Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.00 | 6.22 | 6.22 | 6.22 | 6.22 | 63,184 |
22 Apr 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
19 Apr 2024 | 6.11 | 6.13 | 6.13 | 6.16 | 6.16 | 10 |
18 Apr 2024 | 6.21 | 6.19 | 6.19 | 6.20 | 6.20 | 227 |
17 Apr 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
16 Apr 2024 | 6.16 | 6.10 | 6.10 | 6.11 | 6.11 | 54 |
15 Apr 2024 | 6.20 | 6.24 | 6.18 | 6.18 | 6.18 | 247 |
12 Apr 2024 | 6.25 | 6.22 | 6.22 | 6.26 | 6.26 | 254 |
11 Apr 2024 | 6.21 | 6.28 | 6.28 | 6.22 | 6.22 | 6 |
10 Apr 2024 | 6.26 | 6.18 | 6.18 | 6.26 | 6.26 | 13 |
09 Apr 2024 | 6.20 | 6.34 | 6.33 | 6.26 | 6.26 | 1,638 |
08 Apr 2024 | 6.36 | 6.17 | 6.15 | 6.25 | 6.25 | 305 |
05 Apr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
04 Apr 2024 | 6.32 | 6.28 | 6.28 | 6.28 | 6.28 | 9 |
03 Apr 2024 | 6.14 | 6.28 | 6.15 | 6.22 | 6.22 | 88 |
02 Apr 2024 | 6.34 | 6.30 | 6.15 | 6.07 | 6.07 | 3 |
28 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
27 Mar 2024 | 6.05 | 6.29 | 6.29 | 6.25 | 6.25 | 873 |
26 Mar 2024 | 5.87 | 5.95 | 5.91 | 5.87 | 5.87 | 311 |
25 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.85 | 5.85 | 1,025 |
22 Mar 2024 | 5.86 | 5.83 | 5.83 | 5.85 | 5.85 | 179 |
21 Mar 2024 | 5.87 | 5.89 | 5.80 | 5.86 | 5.86 | 1,051 |
20 Mar 2024 | 5.81 | 5.89 | 5.79 | 5.80 | 5.80 | 555 |
19 Mar 2024 | 5.82 | 5.85 | 5.83 | 5.82 | 5.82 | 652 |
18 Mar 2024 | 5.88 | 5.84 | 5.80 | 5.86 | 5.86 | 832 |
15 Mar 2024 | 5.91 | 5.85 | 5.80 | 5.88 | 5.88 | 3,642 |
14 Mar 2024 | 5.97 | 5.95 | 5.93 | 5.95 | 5.95 | 1,280 |
13 Mar 2024 | 5.95 | 5.95 | 5.92 | 5.93 | 5.93 | 1,347 |
12 Mar 2024 | 5.97 | 5.98 | 5.93 | 5.95 | 5.95 | 1,596 |
11 Mar 2024 | 5.97 | 6.02 | 5.93 | 5.95 | 5.95 | 328 |
08 Mar 2024 | 6.00 | 6.05 | 5.90 | 5.97 | 5.97 | 1,114 |
07 Mar 2024 | 5.95 | 6.00 | 5.96 | 6.04 | 6.04 | 1,572 |
06 Mar 2024 | 6.04 | 5.96 | 5.90 | 5.93 | 5.93 | 914 |
05 Mar 2024 | 6.01 | 6.11 | 5.98 | 6.09 | 6.09 | 317 |
04 Mar 2024 | 6.13 | 6.06 | 6.00 | 6.11 | 6.11 | 370 |
01 Mar 2024 | 6.01 | 6.09 | 5.94 | 6.07 | 6.07 | 182 |
29 Feb 2024 | 6.04 | 6.08 | 5.93 | 5.93 | 5.93 | 544 |
28 Feb 2024 | 5.91 | 6.07 | 6.04 | 6.05 | 6.05 | 35 |
27 Feb 2024 | 6.08 | 6.03 | 5.92 | 5.95 | 5.95 | 3,733 |
26 Feb 2024 | 6.20 | 6.24 | 6.07 | 6.08 | 6.08 | 1,776 |
23 Feb 2024 | 6.20 | 6.23 | 6.23 | 6.21 | 6.21 | 630 |
22 Feb 2024 | 6.26 | 6.24 | 6.20 | 6.25 | 6.25 | 2,426 |
21 Feb 2024 | 6.07 | 6.12 | 6.04 | 6.08 | 6.08 | 1,171 |
20 Feb 2024 | 6.08 | 6.14 | 6.10 | 6.11 | 6.11 | 216 |
19 Feb 2024 | 6.14 | 6.17 | 6.16 | 6.18 | 6.18 | 216 |
16 Feb 2024 | 6.30 | 6.24 | 6.15 | 6.18 | 6.18 | 956 |
15 Feb 2024 | 6.38 | 6.35 | 6.33 | 6.34 | 6.34 | 64 |
14 Feb 2024 | 6.42 | 6.42 | 6.39 | 6.26 | 6.26 | 1,024 |
13 Feb 2024 | 6.14 | 6.43 | 6.39 | 6.42 | 6.42 | 13 |
12 Feb 2024 | 6.04 | 6.07 | 6.01 | 5.99 | 5.99 | 24 |
09 Feb 2024 | 5.72 | 5.78 | 5.78 | 5.72 | 5.72 | 1 |
08 Feb 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
07 Feb 2024 | 5.70 | 5.78 | 5.78 | 5.68 | 5.68 | 26 |
06 Feb 2024 | 5.74 | 5.71 | 5.71 | 5.74 | 5.74 | 48 |
05 Feb 2024 | 5.76 | 5.72 | 5.70 | 5.74 | 5.74 | 1,113 |
02 Feb 2024 | 5.78 | 5.79 | 5.74 | 5.78 | 5.78 | 808 |
01 Feb 2024 | 5.83 | 5.84 | 5.84 | 5.83 | 5.83 | 30 |
31 Jan 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
30 Jan 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
29 Jan 2024 | 5.84 | 5.72 | 5.72 | 5.74 | 5.74 | 166 |
26 Jan 2024 | 5.72 | 5.78 | 5.78 | 5.83 | 5.83 | 13 |
25 Jan 2024 | 5.70 | 5.73 | 5.73 | 5.70 | 5.70 | 157 |
24 Jan 2024 | 5.62 | 5.69 | 5.69 | 5.72 | 5.72 | 1 |
23 Jan 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
22 Jan 2024 | 5.61 | 5.65 | 5.64 | 5.57 | 5.57 | 290 |
19 Jan 2024 | 5.74 | 5.79 | 5.57 | 5.67 | 5.67 | 2,401 |
18 Jan 2024 | 5.70 | 5.71 | 5.70 | 5.70 | 5.70 | 324 |
17 Jan 2024 | 5.81 | 5.70 | 5.69 | 5.69 | 5.69 | 1,979 |
16 Jan 2024 | 5.85 | 5.82 | 5.81 | 5.83 | 5.83 | 567 |
15 Jan 2024 | 5.83 | 5.90 | 5.83 | 5.85 | 5.85 | 167 |
12 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
11 Jan 2024 | 5.91 | 5.85 | 5.80 | 5.85 | 5.85 | 387 |
10 Jan 2024 | 5.87 | 5.89 | 5.81 | 5.86 | 5.86 | 324 |
09 Jan 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
08 Jan 2024 | 6.06 | 5.99 | 5.90 | 5.89 | 5.89 | 171 |
05 Jan 2024 | 5.93 | 6.00 | 5.96 | 6.04 | 6.04 | 921 |
04 Jan 2024 | 5.93 | 5.97 | 5.97 | 5.95 | 5.95 | 20 |
03 Jan 2024 | 6.04 | 6.03 | 5.96 | 6.00 | 6.00 | 130 |
02 Jan 2024 | 5.87 | 6.03 | 5.89 | 5.88 | 5.88 | 412 |
29 Dec 2023 | 5.67 | 5.81 | 5.68 | 5.78 | 5.78 | 313 |
28 Dec 2023 | 5.68 | 5.65 | 5.65 | 5.67 | 5.67 | 6 |
27 Dec 2023 | 5.70 | 5.74 | 5.66 | 5.67 | 5.67 | 774 |
22 Dec 2023 | 5.72 | 5.75 | 5.70 | 5.72 | 5.72 | 331 |
21 Dec 2023 | 5.76 | 5.74 | 5.71 | 5.78 | 5.78 | 657 |
20 Dec 2023 | 5.78 | 5.80 | 5.78 | 5.81 | 5.81 | 1,148 |
19 Dec 2023 | 5.83 | 5.84 | 5.81 | 5.81 | 5.81 | 436 |
18 Dec 2023 | 5.85 | 5.84 | 5.82 | 5.85 | 5.85 | 416 |
15 Dec 2023 | 5.93 | 5.87 | 5.83 | 5.91 | 5.91 | 572 |
14 Dec 2023 | 5.88 | 5.95 | 5.81 | 5.88 | 5.88 | 941 |
13 Dec 2023 | 5.91 | 5.85 | 5.84 | 5.91 | 5.91 | 504 |
12 Dec 2023 | 5.93 | 5.91 | 5.90 | 5.93 | 5.93 | 2,245 |
11 Dec 2023 | 5.93 | 5.95 | 5.91 | 5.93 | 5.93 | 525 |
08 Dec 2023 | 5.95 | 5.97 | 5.91 | 5.95 | 5.95 | 317 |
07 Dec 2023 | 6.00 | 5.94 | 5.92 | 5.97 | 5.97 | 921 |
06 Dec 2023 | 5.93 | 5.99 | 5.95 | 5.95 | 5.95 | 701 |
05 Dec 2023 | 5.97 | 6.00 | 5.94 | 5.97 | 5.97 | 2,011 |
04 Dec 2023 | 5.87 | 5.93 | 5.91 | 5.87 | 5.87 | 391 |
01 Dec 2023 | 5.74 | 5.73 | 5.71 | 5.74 | 5.74 | 2,394 |
30 Nov 2023 | 5.89 | 5.76 | 5.70 | 5.69 | 5.69 | 2,947 |
29 Nov 2023 | 5.84 | 5.85 | 5.75 | 5.80 | 5.80 | 1,753 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |