Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.00 | 0.00 | 0.00 | 6.03 | 6.03 | 36 |
23 Apr 2024 | 5.96 | 6.08 | 5.96 | 6.05 | 6.05 | 23,648 |
22 Apr 2024 | 5.92 | 5.95 | 5.91 | 5.92 | 5.92 | 10,415 |
19 Apr 2024 | 5.85 | 5.93 | 5.85 | 5.90 | 5.90 | 148,716 |
18 Apr 2024 | 5.92 | 5.99 | 5.89 | 5.93 | 5.93 | 1,223,924 |
17 Apr 2024 | 5.99 | 6.00 | 5.96 | 5.96 | 5.96 | 1,162 |
16 Apr 2024 | 6.00 | 6.02 | 5.97 | 6.02 | 6.02 | 50,501 |
15 Apr 2024 | 6.13 | 6.17 | 6.07 | 6.07 | 6.07 | 2,534 |
12 Apr 2024 | 6.16 | 6.24 | 6.14 | 6.14 | 6.14 | 10,595 |
11 Apr 2024 | 6.20 | 6.23 | 6.19 | 6.19 | 6.19 | 4,349 |
10 Apr 2024 | 6.29 | 6.32 | 6.14 | 6.16 | 6.16 | 20,284 |
09 Apr 2024 | 6.27 | 6.28 | 6.14 | 6.26 | 6.26 | 4,913 |
08 Apr 2024 | 6.22 | 6.23 | 6.18 | 6.21 | 6.21 | 68,025 |
05 Apr 2024 | 6.20 | 6.23 | 6.12 | 6.20 | 6.20 | 57,367 |
04 Apr 2024 | 6.29 | 6.31 | 6.22 | 6.29 | 6.29 | 5,733 |
03 Apr 2024 | 6.25 | 6.31 | 6.20 | 6.27 | 6.27 | 1,298 |
02 Apr 2024 | 6.42 | 6.47 | 6.28 | 6.31 | 6.31 | 20,774 |
28 Mar 2024 | 6.48 | 6.51 | 6.44 | 6.44 | 6.44 | 15,156 |
27 Mar 2024 | 6.42 | 6.43 | 6.32 | 6.43 | 6.43 | 10,508 |
26 Mar 2024 | 6.37 | 6.41 | 6.35 | 6.37 | 6.37 | 2,883 |
25 Mar 2024 | 6.37 | 6.41 | 6.34 | 6.36 | 6.36 | 7,469 |
22 Mar 2024 | 6.43 | 6.46 | 6.36 | 6.37 | 6.37 | 10,902 |
21 Mar 2024 | 6.45 | 6.48 | 6.40 | 6.43 | 6.43 | 35,455 |
20 Mar 2024 | 6.33 | 6.39 | 6.27 | 6.30 | 6.30 | 5,502 |
19 Mar 2024 | 6.32 | 6.35 | 6.30 | 6.34 | 6.34 | 6,754 |
18 Mar 2024 | 6.27 | 6.37 | 6.27 | 6.33 | 6.33 | 24,549 |
15 Mar 2024 | 6.36 | 6.39 | 6.32 | 6.33 | 6.33 | 25,558 |
14 Mar 2024 | 6.43 | 6.51 | 6.35 | 6.35 | 6.35 | 6,388 |
13 Mar 2024 | 6.42 | 6.47 | 6.42 | 6.46 | 6.46 | 4,349 |
12 Mar 2024 | 6.48 | 6.53 | 6.41 | 6.44 | 6.44 | 34,286 |
11 Mar 2024 | 6.50 | 6.55 | 6.43 | 6.49 | 6.49 | 9,616 |
08 Mar 2024 | 6.46 | 6.53 | 6.44 | 6.51 | 6.51 | 13,260 |
07 Mar 2024 | 6.49 | 6.50 | 6.45 | 6.46 | 6.46 | 1,699 |
06 Mar 2024 | 6.45 | 6.50 | 6.41 | 6.47 | 6.47 | 1,345 |
05 Mar 2024 | 6.47 | 6.50 | 6.43 | 6.43 | 6.43 | 24,823 |
04 Mar 2024 | 6.53 | 6.60 | 6.46 | 6.47 | 6.47 | 11,698 |
01 Mar 2024 | 6.41 | 6.58 | 6.39 | 6.56 | 6.56 | 10,279 |
29 Feb 2024 | 6.57 | 6.60 | 6.47 | 6.47 | 6.47 | 41,331 |
28 Feb 2024 | 6.64 | 6.66 | 6.60 | 6.60 | 6.60 | 1,583 |
27 Feb 2024 | 6.61 | 6.61 | 6.57 | 6.63 | 6.63 | 259 |
26 Feb 2024 | 6.49 | 6.55 | 6.47 | 6.55 | 6.55 | 15,677 |
23 Feb 2024 | 6.47 | 6.54 | 6.42 | 6.53 | 6.53 | 12,178 |
22 Feb 2024 | 6.36 | 6.46 | 6.36 | 6.43 | 6.43 | 6,146 |
21 Feb 2024 | 6.36 | 6.38 | 6.34 | 6.35 | 6.35 | 2,298 |
20 Feb 2024 | 6.39 | 6.41 | 6.37 | 6.37 | 6.37 | 54,774 |
19 Feb 2024 | 6.41 | 6.45 | 6.38 | 6.38 | 6.38 | 14,857 |
16 Feb 2024 | 6.43 | 6.47 | 6.38 | 6.41 | 6.41 | 12,070 |
15 Feb 2024 | 6.36 | 6.41 | 6.36 | 6.38 | 6.38 | 7,223 |
14 Feb 2024 | 6.25 | 6.31 | 6.25 | 6.30 | 6.30 | 7,252 |
13 Feb 2024 | 6.40 | 6.40 | 6.28 | 6.30 | 6.30 | 2,942 |
12 Feb 2024 | 6.33 | 6.39 | 6.33 | 6.37 | 6.37 | 52,998 |
09 Feb 2024 | 6.32 | 6.36 | 6.24 | 6.33 | 6.33 | 23,304 |
08 Feb 2024 | 6.30 | 6.32 | 6.27 | 6.28 | 6.28 | 19,727 |
07 Feb 2024 | 6.42 | 6.45 | 6.34 | 6.35 | 6.35 | 16,819 |
06 Feb 2024 | 6.37 | 6.41 | 6.34 | 6.39 | 6.39 | 24,389 |
05 Feb 2024 | 6.29 | 6.35 | 6.28 | 6.31 | 6.31 | 6,057 |
02 Feb 2024 | 6.44 | 6.47 | 6.33 | 6.34 | 6.34 | 13,825 |
01 Feb 2024 | 6.46 | 6.46 | 6.34 | 6.36 | 6.36 | 20,687 |
31 Jan 2024 | 6.44 | 6.48 | 6.41 | 6.41 | 6.41 | 22,040 |
30 Jan 2024 | 6.58 | 6.58 | 6.41 | 6.44 | 6.44 | 75,177 |
29 Jan 2024 | 6.46 | 6.46 | 6.38 | 6.43 | 6.43 | 20,765 |
26 Jan 2024 | 6.41 | 6.45 | 6.36 | 6.41 | 6.41 | 9,078 |
25 Jan 2024 | 6.39 | 6.42 | 6.39 | 6.40 | 6.40 | 10,068 |
24 Jan 2024 | 6.46 | 6.49 | 6.40 | 6.41 | 6.41 | 109,863 |
23 Jan 2024 | 6.41 | 6.48 | 6.39 | 6.38 | 6.38 | 57,816 |
22 Jan 2024 | 6.32 | 6.42 | 6.32 | 6.38 | 6.38 | 189,286 |
19 Jan 2024 | 6.37 | 6.38 | 6.31 | 6.34 | 6.34 | 46,274 |
18 Jan 2024 | 6.39 | 6.42 | 6.31 | 6.34 | 6.34 | 150,590 |
17 Jan 2024 | 6.39 | 6.47 | 6.34 | 6.38 | 6.38 | 50,221 |
16 Jan 2024 | 6.43 | 6.47 | 6.39 | 6.43 | 6.43 | 23,452 |
15 Jan 2024 | 6.49 | 6.50 | 6.47 | 6.49 | 6.49 | 16,522 |
12 Jan 2024 | 6.48 | 6.57 | 6.43 | 6.50 | 6.50 | 19,543 |
11 Jan 2024 | 6.56 | 6.59 | 6.41 | 6.42 | 6.42 | 9,725 |
10 Jan 2024 | 6.57 | 6.61 | 6.50 | 6.50 | 6.50 | 6,529 |
09 Jan 2024 | 6.53 | 6.58 | 6.51 | 6.56 | 6.56 | 10,496 |
08 Jan 2024 | 6.42 | 6.46 | 6.32 | 6.41 | 6.41 | 12,896 |
05 Jan 2024 | 6.43 | 6.45 | 6.35 | 6.42 | 6.42 | 5,477 |
04 Jan 2024 | 6.42 | 6.45 | 6.38 | 6.44 | 6.44 | 7,754 |
03 Jan 2024 | 6.49 | 6.50 | 6.39 | 6.44 | 6.44 | 14,388 |
02 Jan 2024 | 6.33 | 6.49 | 6.28 | 6.47 | 6.47 | 22,145 |
29 Dec 2023 | 6.35 | 6.41 | 6.35 | 6.38 | 6.38 | 579 |
28 Dec 2023 | 6.40 | 6.46 | 6.37 | 6.42 | 6.42 | 3,410 |
27 Dec 2023 | 6.29 | 6.36 | 6.29 | 6.32 | 6.32 | 14,301 |
22 Dec 2023 | 6.07 | 6.13 | 6.06 | 6.12 | 6.12 | 34,083 |
21 Dec 2023 | 6.03 | 6.04 | 6.00 | 6.06 | 6.06 | 8,507 |
20 Dec 2023 | 6.20 | 6.24 | 6.09 | 6.09 | 6.09 | 143,823 |
19 Dec 2023 | 6.09 | 6.13 | 6.09 | 6.14 | 6.14 | 6,334 |
18 Dec 2023 | 6.14 | 6.15 | 6.05 | 6.06 | 6.06 | 1,879 |
15 Dec 2023 | 6.13 | 6.18 | 6.09 | 6.10 | 6.10 | 36,549 |
14 Dec 2023 | 6.15 | 6.18 | 6.12 | 6.16 | 6.16 | 8,998 |
14 Dec 2023 | 0.0108 Dividend | |||||
13 Dec 2023 | 5.90 | 5.98 | 5.88 | 5.98 | 5.97 | 993 |
12 Dec 2023 | 5.82 | 5.84 | 5.79 | 5.84 | 5.83 | 3,983 |
11 Dec 2023 | 5.79 | 5.82 | 5.73 | 5.73 | 5.72 | 28,222 |
08 Dec 2023 | 5.80 | 5.83 | 5.77 | 5.79 | 5.78 | 3,850 |
07 Dec 2023 | 5.75 | 5.83 | 5.75 | 5.79 | 5.78 | 4,083 |
06 Dec 2023 | 5.77 | 5.77 | 5.74 | 5.82 | 5.80 | 8,960 |
05 Dec 2023 | 5.73 | 5.75 | 5.72 | 5.74 | 5.73 | 5,303 |
04 Dec 2023 | 5.65 | 5.74 | 5.65 | 5.73 | 5.72 | 79 |
01 Dec 2023 | 5.59 | 5.66 | 5.59 | 5.66 | 5.65 | 12,059 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |