Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 5.74 | 5.80 | 5.74 | 5.77 | 5.77 | 136,195 |
21 May 2024 | 5.82 | 5.82 | 5.74 | 5.76 | 5.76 | 539,401 |
20 May 2024 | 5.72 | 5.82 | 5.68 | 5.82 | 5.82 | 682,804 |
17 May 2024 | 5.70 | 5.72 | 5.64 | 5.68 | 5.68 | 700,184 |
16 May 2024 | 5.76 | 5.79 | 5.68 | 5.68 | 5.68 | 1,004,472 |
15 May 2024 | 5.80 | 5.82 | 5.72 | 5.75 | 5.75 | 935,508 |
14 May 2024 | 5.80 | 5.80 | 5.74 | 5.76 | 5.76 | 793,940 |
13 May 2024 | 5.80 | 5.82 | 5.74 | 5.80 | 5.80 | 539,259 |
10 May 2024 | 5.80 | 5.88 | 5.76 | 5.78 | 5.78 | 840,567 |
09 May 2024 | 5.89 | 5.90 | 5.80 | 5.80 | 5.80 | 297,618 |
08 May 2024 | 5.95 | 5.96 | 5.88 | 5.92 | 5.92 | 408,290 |
07 May 2024 | 5.95 | 6.00 | 5.91 | 5.92 | 5.92 | 536,350 |
06 May 2024 | 5.88 | 5.97 | 5.87 | 5.91 | 5.91 | 373,712 |
03 May 2024 | 5.89 | 5.97 | 5.86 | 5.86 | 5.86 | 695,957 |
02 May 2024 | 5.95 | 5.99 | 5.83 | 5.88 | 5.88 | 1,007,052 |
30 Apr 2024 | 6.13 | 6.15 | 5.94 | 5.94 | 5.94 | 628,837 |
29 Apr 2024 | 6.08 | 6.14 | 6.03 | 6.13 | 6.13 | 507,068 |
26 Apr 2024 | 6.10 | 6.14 | 6.00 | 6.03 | 6.03 | 817,987 |
25 Apr 2024 | 6.00 | 6.09 | 5.95 | 6.01 | 6.01 | 1,119,715 |
24 Apr 2024 | 6.14 | 6.30 | 6.00 | 6.03 | 6.03 | 2,853,415 |
23 Apr 2024 | 6.90 | 6.99 | 6.74 | 6.78 | 6.78 | 579,815 |
22 Apr 2024 | 6.60 | 6.72 | 6.60 | 6.66 | 6.66 | 295,617 |
19 Apr 2024 | 6.62 | 6.63 | 6.55 | 6.60 | 6.60 | 218,386 |
18 Apr 2024 | 6.57 | 6.70 | 6.55 | 6.67 | 6.67 | 339,618 |
17 Apr 2024 | 6.53 | 6.70 | 6.49 | 6.55 | 6.55 | 391,561 |
16 Apr 2024 | 6.58 | 6.64 | 6.49 | 6.54 | 6.54 | 521,970 |
15 Apr 2024 | 6.75 | 6.83 | 6.72 | 6.76 | 6.76 | 263,066 |
12 Apr 2024 | 6.99 | 7.02 | 6.70 | 6.75 | 6.75 | 413,740 |
11 Apr 2024 | 7.05 | 7.05 | 6.90 | 6.90 | 6.90 | 560,334 |
10 Apr 2024 | 7.01 | 7.12 | 6.97 | 7.00 | 7.00 | 495,498 |
09 Apr 2024 | 6.86 | 6.97 | 6.77 | 6.93 | 6.93 | 602,433 |
08 Apr 2024 | 6.51 | 7.22 | 6.49 | 6.86 | 6.86 | 1,077,173 |
05 Apr 2024 | 6.52 | 6.54 | 6.45 | 6.51 | 6.51 | 438,470 |
04 Apr 2024 | 6.68 | 6.68 | 6.59 | 6.61 | 6.61 | 874,758 |
03 Apr 2024 | 6.59 | 6.67 | 6.53 | 6.58 | 6.58 | 517,521 |
02 Apr 2024 | 6.70 | 6.74 | 6.55 | 6.55 | 6.55 | 396,035 |
28 Mar 2024 | 6.59 | 6.70 | 6.57 | 6.70 | 6.70 | 580,666 |
27 Mar 2024 | 6.94 | 6.94 | 6.66 | 6.74 | 6.74 | 378,427 |
26 Mar 2024 | 6.67 | 6.91 | 6.61 | 6.91 | 6.91 | 436,511 |
25 Mar 2024 | 6.78 | 6.80 | 6.68 | 6.74 | 6.74 | 288,225 |
22 Mar 2024 | 6.91 | 6.93 | 6.78 | 6.80 | 6.80 | 315,834 |
21 Mar 2024 | 6.90 | 7.03 | 6.88 | 6.91 | 6.91 | 556,789 |
20 Mar 2024 | 6.90 | 6.93 | 6.83 | 6.89 | 6.89 | 185,385 |
19 Mar 2024 | 6.80 | 6.88 | 6.75 | 6.86 | 6.86 | 339,853 |
18 Mar 2024 | 6.90 | 6.91 | 6.82 | 6.84 | 6.84 | 392,230 |
15 Mar 2024 | 7.03 | 7.08 | 6.86 | 6.86 | 6.86 | 746,874 |
14 Mar 2024 | 7.04 | 7.05 | 6.93 | 7.02 | 7.02 | 307,929 |
13 Mar 2024 | 6.93 | 7.11 | 6.92 | 7.03 | 7.03 | 941,921 |
12 Mar 2024 | 6.91 | 7.00 | 6.86 | 6.91 | 6.91 | 486,999 |
11 Mar 2024 | 6.49 | 6.87 | 6.46 | 6.87 | 6.87 | 1,010,461 |
08 Mar 2024 | 6.55 | 6.57 | 6.47 | 6.51 | 6.51 | 1,010,951 |
07 Mar 2024 | 6.53 | 6.61 | 6.49 | 6.53 | 6.53 | 419,333 |
06 Mar 2024 | 6.51 | 6.58 | 6.51 | 6.55 | 6.55 | 389,899 |
05 Mar 2024 | 6.55 | 6.58 | 6.49 | 6.51 | 6.51 | 235,792 |
04 Mar 2024 | 6.68 | 6.68 | 6.53 | 6.58 | 6.58 | 447,409 |
01 Mar 2024 | 6.55 | 6.69 | 6.55 | 6.65 | 6.65 | 661,359 |
29 Feb 2024 | 6.69 | 6.93 | 6.40 | 6.56 | 6.56 | 1,700,993 |
28 Feb 2024 | 6.32 | 6.48 | 6.30 | 6.34 | 6.34 | 927,344 |
27 Feb 2024 | 6.20 | 6.24 | 6.13 | 6.16 | 6.16 | 526,968 |
26 Feb 2024 | 6.20 | 6.34 | 6.16 | 6.21 | 6.21 | 354,127 |
23 Feb 2024 | 6.30 | 6.32 | 6.16 | 6.27 | 6.27 | 306,787 |
22 Feb 2024 | 6.19 | 6.31 | 6.18 | 6.24 | 6.24 | 309,511 |
21 Feb 2024 | 6.17 | 6.20 | 6.12 | 6.13 | 6.13 | 248,054 |
20 Feb 2024 | 6.29 | 6.29 | 6.16 | 6.16 | 6.16 | 409,009 |
19 Feb 2024 | 6.19 | 6.32 | 6.15 | 6.31 | 6.31 | 224,530 |
16 Feb 2024 | 6.56 | 6.57 | 6.45 | 6.45 | 6.45 | 291,132 |
15 Feb 2024 | 6.51 | 6.53 | 6.43 | 6.51 | 6.51 | 379,223 |
14 Feb 2024 | 6.38 | 6.45 | 6.36 | 6.39 | 6.39 | 133,307 |
13 Feb 2024 | 6.49 | 6.51 | 6.30 | 6.37 | 6.37 | 204,507 |
12 Feb 2024 | 6.35 | 6.49 | 6.34 | 6.48 | 6.48 | 201,596 |
09 Feb 2024 | 6.46 | 6.46 | 6.31 | 6.31 | 6.31 | 210,845 |
08 Feb 2024 | 6.34 | 6.43 | 6.34 | 6.34 | 6.34 | 242,274 |
07 Feb 2024 | 6.47 | 6.47 | 6.30 | 6.32 | 6.32 | 461,364 |
06 Feb 2024 | 6.48 | 6.48 | 6.38 | 6.43 | 6.43 | 453,316 |
05 Feb 2024 | 6.57 | 6.61 | 6.42 | 6.43 | 6.43 | 337,518 |
02 Feb 2024 | 6.59 | 6.65 | 6.44 | 6.48 | 6.48 | 316,661 |
01 Feb 2024 | 6.60 | 6.69 | 6.55 | 6.55 | 6.55 | 256,025 |
31 Jan 2024 | 6.52 | 6.67 | 6.45 | 6.67 | 6.67 | 587,900 |
30 Jan 2024 | 6.56 | 6.63 | 6.49 | 6.49 | 6.49 | 397,285 |
29 Jan 2024 | 6.44 | 6.55 | 6.40 | 6.54 | 6.54 | 360,796 |
26 Jan 2024 | 6.35 | 6.43 | 6.22 | 6.41 | 6.41 | 295,427 |
25 Jan 2024 | 6.38 | 6.47 | 6.31 | 6.38 | 6.38 | 282,147 |
24 Jan 2024 | 6.56 | 6.61 | 6.30 | 6.39 | 6.39 | 839,250 |
23 Jan 2024 | 6.09 | 6.39 | 5.82 | 6.34 | 6.34 | 1,125,348 |
22 Jan 2024 | 5.86 | 5.96 | 5.82 | 5.83 | 5.83 | 181,524 |
19 Jan 2024 | 5.75 | 5.89 | 5.75 | 5.88 | 5.88 | 217,599 |
18 Jan 2024 | 5.79 | 5.89 | 5.79 | 5.84 | 5.84 | 159,091 |
17 Jan 2024 | 5.86 | 5.86 | 5.76 | 5.80 | 5.80 | 322,799 |
16 Jan 2024 | 6.12 | 6.12 | 5.89 | 5.94 | 5.94 | 270,845 |
15 Jan 2024 | 5.95 | 5.97 | 5.93 | 5.96 | 5.96 | 180,993 |
12 Jan 2024 | 6.09 | 6.19 | 6.03 | 6.03 | 6.03 | 248,936 |
11 Jan 2024 | 6.10 | 6.18 | 6.05 | 6.05 | 6.05 | 258,200 |
10 Jan 2024 | 6.09 | 6.14 | 6.05 | 6.07 | 6.07 | 263,538 |
09 Jan 2024 | 6.29 | 6.29 | 6.04 | 6.09 | 6.09 | 308,977 |
08 Jan 2024 | 6.25 | 6.31 | 6.16 | 6.28 | 6.28 | 159,978 |
05 Jan 2024 | 6.11 | 6.26 | 5.82 | 6.22 | 6.22 | 487,193 |
04 Jan 2024 | 6.25 | 6.36 | 6.20 | 6.28 | 6.28 | 230,184 |
03 Jan 2024 | 6.49 | 6.49 | 6.24 | 6.26 | 6.26 | 239,654 |
02 Jan 2024 | 6.49 | 6.49 | 6.39 | 6.43 | 6.43 | 205,138 |
29 Dec 2023 | 6.45 | 6.48 | 6.39 | 6.43 | 6.43 | 244,130 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |