Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 189 |
20 May 2024 | 6.37 | 6.47 | 6.34 | 6.47 | 6.47 | - |
17 May 2024 | 6.25 | 6.44 | 6.25 | 6.40 | 6.40 | - |
17 May 2024 | 2.25 Dividend | |||||
16 May 2024 | 6.55 | 6.65 | 6.46 | 6.46 | 4.21 | 189 |
15 May 2024 | 6.82 | 6.82 | 6.47 | 6.54 | 4.26 | - |
14 May 2024 | 6.72 | 6.86 | 6.72 | 6.82 | 4.44 | - |
13 May 2024 | 6.55 | 6.95 | 6.55 | 6.82 | 4.44 | - |
10 May 2024 | 6.37 | 6.68 | 6.37 | 6.59 | 4.29 | 650 |
09 May 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 4.12 | - |
08 May 2024 | 6.30 | 6.36 | 6.30 | 6.35 | 4.14 | - |
07 May 2024 | 6.17 | 6.34 | 6.16 | 6.32 | 4.12 | - |
06 May 2024 | 6.13 | 6.22 | 6.10 | 6.16 | 4.01 | - |
03 May 2024 | 6.04 | 6.13 | 6.04 | 6.13 | 3.99 | - |
02 May 2024 | 5.92 | 6.10 | 5.92 | 6.07 | 3.96 | - |
30 Apr 2024 | 5.96 | 6.04 | 5.96 | 6.01 | 3.92 | - |
29 Apr 2024 | 5.87 | 6.04 | 5.86 | 6.04 | 3.94 | - |
26 Apr 2024 | 5.70 | 5.88 | 5.70 | 5.88 | 3.83 | - |
25 Apr 2024 | 5.78 | 5.80 | 5.62 | 5.66 | 3.69 | - |
24 Apr 2024 | 5.96 | 5.99 | 5.86 | 5.87 | 3.83 | - |
23 Apr 2024 | 5.83 | 5.96 | 5.83 | 5.96 | 3.88 | - |
22 Apr 2024 | 5.79 | 5.90 | 5.79 | 5.88 | 3.83 | - |
19 Apr 2024 | 5.75 | 5.84 | 5.75 | 5.80 | 3.78 | - |
18 Apr 2024 | 5.81 | 5.91 | 5.81 | 5.91 | 3.85 | - |
17 Apr 2024 | 5.90 | 5.98 | 5.83 | 5.84 | 3.81 | - |
16 Apr 2024 | 5.90 | 6.01 | 5.90 | 5.99 | 3.90 | - |
15 Apr 2024 | 6.00 | 6.11 | 6.00 | 6.04 | 3.94 | - |
12 Apr 2024 | 6.03 | 6.14 | 6.00 | 6.00 | 3.91 | - |
11 Apr 2024 | 6.10 | 6.12 | 6.04 | 6.04 | 3.94 | - |
10 Apr 2024 | 6.26 | 6.38 | 6.20 | 6.20 | 4.04 | - |
09 Apr 2024 | 6.33 | 6.35 | 6.28 | 6.28 | 4.09 | - |
08 Apr 2024 | 6.31 | 6.35 | 6.31 | 6.33 | 4.13 | - |
05 Apr 2024 | 6.23 | 6.36 | 6.23 | 6.33 | 4.13 | - |
04 Apr 2024 | 6.16 | 6.39 | 6.16 | 6.38 | 4.16 | - |
03 Apr 2024 | 6.08 | 6.23 | 6.08 | 6.23 | 4.06 | - |
02 Apr 2024 | 6.29 | 6.39 | 6.18 | 6.18 | 4.03 | - |
28 Mar 2024 | 6.37 | 6.40 | 6.35 | 6.40 | 4.17 | - |
27 Mar 2024 | 6.23 | 6.44 | 6.23 | 6.43 | 4.19 | - |
26 Mar 2024 | 6.09 | 6.30 | 6.09 | 6.30 | 4.11 | - |
25 Mar 2024 | 6.07 | 6.18 | 6.07 | 6.18 | 4.02 | - |
22 Mar 2024 | 6.13 | 6.20 | 6.13 | 6.14 | 4.00 | - |
21 Mar 2024 | 6.27 | 6.28 | 6.20 | 6.24 | 4.07 | - |
20 Mar 2024 | 5.91 | 6.24 | 5.91 | 6.24 | 4.07 | - |
19 Mar 2024 | 5.99 | 6.01 | 5.97 | 6.01 | 3.92 | - |
18 Mar 2024 | 5.93 | 6.07 | 5.93 | 6.05 | 3.94 | - |
15 Mar 2024 | 5.91 | 5.99 | 5.89 | 5.99 | 3.90 | - |
14 Mar 2024 | 5.97 | 6.10 | 5.93 | 5.93 | 3.87 | - |
13 Mar 2024 | 6.03 | 6.05 | 6.02 | 6.03 | 3.93 | - |
12 Mar 2024 | 6.01 | 6.12 | 6.01 | 6.09 | 3.97 | - |
11 Mar 2024 | 6.07 | 6.11 | 6.06 | 6.07 | 3.95 | - |
08 Mar 2024 | 6.18 | 6.23 | 6.14 | 6.17 | 4.02 | - |
07 Mar 2024 | 6.22 | 6.27 | 6.22 | 6.24 | 4.06 | - |
06 Mar 2024 | 6.16 | 6.30 | 6.16 | 6.30 | 4.10 | - |
05 Mar 2024 | 6.31 | 6.32 | 6.20 | 6.23 | 4.06 | - |
04 Mar 2024 | 6.67 | 6.68 | 6.40 | 6.43 | 4.19 | - |
01 Mar 2024 | 6.59 | 6.69 | 6.54 | 6.69 | 4.36 | - |
29 Feb 2024 | 6.55 | 6.61 | 6.51 | 6.61 | 4.31 | - |
28 Feb 2024 | 6.59 | 6.67 | 6.53 | 6.57 | 4.28 | - |
27 Feb 2024 | 6.55 | 6.67 | 6.55 | 6.67 | 4.35 | - |
26 Feb 2024 | 6.61 | 6.65 | 6.61 | 6.65 | 4.33 | - |
23 Feb 2024 | 6.63 | 6.67 | 6.59 | 6.67 | 4.35 | - |
22 Feb 2024 | 6.46 | 6.70 | 6.46 | 6.70 | 4.37 | - |
21 Feb 2024 | 6.43 | 6.45 | 6.41 | 6.45 | 4.20 | - |
20 Feb 2024 | 6.53 | 6.53 | 6.42 | 6.43 | 4.19 | - |
19 Feb 2024 | 6.52 | 6.63 | 6.48 | 6.63 | 4.32 | - |
16 Feb 2024 | 6.57 | 6.93 | 6.57 | 6.70 | 4.37 | - |
15 Feb 2024 | 6.57 | 6.97 | 6.57 | 6.61 | 4.30 | - |
14 Feb 2024 | 6.61 | 6.70 | 6.59 | 6.70 | 4.37 | - |
13 Feb 2024 | 6.88 | 6.95 | 6.64 | 6.68 | 4.36 | 70 |
12 Feb 2024 | 6.93 | 7.01 | 6.86 | 7.01 | 4.57 | 700 |
09 Feb 2024 | 6.95 | 6.95 | 6.89 | 6.93 | 4.51 | - |
08 Feb 2024 | 6.80 | 7.03 | 6.80 | 7.01 | 4.57 | - |
07 Feb 2024 | 6.83 | 6.90 | 6.82 | 6.85 | 4.46 | - |
06 Feb 2024 | 7.06 | 7.11 | 6.84 | 6.89 | 4.49 | - |
05 Feb 2024 | 6.93 | 7.11 | 6.93 | 7.11 | 4.64 | - |
02 Feb 2024 | 7.09 | 7.09 | 7.01 | 7.01 | 4.57 | - |
01 Feb 2024 | 7.32 | 7.32 | 6.99 | 7.05 | 4.59 | 235 |
31 Jan 2024 | 7.36 | 7.43 | 7.36 | 7.43 | 4.85 | - |
30 Jan 2024 | 7.49 | 7.52 | 7.47 | 7.47 | 4.87 | - |
29 Jan 2024 | 7.48 | 7.48 | 7.39 | 7.48 | 4.87 | - |
26 Jan 2024 | 7.44 | 7.54 | 7.44 | 7.54 | 4.91 | 180 |
25 Jan 2024 | 7.47 | 7.53 | 7.47 | 7.53 | 4.91 | - |
24 Jan 2024 | 7.45 | 7.57 | 7.45 | 7.57 | 4.93 | - |
23 Jan 2024 | 7.43 | 7.50 | 7.42 | 7.47 | 4.87 | 30 |
22 Jan 2024 | 7.60 | 7.63 | 7.48 | 7.49 | 4.88 | - |
19 Jan 2024 | 7.67 | 7.67 | 7.61 | 7.62 | 4.97 | - |
18 Jan 2024 | 7.78 | 7.80 | 7.63 | 7.63 | 4.97 | 120 |
17 Jan 2024 | 7.95 | 8.08 | 7.80 | 7.82 | 5.10 | - |
16 Jan 2024 | 8.34 | 8.35 | 8.12 | 8.13 | 5.30 | - |
15 Jan 2024 | 8.41 | 8.56 | 8.41 | 8.47 | 5.52 | 35 |
12 Jan 2024 | 8.05 | 8.56 | 8.03 | 8.48 | 5.52 | - |
11 Jan 2024 | 8.40 | 8.40 | 8.09 | 8.09 | 5.27 | - |
10 Jan 2024 | 8.03 | 8.40 | 8.03 | 8.31 | 5.42 | - |
09 Jan 2024 | 8.04 | 8.21 | 8.02 | 8.13 | 5.30 | - |
08 Jan 2024 | 7.77 | 8.03 | 7.77 | 8.03 | 5.23 | - |
05 Jan 2024 | 7.80 | 7.83 | 7.76 | 7.78 | 5.07 | - |
04 Jan 2024 | 7.84 | 7.97 | 7.82 | 7.85 | 5.12 | - |
03 Jan 2024 | 8.08 | 8.25 | 7.88 | 7.88 | 5.14 | - |
02 Jan 2024 | 7.84 | 8.16 | 7.84 | 8.14 | 5.30 | - |
29 Dec 2023 | 8.09 | 8.10 | 7.99 | 7.99 | 5.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |