Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 6.87 | 6.88 | 6.79 | 6.83 | 6.83 | 2,714 |
29 Apr 2024 | 6.82 | 6.88 | 6.83 | 6.82 | 6.82 | 1,875 |
26 Apr 2024 | 7.01 | 6.91 | 6.82 | 6.86 | 6.86 | 1,623 |
25 Apr 2024 | 6.99 | 6.95 | 6.83 | 6.80 | 6.80 | 2,040 |
24 Apr 2024 | 7.26 | 7.16 | 6.84 | 6.90 | 6.90 | 7,874 |
24 Apr 2024 | 0.7906 Dividend | |||||
23 Apr 2024 | 7.41 | 7.69 | 7.39 | 7.66 | 6.87 | 301 |
22 Apr 2024 | 7.25 | 7.39 | 7.26 | 7.39 | 6.63 | 2,996 |
19 Apr 2024 | 7.45 | 7.37 | 7.31 | 7.36 | 6.60 | 929 |
18 Apr 2024 | 7.49 | 7.51 | 7.36 | 7.35 | 6.59 | 1,027 |
17 Apr 2024 | 7.41 | 7.48 | 7.43 | 7.43 | 6.67 | 998 |
16 Apr 2024 | 7.60 | 7.50 | 7.34 | 7.41 | 6.64 | 16,653 |
15 Apr 2024 | 7.53 | 7.65 | 7.45 | 7.45 | 6.69 | 1,301 |
12 Apr 2024 | 7.62 | 7.64 | 7.58 | 7.61 | 6.82 | 626 |
11 Apr 2024 | 7.62 | 7.61 | 7.56 | 7.60 | 6.82 | 8,079 |
10 Apr 2024 | 7.41 | 7.62 | 7.52 | 7.53 | 6.75 | 848 |
09 Apr 2024 | 7.65 | 7.64 | 7.56 | 7.62 | 6.83 | 161 |
08 Apr 2024 | 7.60 | 7.62 | 7.45 | 7.55 | 6.78 | 2,130 |
05 Apr 2024 | 7.49 | 7.59 | 7.42 | 7.43 | 6.67 | 6,000 |
04 Apr 2024 | 7.35 | 7.56 | 7.35 | 7.43 | 6.66 | 64,427 |
03 Apr 2024 | 7.37 | 7.33 | 7.28 | 7.30 | 6.55 | 6,779 |
02 Apr 2024 | 7.25 | 7.30 | 7.26 | 7.27 | 6.52 | 1,238 |
28 Mar 2024 | 7.14 | 7.28 | 7.18 | 7.16 | 6.43 | 2,734 |
27 Mar 2024 | 6.90 | 7.15 | 6.97 | 7.07 | 6.34 | 3,474 |
26 Mar 2024 | 7.07 | 7.05 | 7.00 | 7.03 | 6.30 | 1,483 |
25 Mar 2024 | 6.98 | 7.00 | 6.94 | 6.93 | 6.21 | 225 |
22 Mar 2024 | 6.94 | 6.95 | 6.90 | 6.93 | 6.21 | 9 |
21 Mar 2024 | 6.96 | 6.95 | 6.81 | 6.89 | 6.18 | 17,552 |
20 Mar 2024 | 6.68 | 6.83 | 6.74 | 6.85 | 6.14 | 6,323 |
19 Mar 2024 | 6.70 | 6.75 | 6.72 | 6.72 | 6.03 | 3 |
18 Mar 2024 | 6.74 | 6.79 | 6.74 | 6.76 | 6.07 | 783 |
15 Mar 2024 | 6.82 | 6.81 | 6.70 | 6.76 | 6.06 | 19,681 |
14 Mar 2024 | 6.83 | 6.82 | 6.77 | 6.78 | 6.08 | 1,271 |
13 Mar 2024 | 6.83 | 6.81 | 6.74 | 6.74 | 6.05 | 7,266 |
12 Mar 2024 | 6.86 | 6.82 | 6.70 | 6.81 | 6.11 | 9,995 |
11 Mar 2024 | 6.93 | 6.82 | 6.80 | 6.78 | 6.08 | 756 |
08 Mar 2024 | 6.63 | 6.81 | 6.75 | 6.76 | 6.07 | 6,507 |
07 Mar 2024 | 6.70 | 6.78 | 6.72 | 6.78 | 6.08 | 855 |
06 Mar 2024 | 6.74 | 6.71 | 6.65 | 6.70 | 6.01 | 119 |
05 Mar 2024 | 6.70 | 6.69 | 6.66 | 6.64 | 5.95 | 337 |
04 Mar 2024 | 6.50 | 6.62 | 6.50 | 6.61 | 5.92 | 1,837 |
01 Mar 2024 | 6.50 | 6.49 | 6.45 | 6.43 | 5.77 | 615 |
29 Feb 2024 | 6.32 | 6.45 | 6.32 | 6.40 | 5.74 | 15,402 |
28 Feb 2024 | 6.50 | 6.45 | 6.31 | 6.32 | 5.67 | 2,935 |
27 Feb 2024 | 6.30 | 6.46 | 6.30 | 6.46 | 5.79 | 2,303 |
26 Feb 2024 | 6.49 | 6.43 | 6.30 | 6.32 | 5.67 | 2,530 |
23 Feb 2024 | 6.40 | 6.43 | 6.31 | 6.36 | 5.70 | 15,981 |
22 Feb 2024 | 6.36 | 6.44 | 6.38 | 6.40 | 5.74 | 151 |
21 Feb 2024 | 6.30 | 6.44 | 6.30 | 6.41 | 5.75 | 2,385 |
20 Feb 2024 | 6.24 | 6.31 | 6.24 | 6.28 | 5.63 | 702 |
19 Feb 2024 | 6.40 | 6.30 | 6.25 | 6.28 | 5.63 | 1,811 |
16 Feb 2024 | 6.30 | 6.31 | 6.21 | 6.24 | 5.59 | 960 |
15 Feb 2024 | 6.40 | 6.38 | 6.26 | 6.24 | 5.60 | 28 |
14 Feb 2024 | 6.34 | 6.39 | 6.24 | 6.26 | 5.61 | 26 |
13 Feb 2024 | 6.45 | 6.40 | 6.27 | 6.26 | 5.62 | 1,334 |
12 Feb 2024 | 6.36 | 6.40 | 6.23 | 6.34 | 5.69 | 680 |
09 Feb 2024 | 6.28 | 6.28 | 6.26 | 6.24 | 5.60 | 7,130 |
08 Feb 2024 | 6.28 | 6.28 | 6.21 | 6.26 | 5.62 | 725 |
07 Feb 2024 | 6.19 | 6.21 | 6.15 | 6.19 | 5.55 | 178 |
06 Feb 2024 | 6.22 | 6.20 | 6.12 | 6.17 | 5.53 | 492 |
05 Feb 2024 | 6.24 | 6.24 | 6.17 | 6.24 | 5.59 | 1,784 |
02 Feb 2024 | 6.32 | 6.29 | 6.15 | 6.13 | 5.50 | 657 |
01 Feb 2024 | 6.32 | 6.24 | 6.15 | 6.20 | 5.56 | 604 |
31 Jan 2024 | 6.32 | 6.31 | 6.19 | 6.24 | 5.60 | 678 |
30 Jan 2024 | 6.14 | 6.30 | 6.14 | 6.22 | 5.57 | 88 |
29 Jan 2024 | 6.34 | 6.29 | 6.17 | 6.24 | 5.60 | 602 |
26 Jan 2024 | 6.40 | 6.39 | 6.28 | 6.28 | 5.63 | 96 |
25 Jan 2024 | 6.30 | 6.30 | 6.28 | 6.20 | 5.56 | 388 |
24 Jan 2024 | 6.20 | 6.26 | 6.21 | 6.24 | 5.59 | 1,501 |
23 Jan 2024 | 6.45 | 6.30 | 6.19 | 6.19 | 5.55 | 1,929 |
22 Jan 2024 | 6.05 | 6.26 | 6.19 | 6.24 | 5.60 | 1,463 |
19 Jan 2024 | 6.30 | 6.30 | 6.20 | 6.19 | 5.55 | 1,372 |
18 Jan 2024 | 6.30 | 6.33 | 6.24 | 6.34 | 5.69 | 916 |
17 Jan 2024 | 6.38 | 6.54 | 6.29 | 6.28 | 5.64 | 1,687 |
16 Jan 2024 | 6.55 | 6.47 | 6.35 | 6.41 | 5.75 | 1,818 |
15 Jan 2024 | 6.38 | 6.52 | 6.38 | 6.39 | 5.73 | 1,791 |
12 Jan 2024 | 6.48 | 6.52 | 6.40 | 6.47 | 5.80 | 125 |
11 Jan 2024 | 6.42 | 6.54 | 6.33 | 6.32 | 5.66 | 2,246 |
10 Jan 2024 | 6.50 | 6.52 | 6.41 | 6.41 | 5.75 | 1,870 |
09 Jan 2024 | 6.36 | 6.40 | 6.30 | 6.39 | 5.73 | 2,214 |
08 Jan 2024 | 6.30 | 6.46 | 6.28 | 6.24 | 5.59 | 1,007 |
05 Jan 2024 | 6.22 | 6.31 | 6.22 | 6.28 | 5.64 | 85 |
04 Jan 2024 | 6.20 | 6.22 | 6.19 | 6.17 | 5.53 | 5,465 |
03 Jan 2024 | 6.19 | 6.20 | 6.14 | 6.16 | 5.52 | 1,640 |
02 Jan 2024 | 6.15 | 6.21 | 6.14 | 6.17 | 5.53 | 4,380 |
29 Dec 2023 | 6.01 | 6.18 | 6.12 | 6.13 | 5.50 | 920 |
28 Dec 2023 | 6.17 | 6.18 | 6.12 | 6.13 | 5.50 | 527 |
27 Dec 2023 | 6.19 | 6.19 | 6.12 | 6.13 | 5.50 | 2,007 |
22 Dec 2023 | 6.09 | 6.18 | 6.09 | 6.09 | 5.46 | 1,488 |
21 Dec 2023 | 6.19 | 6.14 | 6.05 | 6.06 | 5.43 | 616 |
20 Dec 2023 | 6.17 | 6.15 | 6.15 | 6.16 | 5.52 | 1,744 |
19 Dec 2023 | 6.10 | 6.18 | 6.02 | 6.19 | 5.55 | 5,002 |
18 Dec 2023 | 6.15 | 6.19 | 6.01 | 6.17 | 5.53 | 403 |
15 Dec 2023 | 6.11 | 6.12 | 6.10 | 6.09 | 5.46 | 4,322 |
14 Dec 2023 | 6.10 | 6.11 | 6.05 | 6.03 | 5.41 | 2,639 |
13 Dec 2023 | 5.93 | 5.99 | 5.93 | 5.97 | 5.36 | 608 |
12 Dec 2023 | 5.97 | 6.00 | 5.91 | 5.97 | 5.35 | 2,113 |
11 Dec 2023 | 6.05 | 6.00 | 5.96 | 5.91 | 5.30 | 3,574 |
08 Dec 2023 | 5.89 | 6.05 | 6.00 | 6.03 | 5.41 | 2,669 |
07 Dec 2023 | 6.07 | 5.99 | 5.98 | 5.97 | 5.36 | 541 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |