Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6.09 | 6.19 | 6.08 | 6.14 | 6.14 | 579,449 |
02 May 2024 | 6.09 | 6.10 | 5.99 | 6.08 | 6.08 | 985,415 |
30 Apr 2024 | 6.16 | 6.18 | 6.08 | 6.10 | 6.10 | 1,031,837 |
29 Apr 2024 | 6.22 | 6.24 | 6.14 | 6.14 | 6.14 | 572,608 |
26 Apr 2024 | 6.24 | 6.25 | 6.22 | 6.22 | 6.22 | 492,887 |
25 Apr 2024 | 6.18 | 6.21 | 6.13 | 6.19 | 6.19 | 383,155 |
24 Apr 2024 | 6.24 | 6.28 | 6.22 | 6.22 | 6.22 | 492,396 |
23 Apr 2024 | 6.22 | 6.25 | 6.17 | 6.25 | 6.25 | 615,715 |
22 Apr 2024 | 6.18 | 6.22 | 6.15 | 6.20 | 6.20 | 420,639 |
19 Apr 2024 | 6.22 | 6.22 | 6.15 | 6.15 | 6.15 | 563,300 |
18 Apr 2024 | 6.20 | 6.24 | 6.15 | 6.24 | 6.24 | 564,794 |
17 Apr 2024 | 6.15 | 6.24 | 6.14 | 6.18 | 6.18 | 671,269 |
16 Apr 2024 | 6.16 | 6.20 | 6.13 | 6.15 | 6.15 | 642,831 |
15 Apr 2024 | 6.21 | 6.28 | 6.20 | 6.24 | 6.24 | 377,549 |
12 Apr 2024 | 6.25 | 6.33 | 6.20 | 6.22 | 6.22 | 460,298 |
11 Apr 2024 | 6.24 | 6.26 | 6.22 | 6.24 | 6.24 | 600,899 |
10 Apr 2024 | 6.31 | 6.32 | 6.21 | 6.24 | 6.24 | 551,024 |
09 Apr 2024 | 6.26 | 6.33 | 6.26 | 6.28 | 6.28 | 294,518 |
08 Apr 2024 | 6.28 | 6.30 | 6.26 | 6.30 | 6.30 | 459,011 |
05 Apr 2024 | 6.28 | 6.30 | 6.26 | 6.28 | 6.28 | 510,896 |
04 Apr 2024 | 6.33 | 6.43 | 6.30 | 6.35 | 6.35 | 626,383 |
03 Apr 2024 | 6.18 | 6.39 | 6.16 | 6.34 | 6.34 | 1,277,410 |
02 Apr 2024 | 6.19 | 6.30 | 6.18 | 6.19 | 6.19 | 715,946 |
28 Mar 2024 | 6.24 | 6.24 | 6.18 | 6.19 | 6.19 | 761,910 |
27 Mar 2024 | 6.22 | 6.28 | 6.22 | 6.24 | 6.24 | 871,746 |
26 Mar 2024 | 6.24 | 6.28 | 6.20 | 6.22 | 6.22 | 694,035 |
25 Mar 2024 | 6.17 | 6.25 | 6.16 | 6.24 | 6.24 | 1,452,741 |
22 Mar 2024 | 6.15 | 6.20 | 6.14 | 6.19 | 6.19 | 493,827 |
21 Mar 2024 | 6.20 | 6.20 | 6.12 | 6.16 | 6.16 | 670,242 |
20 Mar 2024 | 6.07 | 6.18 | 6.07 | 6.18 | 6.18 | 1,038,458 |
19 Mar 2024 | 6.08 | 6.15 | 6.07 | 6.07 | 6.07 | 1,139,783 |
18 Mar 2024 | 6.10 | 6.16 | 6.07 | 6.09 | 6.09 | 1,263,906 |
15 Mar 2024 | 6.16 | 6.16 | 5.84 | 6.09 | 6.09 | 7,503,700 |
14 Mar 2024 | 6.14 | 6.20 | 6.09 | 6.16 | 6.16 | 761,454 |
13 Mar 2024 | 6.14 | 6.15 | 6.02 | 6.14 | 6.14 | 744,807 |
12 Mar 2024 | 6.20 | 6.21 | 6.14 | 6.16 | 6.16 | 746,589 |
11 Mar 2024 | 6.27 | 6.27 | 6.06 | 6.20 | 6.20 | 745,137 |
08 Mar 2024 | 6.29 | 6.32 | 6.24 | 6.31 | 6.31 | 582,528 |
07 Mar 2024 | 6.30 | 6.36 | 6.28 | 6.29 | 6.29 | 834,419 |
06 Mar 2024 | 6.28 | 6.33 | 6.28 | 6.30 | 6.30 | 502,799 |
05 Mar 2024 | 6.35 | 6.36 | 6.28 | 6.30 | 6.30 | 430,586 |
04 Mar 2024 | 6.34 | 6.36 | 6.29 | 6.35 | 6.35 | 513,535 |
01 Mar 2024 | 6.37 | 6.38 | 6.30 | 6.34 | 6.34 | 681,724 |
29 Feb 2024 | 6.32 | 6.38 | 6.29 | 6.34 | 6.34 | 2,734,192 |
28 Feb 2024 | 6.32 | 6.35 | 6.29 | 6.32 | 6.32 | 770,080 |
27 Feb 2024 | 6.27 | 6.34 | 6.26 | 6.32 | 6.32 | 500,799 |
26 Feb 2024 | 6.24 | 6.29 | 6.20 | 6.29 | 6.29 | 835,636 |
23 Feb 2024 | 6.22 | 6.26 | 6.20 | 6.25 | 6.25 | 564,612 |
22 Feb 2024 | 6.30 | 6.32 | 6.20 | 6.22 | 6.22 | 749,522 |
21 Feb 2024 | 6.27 | 6.31 | 6.21 | 6.25 | 6.25 | 430,944 |
20 Feb 2024 | 6.22 | 6.28 | 6.20 | 6.28 | 6.28 | 883,355 |
19 Feb 2024 | 6.15 | 6.23 | 6.11 | 6.22 | 6.22 | 548,695 |
16 Feb 2024 | 6.25 | 6.25 | 6.16 | 6.16 | 6.16 | 676,068 |
15 Feb 2024 | 6.26 | 6.28 | 6.18 | 6.22 | 6.22 | 800,611 |
14 Feb 2024 | 6.24 | 6.26 | 6.22 | 6.24 | 6.24 | 504,309 |
13 Feb 2024 | 6.32 | 6.34 | 6.21 | 6.23 | 6.23 | 661,006 |
12 Feb 2024 | 6.28 | 6.32 | 6.26 | 6.32 | 6.32 | 504,122 |
09 Feb 2024 | 6.18 | 6.28 | 6.13 | 6.28 | 6.28 | 701,318 |
08 Feb 2024 | 6.20 | 6.24 | 6.16 | 6.18 | 6.18 | 543,320 |
07 Feb 2024 | 6.22 | 6.26 | 6.20 | 6.20 | 6.20 | 648,999 |
06 Feb 2024 | 6.14 | 6.24 | 6.13 | 6.22 | 6.22 | 826,380 |
05 Feb 2024 | 6.16 | 6.22 | 6.12 | 6.14 | 6.14 | 546,479 |
02 Feb 2024 | 6.21 | 6.26 | 6.18 | 6.18 | 6.18 | 767,483 |
01 Feb 2024 | 6.11 | 6.19 | 6.10 | 6.19 | 6.19 | 1,093,525 |
31 Jan 2024 | 6.03 | 6.13 | 6.02 | 6.13 | 6.13 | 1,511,712 |
30 Jan 2024 | 6.07 | 6.09 | 6.00 | 6.03 | 6.03 | 995,895 |
29 Jan 2024 | 5.96 | 6.09 | 5.95 | 6.05 | 6.05 | 1,065,837 |
26 Jan 2024 | 5.93 | 6.02 | 5.92 | 5.97 | 5.97 | 701,693 |
25 Jan 2024 | 5.85 | 5.97 | 5.85 | 5.90 | 5.90 | 950,562 |
24 Jan 2024 | 5.72 | 5.85 | 5.72 | 5.84 | 5.84 | 634,590 |
23 Jan 2024 | 5.78 | 5.78 | 5.70 | 5.70 | 5.70 | 513,265 |
22 Jan 2024 | 5.66 | 5.76 | 5.66 | 5.76 | 5.76 | 550,502 |
19 Jan 2024 | 5.66 | 5.70 | 5.61 | 5.64 | 5.64 | 457,824 |
18 Jan 2024 | 5.63 | 5.66 | 5.63 | 5.64 | 5.64 | 405,258 |
17 Jan 2024 | 5.67 | 5.68 | 5.61 | 5.64 | 5.64 | 714,335 |
16 Jan 2024 | 5.70 | 5.78 | 5.68 | 5.72 | 5.72 | 741,729 |
15 Jan 2024 | 5.72 | 5.74 | 5.71 | 5.72 | 5.72 | 296,849 |
12 Jan 2024 | 5.64 | 5.75 | 5.64 | 5.70 | 5.70 | 548,368 |
11 Jan 2024 | 5.72 | 5.72 | 5.64 | 5.64 | 5.64 | 705,831 |
10 Jan 2024 | 5.72 | 5.74 | 5.68 | 5.72 | 5.72 | 682,342 |
09 Jan 2024 | 5.78 | 5.78 | 5.72 | 5.73 | 5.73 | 630,924 |
08 Jan 2024 | 5.72 | 5.81 | 5.68 | 5.78 | 5.78 | 801,388 |
05 Jan 2024 | 5.69 | 5.74 | 5.66 | 5.72 | 5.72 | 321,310 |
04 Jan 2024 | 5.63 | 5.73 | 5.63 | 5.72 | 5.72 | 705,293 |
03 Jan 2024 | 5.67 | 5.70 | 5.62 | 5.64 | 5.64 | 702,032 |
02 Jan 2024 | 5.68 | 5.72 | 5.68 | 5.70 | 5.70 | 843,934 |
29 Dec 2023 | 5.64 | 5.68 | 5.64 | 5.66 | 5.66 | 593,296 |
28 Dec 2023 | 5.61 | 5.66 | 5.59 | 5.64 | 5.64 | 871,960 |
27 Dec 2023 | 5.59 | 5.66 | 5.59 | 5.61 | 5.61 | 730,218 |
22 Dec 2023 | 5.61 | 5.64 | 5.59 | 5.59 | 5.59 | 772,622 |
21 Dec 2023 | 5.61 | 5.64 | 5.58 | 5.61 | 5.61 | 566,661 |
20 Dec 2023 | 5.61 | 5.64 | 5.59 | 5.64 | 5.64 | 710,959 |
19 Dec 2023 | 5.59 | 5.65 | 5.57 | 5.61 | 5.61 | 841,294 |
18 Dec 2023 | 5.49 | 5.59 | 5.49 | 5.59 | 5.59 | 1,074,717 |
15 Dec 2023 | 5.62 | 5.64 | 5.51 | 5.53 | 5.53 | 2,050,153 |
14 Dec 2023 | 5.42 | 5.61 | 5.42 | 5.61 | 5.61 | 1,711,756 |
13 Dec 2023 | 5.36 | 5.36 | 5.29 | 5.32 | 5.32 | 1,279,681 |
12 Dec 2023 | 5.39 | 5.41 | 5.33 | 5.36 | 5.36 | 1,140,201 |
11 Dec 2023 | 5.39 | 5.44 | 5.37 | 5.39 | 5.39 | 2,016,094 |
08 Dec 2023 | 5.28 | 5.41 | 5.28 | 5.39 | 5.39 | 1,464,448 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |