.14 | 6.05 | 6.10 | 6.10 | 3,951 |
14 Mar 2024 | 6.13 | 6.18 | 6.03 | 6.09 | 6.09 | 5,914 |
13 Mar 2024 | 6.17 | 6.22 | 6.07 | 6.16 | 6.16 | 5,156 |
12 Mar 2024 | 6.04 | 6.11 | 6.01 | 6.11 | 6.11 | 16,762 |
11 Mar 2024 | 6.13 | 6.14 | 5.99 | 6.08 | 6.08 | 5,068 |
08 Mar 2024 | 6.28 | 6.33 | 6.18 | 6.20 | 6.20 | 525 |
07 Mar 2024 | 6.11 | 6.32 | 6.11 | 6.26 | 6.26 | 7,644 |
06 Mar 2024 | 6.04 | 6.14 | 5.98 | 6.12 | 6.12 | 16,077 |
05 Mar 2024 | 6.11 | 6.18 | 6.05 | 6.10 | 6.10 | 2,449 |
04 Mar 2024 | 6.22 | 6.26 | 6.09 | 6.14 | 6.14 | 3,096 |
01 Mar 2024 | 6.07 | 6.21 | 5.78 | 6.10 | 6.10 | 15,078 |
29 Feb 2024 | 5.99 | 6.09 | 5.94 | 6.06 | 6.06 | 2,444 |
28 Feb 2024 | 6.20 | 6.25 | 5.84 | 6.16 | 6.16 | 3,714 |
27 Feb 2024 | 6.07 | 6.20 | 6.09 | 6.20 | 6.20 | 15,044 |
26 Feb 2024 | 6.03 | 6.53 | 5.91 | 6.15 | 6.15 | 122,792 |
23 Feb 2024 | 6.30 | 6.32 | 6.00 | 6.05 | 6.05 | 3,929 |
22 Feb 2024 | 6.34 | 6.32 | 6.22 | 6.27 | 6.27 | 5,292 |
21 Feb 2024 | 6.26 | 6.37 | 6.28 | 6.29 | 6.29 | 8,391 |
20 Feb 2024 | 6.34 | 6.36 | 6.27 | 6.30 | 6.30 | 6,140 |
19 Feb 2024 | 6.34 | 6.36 | 6.29 | 6.34 | 6.34 | 2,050 |
16 Feb 2024 | 6.28 | 6.36 | 6.28 | 6.34 | 6.34 | 5,337 |
15 Feb 2024 | 6.26 | 6.36 | 6.20 | 6.29 | 6.29 | 8,740 |
14 Feb 2024 | 6.00 | 6.19 | 6.02 | 6.16 | 6.16 | 1,768 |
13 Feb 2024 | 6.14 | 6.16 | 5.99 | 6.08 | 6.08 | 1,006 |
12 Feb 2024 | 5.98 | 6.15 | 5.96 | 6.05 | 6.05 | 301,216 |
09 Feb 2024 | 6.09 | 6.10 | 5.95 | 5.99 | 5.99 | 3,388 |
08 Feb 2024 | 6.00 | 6.28 | 6.05 | 6.14 | 6.14 | 5,711 |
07 Feb 2024 | 6.10 | 6.12 | 5.97 | 6.02 | 6.02 | 790 |
06 Feb 2024 | 5.93 | 5.97 | 5.86 | 5.93 | 5.93 | 94 |
05 Feb 2024 | 5.93 | 5.95 | 5.86 | 5.91 | 5.91 | 7,087 |
02 Feb 2024 | 5.91 | 6.01 | 5.90 | 5.91 | 5.91 | 3,123 |
01 Feb 2024 | 5.87 | 5.91 | 5.86 | 5.91 | 5.91 | 892 |
31 Jan 2024 | 5.86 | 5.89 | 5.82 | 5.89 | 5.89 | 5,488 |
30 Jan 2024 | 6.05 | 6.01 | 5.82 | 6.01 | 6.01 | 3,837 |
29 Jan 2024 | 5.94 | 6.05 | 5.86 | 6.01 | 6.01 | 14,850 |
26 Jan 2024 | 5.91 | 6.01 | 5.84 | 5.97 | 5.97 | 378,348 |
25 Jan 2024 | 5.92 | 5.94 | 5.85 | 5.89 | 5.89 | 3,965 |
24 Jan 2024 | 5.93 | 5.98 | 5.89 | 5.90 | 5.90 | 4,379 |
23 Jan 2024 | 5.90 | 5.95 | 5.87 | 5.90 | 5.90 | 8,278 |
22 Jan 2024 | 5.89 | 5.95 | 5.81 | 5.86 | 5.86 | 10,732 |
19 Jan 2024 | 5.94 | 5.93 | 5.78 | 5.85 | 5.85 | 4,914 |
18 Jan 2024 | 5.95 | 5.99 | 5.89 | 5.91 | 5.91 | 5,096 |
17 Jan 2024 | 5.98 | 6.03 | 5.81 | 5.94 | 5.94 | 17,009 |
16 Jan 2024 | 6.10 | 6.09 | 5.98 | 6.03 | 6.03 | 2,332 |
15 Jan 2024 | 6.24 | 6.27 | 5.94 | 6.17 | 6.17 | 10,048 |
12 Jan 2024 | 6.43 | 6.49 | 6.09 | 6.33 | 6.33 | 8,457 |
11 Jan 2024 | 6.50 | 6.65 | 6.34 | 6.34 | 6.34 | 4,599 |
10 Jan 2024 | 6.57 | 6.61 | 6.41 | 6.45 | 6.45 | 24,750 |
09 Jan 2024 | 6.31 | 6.47 | 6.18 | 6.42 | 6.42 | 12,991 |
08 Jan 2024 | 6.18 | 6.28 | 6.09 | 6.14 | 6.14 | 3,878 |
05 Jan 2024 | 6.33 | 6.27 | 6.11 | 6.17 | 6.17 | 11,529 |
04 Jan 2024 | 6.27 | 6.35 | 6.26 | 6.29 | 6.29 | 9,633 |
03 Jan 2024 | 6.45 | 6.42 | 6.24 | 6.24 | 6.24 | 8,221 |
02 Jan 2024 | 6.57 | 6.59 | 6.30 | 6.40 | 6.40 | 9,607 |
29 Dec 2023 | 6.52 | 6.57 | 6.47 | 6.51 | 6.51 | 7,618 |
28 Dec 2023 | 6.48 | 6.59 | 6.47 | 6.47 | 6.47 | 10,752 |
27 Dec 2023 | 6.47 | 6.50 | 6.43 | 6.44 | 6.44 | 2,272 |
22 Dec 2023 | 6.50 | 6.52 | 6.39 | 6.45 | 6.45 | 253,064 |
21 Dec 2023 | 6.50 | 6.59 | 6.41 | 6.50 | 6.50 | 11,170 |
20 Dec 2023 | 6.41 | 6.55 | 6.39 | 6.51 | 6.51 | 20,800 |
19 Dec 2023 | 6.39 | 6.49 | 6.41 | 6.45 | 6.45 | 14,731 |
18 Dec 2023 | 6.38 | 6.41 | 6.28 | 6.35 | 6.35 | 9,033 |
15 Dec 2023 | 6.31 | 6.51 | 6.33 | 6.39 | 6.39 | 11,173 |
14 Dec 2023 | 5.90 | 6.46 | 5.96 | 6.25 | 6.25 | 48,798 |
13 Dec 2023 | 5.90 | 5.91 | 5.86 | 5.89 | 5.89 | 3,194 |
12 Dec 2023 | 6.05 | 6.09 | 5.88 | 5.89 | 5.89 | 13,147 |
11 Dec 2023 | 6.07 | 6.11 | 5.99 | 6.05 | 6.05 | 15,736 |
08 Dec 2023 | 6.09 | 6.13 | 6.03 | 6.09 | 6.09 | 11,833 |
07 Dec 2023 | 6.16 | 6.16 | 5.97 | 6.03 | 6.03 | 15,862 |
06 Dec 2023 | 6.06 | 6.15 | 6.03 | 6.14 | 6.14 | 7,061 |
05 Dec 2023 | 6.03 | 6.07 | 5.96 | 6.06 | 6.06 | 2,247 |
04 Dec 2023 | 6.16 | 6.16 | 5.97 | 5.99 | 5.99 | 4,294 |
01 Dec 2023 | 6.12 | 6.20 | 6.03 | 6.12 | 6.12 | 22,418 |
30 Nov 2023 | 6.12 | 6.11 | 5.99 | 6.05 | 6.05 | 6,848 |
29 Nov 2023 | 6.03 | 6.11 | 6.03 | 6.07 | 6.07 | 7,260 |
28 Nov 2023 | 5.99 | 6.01 | 5.89 | 5.90 | 5.90 | 5,451 |
27 Nov 2023 | 6.06 | 6.10 | 5.93 | 5.98 | 5.98 | 17,136 |
24 Nov 2023 | 5.95 | 6.01 | 5.93 | 6.01 | 6.01 | 9,487 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |