Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 73 |
20 May 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
17 May 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
16 May 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
15 May 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
14 May 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
13 May 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
10 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
09 May 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
08 May 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
07 May 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
06 May 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
03 May 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
02 May 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
30 Apr 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
29 Apr 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
26 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
25 Apr 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
24 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
23 Apr 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
22 Apr 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
19 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
18 Apr 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
17 Apr 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
16 Apr 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
15 Apr 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
12 Apr 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
11 Apr 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
10 Apr 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
09 Apr 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
08 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
05 Apr 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
04 Apr 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
03 Apr 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
02 Apr 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
28 Mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
28 Mar 2024 | 18 Dividend | |||||
27 Mar 2024 | 6.77 | 6.77 | 6.77 | 6.77 | -11.23 | - |
26 Mar 2024 | 6.73 | 6.73 | 6.73 | 6.73 | -11.17 | - |
25 Mar 2024 | 6.66 | 6.66 | 6.66 | 6.66 | -11.05 | - |
22 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | -11.30 | - |
21 Mar 2024 | 6.69 | 7.05 | 6.69 | 7.05 | -11.70 | 73 |
20 Mar 2024 | 6.69 | 6.69 | 6.69 | 6.69 | -11.11 | - |
19 Mar 2024 | 6.67 | 6.67 | 6.67 | 6.67 | -11.07 | - |
18 Mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | -11.14 | - |
15 Mar 2024 | 6.72 | 6.72 | 6.72 | 6.72 | -11.15 | - |
14 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | -11.12 | - |
13 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | -10.79 | - |
12 Mar 2024 | 6.42 | 6.42 | 6.42 | 6.42 | -10.67 | - |
11 Mar 2024 | 6.43 | 6.43 | 6.43 | 6.43 | -10.67 | - |
08 Mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -10.75 | - |
07 Mar 2024 | 6.45 | 6.45 | 6.45 | 6.45 | -10.71 | - |
06 Mar 2024 | 6.41 | 6.41 | 6.41 | 6.41 | -10.64 | - |
05 Mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | -10.49 | - |
04 Mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | -10.75 | - |
01 Mar 2024 | 6.43 | 6.43 | 6.43 | 6.43 | -10.67 | - |
29 Feb 2024 | 6.26 | 6.26 | 6.26 | 6.26 | -10.39 | - |
28 Feb 2024 | 6.26 | 6.26 | 6.26 | 6.26 | -10.40 | - |
27 Feb 2024 | 6.24 | 6.24 | 6.24 | 6.24 | -10.37 | - |
26 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | -10.43 | - |
23 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | -10.43 | - |
22 Feb 2024 | 6.29 | 6.29 | 6.29 | 6.29 | -10.45 | - |
21 Feb 2024 | 6.31 | 6.31 | 6.31 | 6.31 | -10.47 | - |
20 Feb 2024 | 6.34 | 6.34 | 6.34 | 6.34 | -10.53 | - |
19 Feb 2024 | 6.33 | 6.33 | 6.33 | 6.33 | -10.51 | - |
16 Feb 2024 | 6.22 | 6.22 | 6.22 | 6.22 | -10.32 | - |
15 Feb 2024 | 6.12 | 6.12 | 6.12 | 6.12 | -10.15 | - |
14 Feb 2024 | 6.18 | 6.18 | 6.18 | 6.18 | -10.26 | - |
13 Feb 2024 | 6.38 | 6.38 | 6.38 | 6.38 | -10.59 | - |
12 Feb 2024 | 6.24 | 6.24 | 6.24 | 6.24 | -10.37 | - |
09 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | -10.37 | - |
08 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | -10.43 | - |
07 Feb 2024 | 6.36 | 6.36 | 6.36 | 6.36 | -10.56 | - |
06 Feb 2024 | 6.78 | 6.78 | 6.78 | 6.78 | -11.26 | - |
05 Feb 2024 | 6.84 | 6.84 | 6.84 | 6.84 | -11.36 | - |
02 Feb 2024 | 6.79 | 6.79 | 6.79 | 6.79 | -11.28 | - |
01 Feb 2024 | 6.81 | 6.81 | 6.81 | 6.81 | -11.30 | - |
31 Jan 2024 | 6.85 | 6.85 | 6.85 | 6.85 | -11.37 | - |
30 Jan 2024 | 6.76 | 6.76 | 6.76 | 6.76 | -11.23 | - |
29 Jan 2024 | 6.79 | 6.79 | 6.79 | 6.79 | -11.27 | - |
26 Jan 2024 | 6.71 | 6.71 | 6.71 | 6.71 | -11.14 | - |
25 Jan 2024 | 6.73 | 6.73 | 6.73 | 6.73 | -11.17 | - |
24 Jan 2024 | 6.71 | 6.71 | 6.71 | 6.71 | -11.14 | - |
23 Jan 2024 | 6.77 | 6.77 | 6.77 | 6.77 | -11.25 | - |
22 Jan 2024 | 6.76 | 6.76 | 6.76 | 6.76 | -11.22 | - |
19 Jan 2024 | 6.73 | 6.73 | 6.73 | 6.73 | -11.17 | - |
18 Jan 2024 | 6.71 | 6.71 | 6.71 | 6.71 | -11.14 | - |
17 Jan 2024 | 6.71 | 6.71 | 6.71 | 6.71 | -11.14 | - |
16 Jan 2024 | 6.76 | 6.76 | 6.76 | 6.76 | -11.23 | - |
15 Jan 2024 | 6.72 | 6.72 | 6.72 | 6.72 | -11.16 | - |
12 Jan 2024 | 6.72 | 6.72 | 6.72 | 6.72 | -11.16 | - |
11 Jan 2024 | 6.71 | 6.71 | 6.71 | 6.71 | -11.15 | - |
10 Jan 2024 | 6.66 | 6.66 | 6.66 | 6.66 | -11.05 | - |
09 Jan 2024 | 6.72 | 6.72 | 6.72 | 6.72 | -11.15 | - |
08 Jan 2024 | 6.65 | 6.65 | 6.65 | 6.65 | -11.04 | - |
05 Jan 2024 | 6.62 | 6.62 | 6.62 | 6.62 | -10.98 | - |
04 Jan 2024 | 6.55 | 6.55 | 6.55 | 6.55 | -10.88 | - |
03 Jan 2024 | 6.59 | 6.59 | 6.59 | 6.59 | -10.95 | - |
02 Jan 2024 | 6.49 | 6.49 | 6.49 | 6.49 | -10.77 | - |
29 Dec 2023 | 6.46 | 6.46 | 6.45 | 6.46 | -10.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |