Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6.29 | 6.88 | 6.29 | 6.88 | 6.88 | 3,082 |
02 May 2024 | 6.78 | 6.78 | 6.20 | 6.20 | 6.20 | 1,473 |
01 May 2024 | 6.10 | 6.81 | 6.10 | 6.81 | 6.81 | 4,267 |
30 Apr 2024 | 6.26 | 6.83 | 6.25 | 6.25 | 6.25 | 1,955 |
29 Apr 2024 | 6.74 | 6.74 | 6.09 | 6.34 | 6.34 | 2,831 |
26 Apr 2024 | 6.77 | 6.91 | 6.22 | 6.33 | 6.33 | 2,717 |
25 Apr 2024 | 6.44 | 6.77 | 6.02 | 6.12 | 6.12 | 10,545 |
24 Apr 2024 | 6.76 | 6.76 | 5.99 | 6.18 | 6.18 | 1,572 |
23 Apr 2024 | 6.73 | 6.85 | 6.23 | 6.29 | 6.29 | 5,341 |
22 Apr 2024 | 6.18 | 6.80 | 6.18 | 6.22 | 6.22 | 5,184 |
19 Apr 2024 | 6.66 | 6.66 | 6.09 | 6.64 | 6.64 | 1,805 |
18 Apr 2024 | 6.19 | 6.77 | 6.19 | 6.77 | 6.77 | 10,717 |
17 Apr 2024 | 6.04 | 6.50 | 6.04 | 6.34 | 6.34 | 4,039 |
16 Apr 2024 | 5.91 | 6.55 | 5.89 | 5.89 | 5.89 | 10,202 |
15 Apr 2024 | 6.59 | 6.59 | 6.05 | 6.05 | 6.05 | 4,242 |
12 Apr 2024 | 5.93 | 6.38 | 5.93 | 6.20 | 6.20 | 2,713 |
11 Apr 2024 | 6.40 | 6.43 | 6.26 | 6.42 | 6.42 | 2,467 |
10 Apr 2024 | 6.17 | 6.52 | 6.17 | 6.49 | 6.49 | 1,713 |
09 Apr 2024 | 6.45 | 6.57 | 6.42 | 6.42 | 6.42 | 3,419 |
08 Apr 2024 | 6.78 | 6.78 | 6.28 | 6.43 | 6.43 | 2,109 |
05 Apr 2024 | 6.73 | 6.73 | 6.13 | 6.71 | 6.71 | 4,838 |
04 Apr 2024 | 6.68 | 6.68 | 6.62 | 6.62 | 6.62 | 46,559 |
03 Apr 2024 | 6.77 | 6.77 | 6.34 | 6.52 | 6.52 | 4,434 |
02 Apr 2024 | 6.87 | 6.87 | 6.73 | 6.86 | 6.86 | 1,609 |
01 Apr 2024 | 7.23 | 7.23 | 6.56 | 7.01 | 7.01 | 7,069 |
28 Mar 2024 | 7.13 | 7.13 | 6.61 | 6.97 | 6.97 | 2,015 |
27 Mar 2024 | 6.49 | 6.98 | 6.49 | 6.86 | 6.86 | 5,046 |
26 Mar 2024 | 6.46 | 6.88 | 6.46 | 6.74 | 6.74 | 6,592 |
25 Mar 2024 | 6.98 | 6.99 | 6.39 | 6.86 | 6.86 | 4,768 |
22 Mar 2024 | 6.30 | 6.68 | 6.18 | 6.30 | 6.30 | 4,626 |
21 Mar 2024 | 6.37 | 6.77 | 6.37 | 6.65 | 6.65 | 2,729 |
20 Mar 2024 | 6.38 | 6.91 | 6.38 | 6.68 | 6.68 | 3,601 |
19 Mar 2024 | 6.95 | 6.95 | 6.48 | 6.78 | 6.78 | 3,629 |
18 Mar 2024 | 7.03 | 7.18 | 6.76 | 6.76 | 6.76 | 4,764 |
15 Mar 2024 | 7.16 | 7.16 | 6.65 | 7.04 | 7.04 | 2,890 |
14 Mar 2024 | 6.98 | 7.09 | 6.98 | 7.09 | 7.09 | 1,273 |
13 Mar 2024 | 7.53 | 7.53 | 7.03 | 7.18 | 7.18 | 1,141 |
12 Mar 2024 | 6.74 | 7.24 | 6.74 | 6.95 | 6.95 | 2,926 |
11 Mar 2024 | 7.35 | 7.35 | 6.98 | 6.98 | 6.98 | 11,540 |
08 Mar 2024 | 6.79 | 7.20 | 6.79 | 7.20 | 7.20 | 3,704 |
07 Mar 2024 | 6.57 | 7.17 | 6.57 | 7.00 | 7.00 | 1,850 |
06 Mar 2024 | 6.93 | 7.07 | 6.86 | 6.86 | 6.86 | 4,051 |
05 Mar 2024 | 6.47 | 6.94 | 6.47 | 6.76 | 6.76 | 1,884 |
04 Mar 2024 | 6.37 | 6.91 | 6.37 | 6.87 | 6.87 | 3,714 |
01 Mar 2024 | 6.61 | 6.76 | 6.60 | 6.74 | 6.74 | 3,619 |
29 Feb 2024 | 6.63 | 6.77 | 6.56 | 6.69 | 6.69 | 4,501 |
28 Feb 2024 | 6.81 | 6.81 | 6.50 | 6.72 | 6.72 | 9,438 |
27 Feb 2024 | 6.50 | 6.72 | 6.50 | 6.72 | 6.72 | 2,620 |
26 Feb 2024 | 6.62 | 6.80 | 6.59 | 6.59 | 6.59 | 4,080 |
23 Feb 2024 | 6.71 | 6.95 | 6.67 | 6.67 | 6.67 | 4,778 |
22 Feb 2024 | 6.78 | 6.86 | 6.56 | 6.56 | 6.56 | 5,918 |
21 Feb 2024 | 6.54 | 6.74 | 6.52 | 6.52 | 6.52 | 6,119 |
20 Feb 2024 | 6.65 | 6.68 | 6.43 | 6.67 | 6.67 | 4,148 |
16 Feb 2024 | 6.37 | 6.60 | 6.37 | 6.60 | 6.60 | 2,265 |
15 Feb 2024 | 6.61 | 6.61 | 6.36 | 6.55 | 6.55 | 23,409 |
14 Feb 2024 | 6.19 | 6.48 | 6.19 | 6.36 | 6.36 | 12,926 |
13 Feb 2024 | 6.11 | 6.32 | 6.11 | 6.32 | 6.32 | 4,830 |
12 Feb 2024 | 6.34 | 6.43 | 6.25 | 6.30 | 6.30 | 9,216 |
09 Feb 2024 | 6.21 | 6.45 | 6.21 | 6.39 | 6.39 | 2,338 |
08 Feb 2024 | 6.21 | 6.43 | 6.21 | 6.24 | 6.24 | 3,792 |
07 Feb 2024 | 6.19 | 6.45 | 6.19 | 6.26 | 6.26 | 7,373 |
06 Feb 2024 | 6.36 | 6.48 | 6.32 | 6.33 | 6.33 | 28,859 |
05 Feb 2024 | 6.47 | 6.47 | 6.27 | 6.46 | 6.46 | 5,457 |
02 Feb 2024 | 6.61 | 6.62 | 6.53 | 6.58 | 6.58 | 3,308 |
01 Feb 2024 | 6.47 | 6.70 | 6.46 | 6.70 | 6.70 | 6,627 |
31 Jan 2024 | 6.61 | 6.77 | 6.53 | 6.53 | 6.53 | 3,289 |
30 Jan 2024 | 6.83 | 6.87 | 6.62 | 6.65 | 6.65 | 4,464 |
29 Jan 2024 | 6.92 | 6.92 | 6.63 | 6.70 | 6.70 | 6,971 |
26 Jan 2024 | 6.77 | 6.96 | 6.74 | 6.74 | 6.74 | 3,209 |
25 Jan 2024 | 6.66 | 6.87 | 6.65 | 6.87 | 6.87 | 19,482 |
24 Jan 2024 | 6.79 | 6.83 | 6.61 | 6.61 | 6.61 | 3,247 |
23 Jan 2024 | 6.73 | 6.77 | 6.54 | 6.77 | 6.77 | 4,845 |
22 Jan 2024 | 6.82 | 6.86 | 6.58 | 6.58 | 6.58 | 7,860 |
19 Jan 2024 | 6.70 | 6.73 | 6.46 | 6.70 | 6.70 | 3,254 |
18 Jan 2024 | 6.84 | 6.84 | 6.54 | 6.59 | 6.59 | 3,919 |
18 Jan 2024 | 0.2 Dividend | |||||
17 Jan 2024 | 6.94 | 7.00 | 6.77 | 7.00 | 6.80 | 2,873 |
16 Jan 2024 | 7.08 | 7.17 | 6.94 | 6.96 | 6.76 | 7,940 |
12 Jan 2024 | 7.13 | 7.40 | 7.13 | 7.40 | 7.19 | 3,368 |
11 Jan 2024 | 7.28 | 7.28 | 7.01 | 7.01 | 6.81 | 2,008 |
10 Jan 2024 | 7.26 | 7.29 | 6.99 | 7.07 | 6.86 | 2,750 |
09 Jan 2024 | 7.12 | 7.42 | 7.12 | 7.14 | 6.94 | 3,050 |
08 Jan 2024 | 7.24 | 7.30 | 7.05 | 7.29 | 7.08 | 8,962 |
05 Jan 2024 | 7.04 | 7.11 | 6.88 | 6.88 | 6.69 | 3,712 |
04 Jan 2024 | 6.88 | 7.14 | 6.88 | 6.93 | 6.73 | 3,836 |
03 Jan 2024 | 7.25 | 7.25 | 6.95 | 6.95 | 6.75 | 10,600 |
02 Jan 2024 | 7.00 | 7.23 | 6.97 | 7.19 | 6.98 | 7,053 |
29 Dec 2023 | 7.27 | 7.29 | 7.06 | 7.06 | 6.85 | 3,098 |
28 Dec 2023 | 7.29 | 7.31 | 7.09 | 7.31 | 7.11 | 2,710 |
27 Dec 2023 | 7.50 | 7.50 | 7.16 | 7.46 | 7.24 | 4,965 |
26 Dec 2023 | 7.49 | 7.49 | 6.97 | 7.49 | 7.28 | 9,754 |
22 Dec 2023 | 7.07 | 7.47 | 6.95 | 7.18 | 6.98 | 5,989 |
21 Dec 2023 | 7.18 | 7.54 | 7.15 | 7.50 | 7.29 | 6,577 |
20 Dec 2023 | 7.00 | 7.52 | 7.00 | 7.12 | 6.91 | 2,576 |
19 Dec 2023 | 6.92 | 7.49 | 6.92 | 7.41 | 7.20 | 4,866 |
18 Dec 2023 | 7.27 | 7.27 | 6.93 | 6.97 | 6.77 | 13,427 |
15 Dec 2023 | 7.02 | 7.24 | 7.01 | 7.24 | 7.03 | 2,964 |
14 Dec 2023 | 7.35 | 7.40 | 7.14 | 7.27 | 7.06 | 7,989 |
13 Dec 2023 | 7.21 | 7.21 | 7.05 | 7.07 | 6.86 | 4,919 |
12 Dec 2023 | 7.72 | 7.72 | 7.41 | 7.55 | 7.33 | 9,327 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |