Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.26 | - |
30 Apr 2024 | 7.46 | 7.50 | 7.18 | 7.31 | 7.26 | 56,909 |
29 Apr 2024 | 7.34 | 7.49 | 7.25 | 7.51 | 7.46 | 8,434 |
26 Apr 2024 | 7.59 | 7.62 | 7.32 | 7.37 | 7.32 | 54,293 |
25 Apr 2024 | 7.68 | 7.75 | 7.48 | 7.51 | 7.46 | 91,388 |
24 Apr 2024 | 7.43 | 7.70 | 7.39 | 7.65 | 7.60 | 55,523 |
23 Apr 2024 | 7.47 | 7.61 | 7.41 | 7.45 | 7.40 | 93,119 |
22 Apr 2024 | 7.36 | 7.61 | 7.24 | 7.31 | 7.26 | 81,536 |
19 Apr 2024 | 7.25 | 7.41 | 7.22 | 7.31 | 7.26 | 51,936 |
18 Apr 2024 | 7.95 | 7.97 | 7.26 | 7.32 | 7.27 | 1,587,403 |
17 Apr 2024 | 7.53 | 7.93 | 7.53 | 7.89 | 7.84 | 166,603 |
16 Apr 2024 | 7.45 | 7.72 | 7.38 | 7.60 | 7.55 | 180,965 |
15 Apr 2024 | 7.34 | 7.91 | 7.34 | 7.56 | 7.51 | 152,639 |
12 Apr 2024 | 7.81 | 7.87 | 7.28 | 7.33 | 7.28 | 373,875 |
11 Apr 2024 | 7.36 | 7.82 | 7.32 | 7.68 | 7.63 | 212,463 |
10 Apr 2024 | 7.34 | 7.63 | 7.41 | 7.47 | 7.41 | 218,225 |
09 Apr 2024 | 7.16 | 7.46 | 7.13 | 7.35 | 7.30 | 385,504 |
08 Apr 2024 | 6.76 | 7.26 | 6.66 | 7.16 | 7.11 | 1,392,927 |
05 Apr 2024 | 6.66 | 6.79 | 6.66 | 6.75 | 6.71 | 29,244 |
04 Apr 2024 | 6.70 | 6.80 | 6.66 | 6.75 | 6.71 | 120,650 |
03 Apr 2024 | 6.57 | 6.72 | 6.49 | 6.72 | 6.67 | 19,083 |
02 Apr 2024 | 6.51 | 6.75 | 6.47 | 6.60 | 6.56 | 168,177 |
28 Mar 2024 | 6.52 | 6.63 | 6.47 | 6.51 | 6.47 | 49,384 |
27 Mar 2024 | 6.41 | 6.60 | 6.13 | 6.59 | 6.54 | 72,368 |
26 Mar 2024 | 6.28 | 6.40 | 6.25 | 6.35 | 6.30 | 3,657 |
25 Mar 2024 | 6.12 | 6.27 | 6.07 | 6.26 | 6.22 | 273,421 |
22 Mar 2024 | 6.22 | 6.30 | 6.15 | 6.16 | 6.12 | 573,257 |
21 Mar 2024 | 6.34 | 6.61 | 6.17 | 6.26 | 6.22 | 132,406 |
20 Mar 2024 | 6.26 | 6.25 | 6.09 | 6.18 | 6.14 | 25,767 |
19 Mar 2024 | 6.27 | 6.33 | 6.22 | 6.31 | 6.27 | 53,236 |
18 Mar 2024 | 6.30 | 6.36 | 6.25 | 6.31 | 6.26 | 12,210 |
15 Mar 2024 | 6.39 | 6.50 | 6.33 | 6.32 | 6.28 | 286,767 |
14 Mar 2024 | 6.42 | 6.44 | 6.20 | 6.38 | 6.33 | 108,118 |
13 Mar 2024 | 6.54 | 6.64 | 6.40 | 6.42 | 6.38 | 78,978 |
12 Mar 2024 | 6.84 | 6.89 | 6.60 | 6.63 | 6.58 | 56,086 |
11 Mar 2024 | 6.70 | 6.83 | 6.53 | 6.82 | 6.77 | 73,913 |
08 Mar 2024 | 6.41 | 6.75 | 6.41 | 6.76 | 6.71 | 354,521 |
07 Mar 2024 | 6.22 | 6.54 | 5.93 | 6.41 | 6.37 | 165,982 |
06 Mar 2024 | 6.18 | 6.45 | 6.14 | 6.41 | 6.36 | 382,403 |
05 Mar 2024 | 6.14 | 6.27 | 6.10 | 6.24 | 6.20 | 688,820 |
04 Mar 2024 | 6.38 | 6.39 | 6.14 | 6.24 | 6.20 | 224,496 |
01 Mar 2024 | 6.12 | 6.40 | 6.11 | 6.41 | 6.37 | 300,091 |
29 Feb 2024 | 6.07 | 6.13 | 6.01 | 6.07 | 6.03 | 87,315 |
28 Feb 2024 | 6.17 | 6.23 | 6.01 | 6.09 | 6.05 | 75,862 |
27 Feb 2024 | 5.93 | 6.19 | 5.88 | 6.17 | 6.13 | 41,387 |
26 Feb 2024 | 6.14 | 6.15 | 5.95 | 5.95 | 5.91 | 44,102 |
23 Feb 2024 | 6.01 | 6.14 | 6.01 | 6.15 | 6.11 | 43,744 |
22 Feb 2024 | 5.97 | 6.08 | 5.86 | 6.02 | 5.98 | 32,135 |
21 Feb 2024 | 6.02 | 6.09 | 5.89 | 5.91 | 5.87 | 64,429 |
20 Feb 2024 | 5.94 | 6.06 | 5.82 | 6.03 | 5.99 | 87,547 |
19 Feb 2024 | 6.02 | 6.13 | 5.93 | 5.97 | 5.93 | 79,677 |
16 Feb 2024 | 6.14 | 6.20 | 5.95 | 6.01 | 5.97 | 73,504 |
15 Feb 2024 | 6.25 | 6.26 | 6.01 | 6.08 | 6.04 | 236,180 |
14 Feb 2024 | 5.99 | 6.41 | 5.97 | 6.25 | 6.21 | 497,243 |
13 Feb 2024 | 5.70 | 5.86 | 5.61 | 5.63 | 5.60 | 62,159 |
12 Feb 2024 | 5.50 | 5.69 | 5.44 | 5.65 | 5.61 | 95,392 |
09 Feb 2024 | 5.54 | 5.60 | 5.47 | 5.49 | 5.46 | 123,221 |
08 Feb 2024 | 5.18 | 5.65 | 5.17 | 5.59 | 5.56 | 153,469 |
07 Feb 2024 | 5.72 | 5.74 | 5.19 | 5.20 | 5.16 | 350,138 |
06 Feb 2024 | 5.86 | 5.90 | 5.71 | 5.75 | 5.71 | 219,788 |
05 Feb 2024 | 6.21 | 6.27 | 5.85 | 5.85 | 5.81 | 70,458 |
02 Feb 2024 | 6.44 | 6.52 | 6.20 | 6.20 | 6.16 | 106,715 |
01 Feb 2024 | 6.42 | 6.60 | 6.35 | 6.47 | 6.42 | 212,786 |
31 Jan 2024 | 6.23 | 6.61 | 6.23 | 6.58 | 6.53 | 373,052 |
30 Jan 2024 | 6.15 | 6.30 | 6.07 | 6.29 | 6.24 | 327,958 |
29 Jan 2024 | 6.12 | 6.29 | 6.02 | 6.09 | 6.05 | 218,075 |
26 Jan 2024 | 6.06 | 6.08 | 5.89 | 5.91 | 5.87 | 396,756 |
25 Jan 2024 | 6.02 | 6.15 | 5.94 | 6.09 | 6.05 | 146,799 |
24 Jan 2024 | 5.79 | 6.11 | 5.76 | 6.11 | 6.07 | 80,147 |
23 Jan 2024 | 5.56 | 5.73 | 5.50 | 5.72 | 5.68 | 79,331 |
22 Jan 2024 | 5.43 | 5.56 | 5.38 | 5.51 | 5.47 | 115,619 |
19 Jan 2024 | 5.82 | 5.85 | 5.50 | 5.51 | 5.48 | 87,646 |
18 Jan 2024 | 5.66 | 5.86 | 5.53 | 5.79 | 5.75 | 131,022 |
17 Jan 2024 | 5.46 | 5.68 | 5.43 | 5.65 | 5.61 | 308,613 |
16 Jan 2024 | 5.43 | 5.54 | 5.45 | 5.50 | 5.47 | 42,891 |
15 Jan 2024 | 5.54 | 5.70 | 5.50 | 5.51 | 5.47 | 91,334 |
12 Jan 2024 | 5.61 | 5.80 | 5.54 | 5.74 | 5.71 | 132,128 |
11 Jan 2024 | 5.80 | 5.79 | 5.59 | 5.60 | 5.56 | 91,486 |
10 Jan 2024 | 5.85 | 5.97 | 5.79 | 5.77 | 5.73 | 193,133 |
09 Jan 2024 | 5.78 | 5.89 | 5.69 | 5.86 | 5.82 | 89,267 |
08 Jan 2024 | 5.57 | 5.75 | 5.49 | 5.75 | 5.71 | 115,965 |
05 Jan 2024 | 5.45 | 5.57 | 5.44 | 5.56 | 5.52 | 59,620 |
04 Jan 2024 | 5.40 | 5.56 | 5.45 | 5.54 | 5.50 | 87,272 |
03 Jan 2024 | 5.64 | 5.66 | 5.36 | 5.40 | 5.36 | 389,618 |
02 Jan 2024 | 5.60 | 5.64 | 5.49 | 5.62 | 5.58 | 33,721 |
29 Dec 2023 | 5.48 | 5.56 | 5.44 | 5.52 | 5.48 | 43,841 |
28 Dec 2023 | 5.36 | 5.47 | 5.33 | 5.44 | 5.41 | 74,148 |
27 Dec 2023 | 5.37 | 5.45 | 5.29 | 5.36 | 5.33 | 350,955 |
22 Dec 2023 | 5.23 | 5.36 | 5.18 | 5.22 | 5.19 | 114,881 |
21 Dec 2023 | 5.63 | 5.59 | 5.24 | 5.28 | 5.24 | 258,814 |
20 Dec 2023 | 5.89 | 6.05 | 5.54 | 5.72 | 5.68 | 1,700,524 |
19 Dec 2023 | 6.12 | 6.18 | 6.05 | 6.14 | 6.10 | 100,486 |
18 Dec 2023 | 6.23 | 6.27 | 6.08 | 6.14 | 6.10 | 261,281 |
15 Dec 2023 | 6.40 | 6.52 | 6.30 | 6.32 | 6.28 | 321,954 |
14 Dec 2023 | 6.00 | 6.39 | 6.00 | 6.36 | 6.31 | 1,302,791 |
13 Dec 2023 | 5.99 | 6.04 | 5.89 | 5.94 | 5.90 | 102,879 |
12 Dec 2023 | 6.12 | 6.13 | 6.00 | 6.02 | 5.98 | 104,422 |
11 Dec 2023 | 5.98 | 6.18 | 5.95 | 6.15 | 6.11 | 172,664 |
08 Dec 2023 | 5.84 | 5.99 | 5.82 | 5.96 | 5.92 | 120,494 |
07 Dec 2023 | 5.91 | 5.88 | 5.68 | 5.89 | 5.85 | 39,582 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |