Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 6.81 | 6.81 | 6.74 | 6.74 | 6.74 | 2 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 6.79 | 6.79 | 6.77 | 6.77 | 6.77 | 137 |
29 Apr 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 58 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 6.67 | 6.68 | 6.67 | 6.68 | 6.68 | 296 |
23 Apr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 327 |
22 Apr 2024 | 6.56 | 6.57 | 6.56 | 6.57 | 6.57 | 2,355 |
19 Apr 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 261 |
18 Apr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 8 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 6.60 | 6.60 | 6.56 | 6.60 | 6.60 | 418 |
15 Apr 2024 | 6.71 | 6.71 | 6.70 | 6.70 | 6.70 | 5 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2,267 |
08 Apr 2024 | 6.80 | 6.81 | 6.78 | 6.81 | 6.81 | 1,307 |
05 Apr 2024 | 6.76 | 6.78 | 6.74 | 6.78 | 6.78 | 383 |
04 Apr 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 74 |
03 Apr 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 361 |
02 Apr 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 1 |
28 Mar 2024 | 6.86 | 6.89 | 6.86 | 6.89 | 6.89 | 7 |
27 Mar 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 861 |
26 Mar 2024 | 6.82 | 6.82 | 6.79 | 6.82 | 6.82 | 1,922 |
25 Mar 2024 | 6.79 | 6.81 | 6.79 | 6.79 | 6.79 | 262 |
22 Mar 2024 | 6.80 | 6.80 | 6.75 | 6.77 | 6.77 | 532 |
21 Mar 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 4 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 1 |
18 Mar 2024 | 6.70 | 6.70 | 6.69 | 6.70 | 6.70 | 26 |
15 Mar 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
14 Mar 2024 | 6.71 | 6.71 | 6.63 | 6.64 | 6.64 | 2 |
13 Mar 2024 | 6.67 | 6.67 | 6.65 | 6.66 | 6.66 | 677 |
12 Mar 2024 | 6.57 | 6.59 | 6.57 | 6.59 | 6.59 | 235 |
11 Mar 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 6.56 | 6.59 | 6.56 | 6.59 | 6.59 | 152 |
05 Mar 2024 | 6.59 | 6.59 | 6.55 | 6.55 | 6.55 | 1 |
04 Mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
01 Mar 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 4 |
29 Feb 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 78 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 4 |
23 Feb 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 334 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 6.51 | 6.51 | 6.48 | 6.48 | 6.48 | 2 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 6.47 | 6.47 | 6.44 | 6.44 | 6.44 | 794 |
14 Feb 2024 | 6.41 | 6.47 | 6.41 | 6.47 | 6.47 | 308 |
13 Feb 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 1 |
12 Feb 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 205 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 6.45 | 6.46 | 6.44 | 6.46 | 6.46 | 1,125 |
06 Feb 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 6.47 | 6.47 | 6.44 | 6.44 | 6.44 | 1,290 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 30 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 6.41 | 6.46 | 6.41 | 6.46 | 6.46 | 299 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
22 Jan 2024 | 6.32 | 6.32 | 6.29 | 6.29 | 6.29 | 7,568 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 38,043 |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 768 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1 |
09 Jan 2024 | 6.34 | 6.34 | 6.32 | 6.32 | 6.32 | 115 |
08 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1 |
05 Jan 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 1,133 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 6.41 | 6.41 | 6.35 | 6.35 | 6.35 | 20 |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 6.34 | 6.39 | 6.34 | 6.39 | 6.39 | - |
22 Dec 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 6.28 | 6.28 | 6.25 | 6.25 | 6.25 | 176 |
14 Dec 2023 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 390 |
13 Dec 2023 | 6.09 | 6.09 | 6.07 | 6.07 | 6.07 | 250 |
12 Dec 2023 | 6.13 | 6.13 | 6.11 | 6.11 | 6.11 | 542 |
11 Dec 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 305 |
08 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |