Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 6.54 | 6.54 | 6.54 | 6.55 | 6.55 | 1 |
16 May 2024 | 6.66 | 6.66 | 6.62 | 6.59 | 6.59 | 622 |
15 May 2024 | 6.71 | 6.72 | 6.71 | 6.72 | 6.72 | 579 |
14 May 2024 | 6.65 | 6.68 | 6.65 | 6.73 | 6.73 | 1,447 |
13 May 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
10 May 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
09 May 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
08 May 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
07 May 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
03 May 2024 | 6.46 | 6.46 | 6.46 | 6.48 | 6.48 | 976 |
02 May 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 175 |
01 May 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
30 Apr 2024 | 6.24 | 6.24 | 6.24 | 6.22 | 6.22 | 795 |
29 Apr 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
26 Apr 2024 | 6.02 | 6.22 | 6.02 | 6.15 | 6.15 | 220,475 |
25 Apr 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
24 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 1,562 |
23 Apr 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
22 Apr 2024 | 5.99 | 5.99 | 5.99 | 5.95 | 5.95 | 86 |
19 Apr 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
18 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
17 Apr 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
16 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
15 Apr 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
12 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
11 Apr 2024 | 6.60 | 6.60 | 6.47 | 6.47 | 6.47 | 2,517 |
10 Apr 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
09 Apr 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
08 Apr 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
05 Apr 2024 | 6.52 | 6.52 | 6.51 | 6.53 | 6.53 | 1,665 |
04 Apr 2024 | 6.74 | 6.74 | 6.74 | 6.76 | 6.76 | 142 |
03 Apr 2024 | 6.56 | 6.58 | 6.56 | 6.58 | 6.58 | 1,868 |
02 Apr 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
28 Mar 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
27 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
26 Mar 2024 | 6.64 | 6.64 | 6.64 | 6.60 | 6.60 | 1 |
25 Mar 2024 | 6.68 | 6.68 | 6.68 | 6.65 | 6.65 | 3 |
22 Mar 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
21 Mar 2024 | 6.68 | 6.68 | 6.67 | 6.70 | 6.70 | 1,039 |
20 Mar 2024 | 6.52 | 6.52 | 6.52 | 6.53 | 6.53 | 770 |
19 Mar 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
18 Mar 2024 | 6.50 | 6.50 | 6.46 | 6.51 | 6.51 | 4,512 |
15 Mar 2024 | 6.48 | 6.48 | 6.45 | 6.47 | 6.47 | 329 |
14 Mar 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
13 Mar 2024 | 6.77 | 6.77 | 6.77 | 6.79 | 6.79 | 2,238 |
12 Mar 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
11 Mar 2024 | 6.89 | 6.91 | 6.86 | 6.91 | 6.91 | 1,954 |
08 Mar 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
07 Mar 2024 | 6.70 | 6.77 | 6.70 | 6.74 | 6.74 | 4,158 |
06 Mar 2024 | 6.55 | 6.61 | 6.55 | 6.61 | 6.61 | 100 |
05 Mar 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
04 Mar 2024 | 6.52 | 6.52 | 6.49 | 6.48 | 6.48 | 693 |
01 Mar 2024 | 6.56 | 6.56 | 6.56 | 6.58 | 6.58 | 1,391 |
29 Feb 2024 | 6.61 | 6.61 | 6.61 | 6.44 | 6.44 | 750 |
28 Feb 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
27 Feb 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
26 Feb 2024 | 6.20 | 6.20 | 6.11 | 6.26 | 6.26 | 11 |
23 Feb 2024 | 6.25 | 6.25 | 6.18 | 6.23 | 6.23 | 3,356 |
22 Feb 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
21 Feb 2024 | 6.50 | 6.50 | 6.47 | 6.47 | 6.47 | 2,009 |
20 Feb 2024 | 6.63 | 6.64 | 6.63 | 6.55 | 6.55 | 2,066 |
19 Feb 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
16 Feb 2024 | 6.81 | 6.81 | 6.79 | 6.75 | 6.75 | 821 |
15 Feb 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
14 Feb 2024 | 6.74 | 6.74 | 6.74 | 6.80 | 6.80 | 2 |
13 Feb 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
12 Feb 2024 | 7.00 | 7.00 | 6.84 | 7.00 | 7.00 | 3,578 |
09 Feb 2024 | 6.64 | 6.67 | 6.64 | 6.66 | 6.66 | 3,037 |
08 Feb 2024 | 6.63 | 6.64 | 6.63 | 6.61 | 6.61 | 6,256 |
07 Feb 2024 | 6.59 | 6.65 | 6.59 | 6.60 | 6.60 | 3,159 |
06 Feb 2024 | 6.38 | 6.39 | 6.38 | 6.40 | 6.40 | 5,605 |
05 Feb 2024 | 6.39 | 6.40 | 6.39 | 6.30 | 6.30 | 1,208 |
02 Feb 2024 | 6.66 | 6.66 | 6.49 | 6.48 | 6.48 | 2,248 |
01 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
31 Jan 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
30 Jan 2024 | 6.59 | 6.59 | 6.59 | 6.49 | 6.49 | 128 |
29 Jan 2024 | 6.50 | 6.53 | 6.50 | 6.54 | 6.54 | 836 |
26 Jan 2024 | 6.52 | 6.58 | 6.49 | 6.56 | 6.56 | 16,373 |
25 Jan 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
24 Jan 2024 | 6.72 | 6.76 | 6.67 | 6.68 | 6.68 | 1,719 |
23 Jan 2024 | 6.56 | 6.68 | 6.56 | 6.60 | 6.60 | 8,160 |
22 Jan 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
19 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.23 | 6.23 | 220 |
18 Jan 2024 | 6.34 | 6.36 | 6.34 | 6.36 | 6.36 | 1,580 |
17 Jan 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
16 Jan 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
15 Jan 2024 | 6.83 | 6.83 | 6.83 | 6.84 | 6.84 | 1 |
12 Jan 2024 | 6.99 | 6.99 | 6.99 | 6.93 | 6.93 | 720 |
11 Jan 2024 | 7.14 | 7.14 | 7.09 | 6.94 | 6.94 | 1,878 |
10 Jan 2024 | 7.15 | 7.16 | 7.15 | 7.07 | 7.07 | 772 |
09 Jan 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
08 Jan 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
05 Jan 2024 | 7.18 | 7.26 | 7.18 | 7.22 | 7.22 | 723 |
04 Jan 2024 | 7.24 | 7.24 | 7.24 | 7.29 | 7.29 | 1 |
03 Jan 2024 | 7.50 | 7.50 | 7.14 | 7.18 | 7.18 | 76 |
02 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.57 | 7.57 | 14 |
29 Dec 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
28 Dec 2023 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
27 Dec 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
22 Dec 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |