Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4,865 |
21 May 2024 | 7.04 | 7.04 | 6.98 | 6.98 | 6.98 | 5,645 |
20 May 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1 |
17 May 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1 |
16 May 2024 | 7.00 | 7.02 | 7.00 | 7.02 | 7.02 | 11 |
15 May 2024 | 7.00 | 7.00 | 6.96 | 7.00 | 7.00 | 5,131 |
14 May 2024 | 6.90 | 7.00 | 6.68 | 7.00 | 7.00 | 5,214 |
13 May 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1 |
10 May 2024 | 6.90 | 6.90 | 6.88 | 6.90 | 6.90 | 569 |
09 May 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 101 |
08 May 2024 | 6.94 | 6.94 | 6.92 | 6.92 | 6.92 | 254 |
07 May 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1 |
06 May 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 17 |
03 May 2024 | 6.94 | 6.94 | 6.92 | 6.92 | 6.92 | 1,074 |
02 May 2024 | 6.94 | 6.96 | 6.94 | 6.96 | 6.96 | 313 |
30 Apr 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 462 |
29 Apr 2024 | 6.94 | 6.96 | 6.94 | 6.96 | 6.96 | 2 |
26 Apr 2024 | 6.96 | 6.96 | 6.94 | 6.94 | 6.94 | 44 |
25 Apr 2024 | 6.94 | 6.96 | 6.94 | 6.96 | 6.96 | 1,186 |
24 Apr 2024 | 6.98 | 6.98 | 6.94 | 6.94 | 6.94 | 171 |
23 Apr 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
22 Apr 2024 | 7.00 | 7.00 | 6.90 | 6.98 | 6.98 | 2,501 |
19 Apr 2024 | 6.98 | 7.00 | 6.94 | 7.00 | 7.00 | 2,751 |
18 Apr 2024 | 7.02 | 7.02 | 6.90 | 7.00 | 7.00 | 1,613 |
17 Apr 2024 | 7.04 | 7.04 | 7.00 | 7.04 | 7.04 | 5,101 |
16 Apr 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1 |
15 Apr 2024 | 7.04 | 7.06 | 7.04 | 7.04 | 7.04 | 1,181 |
12 Apr 2024 | 7.00 | 7.02 | 7.00 | 7.02 | 7.02 | 10,659 |
11 Apr 2024 | 7.06 | 7.06 | 7.00 | 7.00 | 7.00 | 409 |
10 Apr 2024 | 6.96 | 7.08 | 6.94 | 7.06 | 7.06 | 3,616 |
09 Apr 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 1 |
08 Apr 2024 | 6.98 | 6.98 | 6.96 | 6.96 | 6.96 | 34 |
05 Apr 2024 | 7.00 | 7.00 | 6.96 | 6.96 | 6.96 | 3,415 |
04 Apr 2024 | 7.00 | 7.02 | 6.96 | 7.00 | 7.00 | 9,388 |
03 Apr 2024 | 7.02 | 7.08 | 6.80 | 6.98 | 6.98 | 8,172 |
02 Apr 2024 | 6.88 | 7.00 | 6.88 | 6.96 | 6.96 | 8,044 |
28 Mar 2024 | 6.90 | 7.04 | 6.86 | 6.86 | 6.86 | 8,552 |
27 Mar 2024 | 6.76 | 7.00 | 6.76 | 6.88 | 6.88 | 3,771 |
26 Mar 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1 |
25 Mar 2024 | 6.76 | 6.78 | 6.74 | 6.74 | 6.74 | 1,216 |
22 Mar 2024 | 6.90 | 6.90 | 6.82 | 6.82 | 6.82 | 521 |
21 Mar 2024 | 6.92 | 6.94 | 6.86 | 6.90 | 6.90 | 1,598 |
20 Mar 2024 | 6.68 | 7.00 | 6.40 | 6.92 | 6.92 | 375,527 |
19 Mar 2024 | 6.66 | 6.74 | 6.56 | 6.68 | 6.68 | 4,673 |
18 Mar 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 1 |
15 Mar 2024 | 6.68 | 6.68 | 6.66 | 6.66 | 6.66 | 209 |
14 Mar 2024 | 6.62 | 6.70 | 6.60 | 6.70 | 6.70 | 2,391 |
13 Mar 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 1 |
12 Mar 2024 | 6.64 | 6.64 | 6.60 | 6.60 | 6.60 | 51 |
11 Mar 2024 | 6.52 | 6.66 | 6.52 | 6.64 | 6.64 | 1,008 |
08 Mar 2024 | 6.50 | 6.70 | 6.50 | 6.50 | 6.50 | 4,761 |
07 Mar 2024 | 6.54 | 6.54 | 6.46 | 6.48 | 6.48 | 688 |
06 Mar 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 1 |
05 Mar 2024 | 6.58 | 6.58 | 6.52 | 6.52 | 6.52 | 213 |
04 Mar 2024 | 6.46 | 6.56 | 6.46 | 6.56 | 6.56 | 1,317 |
01 Mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1 |
29 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 332 |
28 Feb 2024 | 6.68 | 6.70 | 6.68 | 6.70 | 6.70 | 775 |
27 Feb 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1 |
26 Feb 2024 | 6.72 | 6.72 | 6.70 | 6.70 | 6.70 | 238 |
23 Feb 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 1 |
22 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 39 |
21 Feb 2024 | 6.66 | 6.70 | 6.66 | 6.70 | 6.70 | 891 |
20 Feb 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 2,370 |
19 Feb 2024 | 6.46 | 6.90 | 6.46 | 6.86 | 6.86 | 4,010 |
16 Feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 8 |
15 Feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1 |
14 Feb 2024 | 6.64 | 6.64 | 6.62 | 6.62 | 6.62 | 47 |
13 Feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1 |
12 Feb 2024 | 6.56 | 6.64 | 6.56 | 6.64 | 6.64 | 520 |
09 Feb 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 1 |
08 Feb 2024 | 6.80 | 6.80 | 6.54 | 6.54 | 6.54 | 501 |
07 Feb 2024 | 6.80 | 6.80 | 6.52 | 6.80 | 6.80 | 5,227 |
06 Feb 2024 | 6.48 | 6.84 | 6.48 | 6.84 | 6.84 | 7,066 |
05 Feb 2024 | 6.66 | 6.66 | 6.14 | 6.42 | 6.42 | 5,801 |
02 Feb 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 11 |
01 Feb 2024 | 6.62 | 6.68 | 6.62 | 6.68 | 6.68 | 16 |
31 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2 |
30 Jan 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1 |
29 Jan 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1 |
26 Jan 2024 | 6.60 | 6.68 | 6.60 | 6.68 | 6.68 | 679 |
25 Jan 2024 | 6.66 | 6.68 | 6.66 | 6.68 | 6.68 | 201 |
24 Jan 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 1 |
23 Jan 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1 |
22 Jan 2024 | 6.72 | 6.72 | 6.70 | 6.70 | 6.70 | 109 |
19 Jan 2024 | 6.70 | 6.72 | 6.70 | 6.72 | 6.72 | 18 |
18 Jan 2024 | 6.74 | 6.74 | 6.70 | 6.70 | 6.70 | 14 |
17 Jan 2024 | 6.76 | 6.76 | 6.74 | 6.74 | 6.74 | 134 |
16 Jan 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 65 |
15 Jan 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
12 Jan 2024 | 6.74 | 6.76 | 6.74 | 6.74 | 6.74 | 108 |
11 Jan 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1 |
10 Jan 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 21 |
09 Jan 2024 | 6.74 | 6.76 | 6.74 | 6.76 | 6.76 | 2 |
08 Jan 2024 | 6.66 | 6.76 | 6.60 | 6.74 | 6.74 | 2,493 |
05 Jan 2024 | 6.74 | 6.76 | 6.74 | 6.76 | 6.76 | 4 |
04 Jan 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 19 |
03 Jan 2024 | 6.76 | 6.76 | 6.74 | 6.76 | 6.76 | 64 |
02 Jan 2024 | 6.74 | 6.76 | 6.74 | 6.74 | 6.74 | 10 |
29 Dec 2023 | 6.76 | 6.80 | 6.76 | 6.76 | 6.76 | 261 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |