Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 6.14 | 6.16 | 6.05 | 6.06 | 6.06 | 491,388 |
06 May 2024 | 6.07 | 6.14 | 6.06 | 6.14 | 6.14 | 623,900 |
03 May 2024 | 6.17 | 6.22 | 6.02 | 6.02 | 6.02 | 1,352,500 |
02 May 2024 | 6.27 | 6.29 | 6.11 | 6.17 | 6.17 | 726,200 |
01 May 2024 | 6.24 | 6.46 | 6.03 | 6.23 | 6.23 | 1,994,100 |
30 Apr 2024 | 6.35 | 6.38 | 6.28 | 6.29 | 6.29 | 537,100 |
29 Apr 2024 | 6.45 | 6.48 | 6.39 | 6.42 | 6.42 | 323,000 |
26 Apr 2024 | 6.38 | 6.46 | 6.34 | 6.40 | 6.40 | 334,600 |
25 Apr 2024 | 6.31 | 6.36 | 6.30 | 6.33 | 6.33 | 509,500 |
24 Apr 2024 | 6.44 | 6.44 | 6.37 | 6.40 | 6.40 | 446,200 |
23 Apr 2024 | 6.39 | 6.53 | 6.39 | 6.50 | 6.50 | 288,800 |
22 Apr 2024 | 6.38 | 6.45 | 6.36 | 6.42 | 6.42 | 437,500 |
19 Apr 2024 | 6.20 | 6.35 | 6.20 | 6.34 | 6.34 | 518,200 |
18 Apr 2024 | 6.21 | 6.29 | 6.15 | 6.21 | 6.21 | 566,100 |
17 Apr 2024 | 6.22 | 6.28 | 6.14 | 6.18 | 6.18 | 485,900 |
16 Apr 2024 | 6.19 | 6.22 | 6.12 | 6.15 | 6.15 | 880,800 |
15 Apr 2024 | 6.34 | 6.36 | 6.16 | 6.23 | 6.23 | 900,200 |
12 Apr 2024 | 6.30 | 6.34 | 6.24 | 6.28 | 6.28 | 711,400 |
11 Apr 2024 | 6.26 | 6.37 | 6.22 | 6.35 | 6.35 | 791,800 |
10 Apr 2024 | 6.41 | 6.42 | 6.14 | 6.19 | 6.19 | 1,476,000 |
09 Apr 2024 | 6.49 | 6.61 | 6.47 | 6.60 | 6.60 | 860,200 |
08 Apr 2024 | 6.55 | 6.60 | 6.47 | 6.48 | 6.48 | 402,100 |
05 Apr 2024 | 6.49 | 6.53 | 6.45 | 6.51 | 6.51 | 995,100 |
04 Apr 2024 | 6.66 | 6.70 | 6.49 | 6.51 | 6.51 | 631,900 |
03 Apr 2024 | 6.52 | 6.58 | 6.44 | 6.57 | 6.57 | 917,700 |
02 Apr 2024 | 6.55 | 6.61 | 6.47 | 6.51 | 6.51 | 1,112,100 |
01 Apr 2024 | 6.88 | 6.88 | 6.59 | 6.60 | 6.60 | 1,238,100 |
28 Mar 2024 | 6.81 | 6.93 | 6.79 | 6.89 | 6.89 | 708,400 |
27 Mar 2024 | 6.70 | 6.83 | 6.67 | 6.81 | 6.81 | 690,500 |
27 Mar 2024 | 0.2 Dividend | |||||
26 Mar 2024 | 6.95 | 6.98 | 6.85 | 6.87 | 6.67 | 1,028,100 |
25 Mar 2024 | 6.90 | 7.01 | 6.90 | 6.95 | 6.75 | 461,100 |
22 Mar 2024 | 6.95 | 7.00 | 6.88 | 6.88 | 6.68 | 458,500 |
21 Mar 2024 | 6.93 | 7.04 | 6.91 | 6.98 | 6.78 | 675,600 |
20 Mar 2024 | 6.74 | 6.96 | 6.69 | 6.93 | 6.73 | 532,800 |
19 Mar 2024 | 6.77 | 6.85 | 6.74 | 6.77 | 6.57 | 755,400 |
18 Mar 2024 | 6.87 | 6.89 | 6.77 | 6.80 | 6.60 | 773,700 |
15 Mar 2024 | 6.66 | 6.90 | 6.66 | 6.87 | 6.67 | 1,443,300 |
14 Mar 2024 | 6.89 | 6.89 | 6.70 | 6.71 | 6.51 | 737,400 |
13 Mar 2024 | 6.87 | 6.97 | 6.87 | 6.90 | 6.70 | 1,263,400 |
12 Mar 2024 | 6.84 | 6.90 | 6.75 | 6.89 | 6.69 | 591,500 |
11 Mar 2024 | 6.75 | 6.86 | 6.74 | 6.81 | 6.61 | 664,100 |
08 Mar 2024 | 6.83 | 6.91 | 6.72 | 6.75 | 6.55 | 525,900 |
07 Mar 2024 | 6.76 | 6.81 | 6.70 | 6.76 | 6.56 | 427,300 |
06 Mar 2024 | 6.70 | 6.74 | 6.63 | 6.68 | 6.49 | 565,500 |
05 Mar 2024 | 6.52 | 6.65 | 6.50 | 6.64 | 6.45 | 917,300 |
04 Mar 2024 | 6.74 | 6.79 | 6.57 | 6.60 | 6.41 | 1,034,700 |
01 Mar 2024 | 6.93 | 6.97 | 6.83 | 6.95 | 6.75 | 636,700 |
29 Feb 2024 | 6.86 | 6.93 | 6.83 | 6.91 | 6.71 | 613,000 |
28 Feb 2024 | 6.70 | 6.81 | 6.69 | 6.76 | 6.56 | 459,400 |
27 Feb 2024 | 6.84 | 6.86 | 6.72 | 6.78 | 6.58 | 487,500 |
26 Feb 2024 | 6.80 | 6.86 | 6.72 | 6.78 | 6.58 | 649,700 |
23 Feb 2024 | 6.74 | 6.89 | 6.68 | 6.84 | 6.64 | 683,200 |
22 Feb 2024 | 6.80 | 6.84 | 6.66 | 6.75 | 6.55 | 923,500 |
21 Feb 2024 | 6.87 | 6.87 | 6.60 | 6.84 | 6.64 | 1,046,100 |
20 Feb 2024 | 6.66 | 6.74 | 6.61 | 6.63 | 6.44 | 644,700 |
16 Feb 2024 | 6.77 | 6.85 | 6.68 | 6.80 | 6.60 | 579,300 |
15 Feb 2024 | 6.70 | 6.91 | 6.70 | 6.84 | 6.64 | 718,200 |
14 Feb 2024 | 6.66 | 6.69 | 6.58 | 6.65 | 6.46 | 457,700 |
13 Feb 2024 | 6.55 | 6.65 | 6.46 | 6.54 | 6.35 | 960,900 |
12 Feb 2024 | 6.68 | 6.89 | 6.67 | 6.83 | 6.63 | 1,100,600 |
09 Feb 2024 | 6.65 | 6.72 | 6.57 | 6.69 | 6.50 | 731,800 |
08 Feb 2024 | 6.65 | 6.72 | 6.61 | 6.65 | 6.46 | 740,500 |
07 Feb 2024 | 6.93 | 6.95 | 6.59 | 6.66 | 6.47 | 1,131,000 |
06 Feb 2024 | 6.87 | 6.97 | 6.84 | 6.91 | 6.71 | 847,900 |
05 Feb 2024 | 6.95 | 6.97 | 6.75 | 6.89 | 6.69 | 796,500 |
02 Feb 2024 | 7.10 | 7.10 | 6.96 | 7.02 | 6.82 | 842,900 |
01 Feb 2024 | 7.22 | 7.25 | 7.02 | 7.23 | 7.02 | 1,020,400 |
31 Jan 2024 | 7.40 | 7.49 | 7.13 | 7.15 | 6.94 | 833,500 |
30 Jan 2024 | 7.63 | 7.67 | 7.43 | 7.43 | 7.21 | 391,600 |
29 Jan 2024 | 7.54 | 7.71 | 7.54 | 7.69 | 7.47 | 600,300 |
26 Jan 2024 | 7.51 | 7.61 | 7.51 | 7.57 | 7.35 | 798,700 |
25 Jan 2024 | 7.45 | 7.49 | 7.32 | 7.43 | 7.21 | 774,400 |
24 Jan 2024 | 7.46 | 7.50 | 7.32 | 7.34 | 7.13 | 496,400 |
23 Jan 2024 | 7.34 | 7.41 | 7.32 | 7.38 | 7.17 | 907,500 |
22 Jan 2024 | 7.29 | 7.41 | 7.24 | 7.29 | 7.08 | 446,400 |
19 Jan 2024 | 7.12 | 7.18 | 6.98 | 7.17 | 6.96 | 511,800 |
18 Jan 2024 | 7.10 | 7.11 | 6.98 | 7.07 | 6.86 | 524,600 |
17 Jan 2024 | 7.05 | 7.15 | 7.01 | 7.06 | 6.85 | 890,000 |
16 Jan 2024 | 7.24 | 7.24 | 7.12 | 7.15 | 6.94 | 562,100 |
12 Jan 2024 | 7.48 | 7.54 | 7.27 | 7.29 | 7.08 | 479,000 |
11 Jan 2024 | 7.40 | 7.41 | 7.26 | 7.37 | 7.16 | 523,600 |
10 Jan 2024 | 7.39 | 7.47 | 7.38 | 7.47 | 7.25 | 517,500 |
09 Jan 2024 | 7.41 | 7.44 | 7.34 | 7.41 | 7.19 | 418,200 |
08 Jan 2024 | 7.34 | 7.49 | 7.29 | 7.49 | 7.27 | 496,800 |
05 Jan 2024 | 7.20 | 7.39 | 7.20 | 7.30 | 7.09 | 704,300 |
04 Jan 2024 | 7.23 | 7.34 | 7.20 | 7.24 | 7.03 | 656,300 |
03 Jan 2024 | 7.30 | 7.33 | 7.12 | 7.20 | 6.99 | 823,400 |
02 Jan 2024 | 7.38 | 7.42 | 7.28 | 7.34 | 7.13 | 710,300 |
29 Dec 2023 | 7.63 | 7.66 | 7.44 | 7.44 | 7.22 | 646,900 |
28 Dec 2023 | 7.65 | 7.72 | 7.63 | 7.66 | 7.44 | 557,100 |
28 Dec 2023 | 0.2 Dividend | |||||
27 Dec 2023 | 7.92 | 8.01 | 7.82 | 7.89 | 7.47 | 704,900 |
26 Dec 2023 | 7.82 | 7.94 | 7.76 | 7.92 | 7.49 | 641,400 |
22 Dec 2023 | 7.78 | 7.88 | 7.72 | 7.78 | 7.36 | 832,500 |
21 Dec 2023 | 7.58 | 7.78 | 7.58 | 7.78 | 7.36 | 1,150,800 |
20 Dec 2023 | 7.58 | 7.82 | 7.53 | 7.54 | 7.13 | 1,009,100 |
19 Dec 2023 | 7.46 | 7.67 | 7.45 | 7.64 | 7.23 | 992,900 |
18 Dec 2023 | 7.50 | 7.59 | 7.41 | 7.42 | 7.02 | 528,800 |
15 Dec 2023 | 7.62 | 7.62 | 7.40 | 7.48 | 7.08 | 1,502,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |