Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 5.94 | 6.05 | 5.94 | 6.05 | 6.05 | 30,162 |
22 Apr 2024 | 5.89 | 5.92 | 5.89 | 5.90 | 5.90 | 125,099 |
19 Apr 2024 | 5.84 | 5.91 | 5.82 | 5.86 | 5.86 | 200,133 |
18 Apr 2024 | 5.95 | 5.96 | 5.87 | 5.91 | 5.91 | 49,108 |
17 Apr 2024 | 5.96 | 5.98 | 5.93 | 5.95 | 5.95 | 195,618 |
16 Apr 2024 | 5.98 | 6.01 | 5.97 | 6.00 | 6.00 | 29,304 |
15 Apr 2024 | 6.09 | 6.11 | 6.05 | 6.05 | 6.05 | 64,693 |
12 Apr 2024 | 6.21 | 6.22 | 6.12 | 6.12 | 6.12 | 32,366 |
11 Apr 2024 | 6.16 | 6.23 | 6.15 | 6.16 | 6.16 | 203,424 |
10 Apr 2024 | 6.28 | 6.29 | 6.14 | 6.14 | 6.14 | 29,333 |
09 Apr 2024 | 6.20 | 6.24 | 6.20 | 6.24 | 6.24 | 2,238 |
08 Apr 2024 | 6.18 | 6.21 | 6.16 | 6.19 | 6.19 | 24,563 |
05 Apr 2024 | 6.18 | 6.18 | 6.12 | 6.18 | 6.18 | 56,609 |
04 Apr 2024 | 6.23 | 6.29 | 6.22 | 6.26 | 6.26 | 22,529 |
03 Apr 2024 | 6.24 | 6.27 | 6.21 | 6.25 | 6.25 | 48,526 |
02 Apr 2024 | 6.40 | 6.40 | 6.25 | 6.27 | 6.27 | 37,216 |
28 Mar 2024 | 6.43 | 6.46 | 6.42 | 6.43 | 6.43 | 99,459 |
27 Mar 2024 | 6.38 | 6.42 | 6.34 | 6.42 | 6.42 | 58,252 |
26 Mar 2024 | 6.35 | 6.39 | 6.34 | 6.35 | 6.35 | 46,637 |
25 Mar 2024 | 6.33 | 6.37 | 6.33 | 6.33 | 6.33 | 249,970 |
22 Mar 2024 | 6.40 | 6.41 | 6.34 | 6.35 | 6.35 | 55,772 |
21 Mar 2024 | 6.40 | 6.43 | 6.38 | 6.41 | 6.41 | 18,743 |
20 Mar 2024 | 6.32 | 6.34 | 6.24 | 6.28 | 6.28 | 27,191 |
19 Mar 2024 | 6.31 | 6.31 | 6.26 | 6.32 | 6.32 | 17,754 |
18 Mar 2024 | 6.32 | 6.35 | 6.29 | 6.32 | 6.32 | 16,539 |
15 Mar 2024 | 6.32 | 6.37 | 6.30 | 6.30 | 6.30 | 138,506 |
14 Mar 2024 | 6.45 | 6.47 | 6.33 | 6.33 | 6.33 | 29,603 |
13 Mar 2024 | 6.43 | 6.47 | 6.41 | 6.43 | 6.43 | 16,052 |
12 Mar 2024 | 6.47 | 6.48 | 6.40 | 6.40 | 6.40 | 41,960 |
11 Mar 2024 | 6.47 | 6.51 | 6.45 | 6.47 | 6.47 | 58,245 |
08 Mar 2024 | 6.45 | 6.49 | 6.42 | 6.48 | 6.48 | 15,053 |
07 Mar 2024 | 6.39 | 6.48 | 6.37 | 6.45 | 6.45 | 15,161 |
06 Mar 2024 | 6.41 | 6.44 | 6.41 | 6.44 | 6.44 | 83,302 |
05 Mar 2024 | 6.45 | 6.47 | 6.40 | 6.41 | 6.41 | 253,033 |
04 Mar 2024 | 6.53 | 6.56 | 6.44 | 6.45 | 6.45 | 70,522 |
01 Mar 2024 | 6.41 | 6.54 | 6.39 | 6.53 | 6.53 | 200,528 |
29 Feb 2024 | 6.55 | 6.58 | 6.44 | 6.44 | 6.44 | 98,385 |
28 Feb 2024 | 6.62 | 6.64 | 6.58 | 6.58 | 6.58 | 204,518 |
27 Feb 2024 | 6.57 | 6.61 | 6.54 | 6.61 | 6.61 | 24,652 |
26 Feb 2024 | 6.48 | 6.56 | 6.47 | 6.52 | 6.52 | 14,648 |
23 Feb 2024 | 6.43 | 6.52 | 6.42 | 6.49 | 6.49 | 96,290 |
22 Feb 2024 | 6.43 | 6.43 | 6.36 | 6.41 | 6.41 | 50,043 |
21 Feb 2024 | 6.34 | 6.39 | 6.31 | 6.32 | 6.32 | 159,470 |
20 Feb 2024 | 6.33 | 6.39 | 6.24 | 6.35 | 6.35 | 98,999 |
19 Feb 2024 | 6.37 | 6.41 | 6.36 | 6.36 | 6.36 | 14,825 |
16 Feb 2024 | 6.41 | 6.43 | 6.36 | 6.39 | 6.39 | 45,755 |
15 Feb 2024 | 6.33 | 6.39 | 6.32 | 6.37 | 6.37 | 47,615 |
14 Feb 2024 | 6.25 | 6.28 | 6.24 | 6.28 | 6.28 | 36,943 |
13 Feb 2024 | 6.35 | 6.39 | 6.24 | 6.28 | 6.28 | 80,969 |
12 Feb 2024 | 6.33 | 6.36 | 6.32 | 6.34 | 6.34 | 76,007 |
09 Feb 2024 | 6.26 | 6.32 | 6.26 | 6.31 | 6.31 | 84,023 |
08 Feb 2024 | 6.29 | 6.29 | 6.25 | 6.26 | 6.26 | 114,498 |
07 Feb 2024 | 6.38 | 6.41 | 6.32 | 6.33 | 6.33 | 49,548 |
06 Feb 2024 | 6.39 | 6.39 | 6.35 | 6.36 | 6.36 | 170,603 |
05 Feb 2024 | 6.34 | 6.36 | 6.27 | 6.30 | 6.30 | 76,761 |
02 Feb 2024 | 6.40 | 6.45 | 6.31 | 6.33 | 6.33 | 21,956 |
01 Feb 2024 | 6.32 | 6.39 | 6.32 | 6.35 | 6.35 | 134,105 |
31 Jan 2024 | 6.46 | 6.46 | 6.39 | 6.39 | 6.39 | 27,628 |
30 Jan 2024 | 6.50 | 6.50 | 6.40 | 6.43 | 6.43 | 144,218 |
29 Jan 2024 | 6.39 | 6.41 | 6.34 | 6.41 | 6.41 | 38,135 |
26 Jan 2024 | 6.39 | 6.42 | 6.36 | 6.39 | 6.39 | 225,026 |
25 Jan 2024 | 6.35 | 6.43 | 6.34 | 6.38 | 6.38 | 431,841 |
24 Jan 2024 | 6.43 | 6.45 | 6.39 | 6.39 | 6.39 | 104,423 |
23 Jan 2024 | 6.41 | 6.42 | 6.36 | 6.38 | 6.38 | 41,994 |
22 Jan 2024 | 6.38 | 6.40 | 6.30 | 6.35 | 6.35 | 292,724 |
19 Jan 2024 | 6.34 | 6.35 | 6.28 | 6.32 | 6.32 | 146,303 |
18 Jan 2024 | 6.36 | 6.40 | 6.29 | 6.32 | 6.32 | 42,820 |
17 Jan 2024 | 6.37 | 6.37 | 6.34 | 6.36 | 6.36 | 38,417 |
16 Jan 2024 | 6.45 | 6.45 | 6.38 | 6.40 | 6.40 | 94,247 |
15 Jan 2024 | 6.46 | 6.49 | 6.44 | 6.47 | 6.47 | 11,992 |
12 Jan 2024 | 6.44 | 6.55 | 6.44 | 6.47 | 6.47 | 13,453 |
11 Jan 2024 | 6.49 | 6.52 | 6.39 | 6.41 | 6.41 | 731,641 |
10 Jan 2024 | 6.55 | 6.55 | 6.47 | 6.48 | 6.48 | 60,592 |
09 Jan 2024 | 6.50 | 6.54 | 6.50 | 6.54 | 6.54 | 72,867 |
08 Jan 2024 | 6.39 | 6.39 | 6.35 | 6.39 | 6.39 | 2,064 |
05 Jan 2024 | 6.40 | 6.41 | 6.33 | 6.39 | 6.39 | 18,910 |
04 Jan 2024 | 6.40 | 6.41 | 6.36 | 6.41 | 6.41 | 4,525 |
03 Jan 2024 | 6.46 | 6.48 | 6.39 | 6.41 | 6.41 | 112,747 |
02 Jan 2024 | 6.36 | 6.46 | 6.28 | 6.45 | 6.45 | 175,892 |
29 Dec 2023 | 6.40 | 6.40 | 6.37 | 6.38 | 6.38 | 102,431 |
28 Dec 2023 | 6.38 | 6.41 | 6.36 | 6.39 | 6.39 | 93,694 |
27 Dec 2023 | 6.28 | 6.34 | 6.28 | 6.32 | 6.32 | 71,270 |
22 Dec 2023 | 6.07 | 6.11 | 6.01 | 6.09 | 6.09 | 67,132 |
21 Dec 2023 | 5.99 | 6.06 | 5.99 | 6.05 | 6.05 | 116,983 |
20 Dec 2023 | 6.13 | 6.13 | 6.07 | 6.08 | 6.08 | 275,189 |
19 Dec 2023 | 6.07 | 6.10 | 6.04 | 6.12 | 6.12 | 6,136 |
18 Dec 2023 | 6.11 | 6.12 | 6.02 | 6.03 | 6.03 | 63,492 |
15 Dec 2023 | 6.17 | 6.17 | 6.07 | 6.08 | 6.08 | 30,655 |
14 Dec 2023 | 6.09 | 6.17 | 6.09 | 6.13 | 6.13 | 33,156 |
13 Dec 2023 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 221,160 |
12 Dec 2023 | 5.78 | 5.80 | 5.76 | 5.80 | 5.80 | 69,291 |
11 Dec 2023 | 5.73 | 5.76 | 5.73 | 5.73 | 5.73 | 66,761 |
08 Dec 2023 | 5.79 | 5.81 | 5.75 | 5.75 | 5.75 | 49,936 |
07 Dec 2023 | 5.74 | 5.77 | 5.73 | 5.77 | 5.77 | 34,968 |
06 Dec 2023 | 5.72 | 5.80 | 5.71 | 5.78 | 5.78 | 170,533 |
05 Dec 2023 | 5.70 | 5.72 | 5.70 | 5.71 | 5.71 | 6,128 |
04 Dec 2023 | 5.66 | 5.70 | 5.66 | 5.70 | 5.70 | 41,623 |
01 Dec 2023 | 5.59 | 5.62 | 5.56 | 5.63 | 5.63 | 29,030 |
30 Nov 2023 | 5.53 | 5.63 | 5.51 | 5.61 | 5.61 | 130,868 |
29 Nov 2023 | 5.49 | 5.55 | 5.49 | 5.51 | 5.51 | 34,598 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |