Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 6.52 | 6.61 | 6.52 | 6.56 | 6.56 | 62,577 |
14 May 2024 | 6.59 | 6.64 | 6.49 | 6.49 | 6.49 | 54,047 |
13 May 2024 | 6.58 | 6.65 | 6.57 | 6.59 | 6.59 | 6,606 |
12 May 2024 | 6.66 | 6.69 | 6.52 | 6.59 | 6.59 | 53,390 |
09 May 2024 | 6.73 | 6.73 | 6.60 | 6.64 | 6.64 | 84,367 |
08 May 2024 | 6.70 | 6.74 | 6.68 | 6.73 | 6.73 | 41,234 |
07 May 2024 | 6.85 | 6.85 | 6.67 | 6.70 | 6.70 | 49,376 |
06 May 2024 | 6.86 | 6.86 | 6.75 | 6.76 | 6.76 | 33,608 |
05 May 2024 | 6.91 | 6.91 | 6.82 | 6.84 | 6.84 | 59,204 |
02 May 2024 | 6.84 | 6.98 | 6.80 | 6.91 | 6.91 | 133,372 |
01 May 2024 | 6.75 | 6.82 | 6.71 | 6.76 | 6.76 | 40,900 |
30 Apr 2024 | 6.70 | 6.76 | 6.67 | 6.75 | 6.75 | 85,393 |
29 Apr 2024 | 6.63 | 6.70 | 6.60 | 6.67 | 6.67 | 34,190 |
28 Apr 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
25 Apr 2024 | 6.69 | 6.72 | 6.58 | 6.67 | 6.67 | 35,288 |
24 Apr 2024 | 6.75 | 6.79 | 6.50 | 6.67 | 6.67 | 342,052 |
23 Apr 2024 | 6.81 | 6.90 | 6.72 | 6.80 | 6.80 | 111,082 |
22 Apr 2024 | 6.73 | 6.91 | 6.72 | 6.77 | 6.77 | 188,918 |
21 Apr 2024 | 6.77 | 6.78 | 6.73 | 6.73 | 6.73 | 20,620 |
18 Apr 2024 | 6.71 | 6.75 | 6.71 | 6.75 | 6.75 | 76,677 |
17 Apr 2024 | 6.74 | 6.77 | 6.71 | 6.72 | 6.72 | 60,517 |
16 Apr 2024 | 6.77 | 6.80 | 6.73 | 6.77 | 6.77 | 59,221 |
15 Apr 2024 | 6.76 | 6.89 | 6.75 | 6.80 | 6.80 | 136,111 |
14 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 6.80 | 6.84 | 6.78 | 6.80 | 6.80 | 31,446 |
03 Apr 2024 | 6.75 | 6.82 | 6.73 | 6.80 | 6.80 | 70,281 |
02 Apr 2024 | 6.80 | 6.80 | 6.65 | 6.74 | 6.74 | 168,043 |
01 Apr 2024 | 6.78 | 7.00 | 6.73 | 6.88 | 6.88 | 265,184 |
31 Mar 2024 | 6.75 | 6.84 | 6.70 | 6.76 | 6.76 | 48,101 |
28 Mar 2024 | 6.95 | 7.00 | 6.70 | 6.75 | 6.75 | 197,799 |
27 Mar 2024 | 6.93 | 7.14 | 6.85 | 6.95 | 6.95 | 130,227 |
26 Mar 2024 | 7.00 | 7.03 | 6.85 | 6.88 | 6.88 | 136,223 |
25 Mar 2024 | 7.02 | 7.10 | 6.82 | 7.10 | 7.10 | 109,416 |
24 Mar 2024 | 7.00 | 7.05 | 6.92 | 7.01 | 7.01 | 134,973 |
21 Mar 2024 | 7.15 | 7.15 | 6.97 | 7.00 | 7.00 | 100,879 |
20 Mar 2024 | 7.09 | 7.24 | 7.01 | 7.08 | 7.08 | 161,311 |
19 Mar 2024 | 7.12 | 7.30 | 6.95 | 7.24 | 7.24 | 590,896 |
18 Mar 2024 | 6.82 | 7.15 | 6.79 | 7.09 | 7.09 | 542,350 |
17 Mar 2024 | 6.83 | 6.84 | 6.72 | 6.80 | 6.80 | 134,468 |
14 Mar 2024 | 6.87 | 6.87 | 6.77 | 6.80 | 6.80 | 78,466 |
13 Mar 2024 | 6.79 | 6.98 | 6.77 | 6.87 | 6.87 | 135,977 |
12 Mar 2024 | 6.95 | 6.96 | 6.77 | 6.80 | 6.80 | 382,624 |
11 Mar 2024 | 6.90 | 7.00 | 6.86 | 6.94 | 6.94 | 131,008 |
10 Mar 2024 | 6.80 | 6.95 | 6.77 | 6.86 | 6.86 | 102,015 |
07 Mar 2024 | 6.83 | 6.85 | 6.69 | 6.78 | 6.78 | 43,228 |
06 Mar 2024 | 6.70 | 6.86 | 6.65 | 6.83 | 6.83 | 356,668 |
05 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
04 Mar 2024 | 6.79 | 6.79 | 6.63 | 6.75 | 6.75 | 68,506 |
03 Mar 2024 | 6.87 | 6.89 | 6.75 | 6.79 | 6.79 | 88,109 |
03 Mar 2024 | 0.13 Dividend | |||||
29 Feb 2024 | 6.88 | 6.88 | 6.80 | 6.87 | 6.74 | 75,840 |
28 Feb 2024 | 6.80 | 6.81 | 6.76 | 6.80 | 6.67 | 65,625 |
27 Feb 2024 | 6.85 | 6.89 | 6.79 | 6.80 | 6.67 | 52,220 |
26 Feb 2024 | 6.90 | 6.91 | 6.82 | 6.88 | 6.75 | 40,944 |
25 Feb 2024 | 6.91 | 6.91 | 6.84 | 6.90 | 6.77 | 142,007 |
21 Feb 2024 | 6.69 | 7.00 | 6.69 | 6.81 | 6.68 | 385,129 |
20 Feb 2024 | 6.54 | 6.65 | 6.54 | 6.65 | 6.52 | 125,272 |
19 Feb 2024 | 6.59 | 6.61 | 6.51 | 6.60 | 6.48 | 73,791 |
18 Feb 2024 | 6.57 | 6.60 | 6.57 | 6.59 | 6.47 | 99,061 |
15 Feb 2024 | 6.57 | 6.58 | 6.52 | 6.57 | 6.45 | 47,212 |
14 Feb 2024 | 6.53 | 6.58 | 6.49 | 6.58 | 6.46 | 73,829 |
13 Feb 2024 | 6.54 | 6.63 | 6.49 | 6.54 | 6.42 | 101,248 |
12 Feb 2024 | 6.51 | 6.64 | 6.49 | 6.63 | 6.50 | 120,878 |
11 Feb 2024 | 6.51 | 6.55 | 6.48 | 6.49 | 6.37 | 76,770 |
08 Feb 2024 | 6.58 | 6.58 | 6.49 | 6.53 | 6.41 | 68,854 |
07 Feb 2024 | 6.58 | 6.58 | 6.49 | 6.53 | 6.41 | 68,854 |
06 Feb 2024 | 6.53 | 6.59 | 6.53 | 6.57 | 6.45 | 60,848 |
05 Feb 2024 | 6.50 | 6.52 | 6.47 | 6.50 | 6.38 | 52,394 |
04 Feb 2024 | 6.53 | 6.53 | 6.43 | 6.50 | 6.38 | 37,768 |
01 Feb 2024 | 6.53 | 6.57 | 6.45 | 6.47 | 6.35 | 100,206 |
31 Jan 2024 | 6.56 | 6.62 | 6.50 | 6.55 | 6.43 | 303,236 |
30 Jan 2024 | 6.70 | 6.70 | 6.50 | 6.56 | 6.44 | 241,234 |
29 Jan 2024 | 6.59 | 6.80 | 6.59 | 6.69 | 6.56 | 682,584 |
28 Jan 2024 | 6.46 | 6.69 | 6.45 | 6.59 | 6.47 | 598,586 |
25 Jan 2024 | 6.42 | 6.52 | 6.42 | 6.46 | 6.34 | 95,416 |
24 Jan 2024 | 6.44 | 6.44 | 6.40 | 6.42 | 6.30 | 46,768 |
23 Jan 2024 | 6.40 | 6.43 | 6.37 | 6.40 | 6.28 | 29,332 |
22 Jan 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.27 | - |
21 Jan 2024 | 6.44 | 6.45 | 6.39 | 6.39 | 6.27 | 67,352 |
18 Jan 2024 | 6.43 | 6.44 | 6.35 | 6.40 | 6.28 | 148,305 |
17 Jan 2024 | 6.46 | 6.46 | 6.40 | 6.41 | 6.29 | 92,246 |
16 Jan 2024 | 6.45 | 6.46 | 6.40 | 6.46 | 6.34 | 97,110 |
15 Jan 2024 | 6.53 | 6.53 | 6.40 | 6.46 | 6.34 | 134,910 |
14 Jan 2024 | 6.49 | 6.53 | 6.47 | 6.53 | 6.41 | 65,236 |
11 Jan 2024 | 6.50 | 6.52 | 6.47 | 6.50 | 6.38 | 60,870 |
10 Jan 2024 | 6.48 | 6.51 | 6.47 | 6.48 | 6.36 | 74,437 |
09 Jan 2024 | 6.51 | 6.53 | 6.46 | 6.48 | 6.36 | 37,292 |
08 Jan 2024 | 6.50 | 6.52 | 6.43 | 6.48 | 6.36 | 156,713 |
07 Jan 2024 | 6.40 | 6.59 | 6.40 | 6.51 | 6.39 | 134,914 |
04 Jan 2024 | 6.46 | 6.47 | 6.37 | 6.41 | 6.29 | 408,141 |
03 Jan 2024 | 6.52 | 6.53 | 6.44 | 6.46 | 6.34 | 157,179 |
02 Jan 2024 | 6.47 | 6.53 | 6.47 | 6.52 | 6.40 | 64,545 |
01 Jan 2024 | 6.53 | 6.53 | 6.45 | 6.50 | 6.38 | 180,316 |
31 Dec 2023 | 6.47 | 6.52 | 6.47 | 6.51 | 6.39 | 104,008 |
28 Dec 2023 | 6.49 | 6.49 | 6.45 | 6.47 | 6.35 | 136,870 |
27 Dec 2023 | 6.49 | 6.52 | 6.46 | 6.49 | 6.37 | 96,405 |
26 Dec 2023 | 6.46 | 6.50 | 6.42 | 6.49 | 6.37 | 292,758 |
25 Dec 2023 | 6.50 | 6.51 | 6.45 | 6.46 | 6.34 | 256,118 |
24 Dec 2023 | 6.54 | 6.54 | 6.47 | 6.50 | 6.38 | 278,344 |
21 Dec 2023 | 6.56 | 6.56 | 6.45 | 6.53 | 6.41 | 47,436 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |