Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 6.69 | 6.82 | 6.67 | 6.79 | 6.79 | 17,301 |
14 May 2024 | 6.79 | 6.80 | 6.70 | 6.70 | 6.70 | 27,483 |
13 May 2024 | 6.82 | 6.84 | 6.77 | 6.77 | 6.77 | 47,063 |
10 May 2024 | 6.80 | 6.85 | 6.80 | 6.82 | 6.82 | 64,143 |
09 May 2024 | 6.65 | 6.71 | 6.64 | 6.71 | 6.71 | 12,877 |
08 May 2024 | 6.66 | 6.66 | 6.60 | 6.64 | 6.64 | 23,416 |
07 May 2024 | 6.68 | 6.69 | 6.61 | 6.61 | 6.61 | 12,712 |
06 May 2024 | 6.63 | 6.68 | 6.63 | 6.64 | 6.64 | 12,153 |
03 May 2024 | 6.61 | 6.66 | 6.55 | 6.58 | 6.58 | 28,494 |
02 May 2024 | 6.64 | 6.67 | 6.63 | 6.64 | 6.64 | 19,776 |
30 Apr 2024 | 6.73 | 6.73 | 6.66 | 6.66 | 6.66 | 36,595 |
29 Apr 2024 | 6.68 | 6.73 | 6.68 | 6.70 | 6.70 | 25,414 |
26 Apr 2024 | 6.57 | 6.65 | 6.55 | 6.63 | 6.63 | 11,893 |
25 Apr 2024 | 6.56 | 6.58 | 6.50 | 6.50 | 6.50 | 38,486 |
24 Apr 2024 | 6.65 | 6.67 | 6.55 | 6.56 | 6.56 | 9,447 |
23 Apr 2024 | 6.59 | 6.61 | 6.57 | 6.57 | 6.57 | 51,337 |
22 Apr 2024 | 6.57 | 6.59 | 6.51 | 6.55 | 6.55 | 70,010 |
19 Apr 2024 | 6.45 | 6.49 | 6.38 | 6.49 | 6.49 | 29,829 |
18 Apr 2024 | 6.52 | 6.55 | 6.50 | 6.52 | 6.52 | 9,818 |
17 Apr 2024 | 6.57 | 6.59 | 6.52 | 6.55 | 6.55 | 13,079 |
16 Apr 2024 | 6.69 | 6.69 | 6.52 | 6.55 | 6.55 | 32,044 |
15 Apr 2024 | 6.80 | 6.83 | 6.77 | 6.77 | 6.77 | 16,606 |
12 Apr 2024 | 6.86 | 6.87 | 6.77 | 6.83 | 6.83 | 26,069 |
11 Apr 2024 | 6.80 | 6.85 | 6.78 | 6.82 | 6.82 | 16,384 |
10 Apr 2024 | 6.90 | 6.92 | 6.80 | 6.82 | 6.82 | 48,970 |
09 Apr 2024 | 6.97 | 6.97 | 6.95 | 6.95 | 6.95 | 7,471 |
08 Apr 2024 | 6.91 | 6.96 | 6.90 | 6.92 | 6.92 | 31,302 |
05 Apr 2024 | 6.81 | 6.90 | 6.81 | 6.89 | 6.89 | 14,812 |
04 Apr 2024 | 6.79 | 6.85 | 6.78 | 6.83 | 6.83 | 31,534 |
03 Apr 2024 | 6.80 | 6.83 | 6.78 | 6.83 | 6.83 | 31,155 |
02 Apr 2024 | 6.86 | 6.88 | 6.80 | 6.83 | 6.83 | 30,082 |
28 Mar 2024 | 6.79 | 6.85 | 6.78 | 6.82 | 6.82 | 18,041 |
27 Mar 2024 | 6.72 | 6.80 | 6.71 | 6.79 | 6.79 | 36,685 |
26 Mar 2024 | 6.63 | 6.73 | 6.62 | 6.73 | 6.73 | 10,256 |
25 Mar 2024 | 6.64 | 6.65 | 6.61 | 6.63 | 6.63 | 21,591 |
22 Mar 2024 | 6.61 | 6.67 | 6.61 | 6.65 | 6.65 | 27,360 |
21 Mar 2024 | 6.60 | 6.64 | 6.59 | 6.62 | 6.62 | 20,465 |
20 Mar 2024 | 6.45 | 6.59 | 6.43 | 6.59 | 6.59 | 26,261 |
19 Mar 2024 | 6.51 | 6.51 | 6.43 | 6.47 | 6.47 | 136,008 |
18 Mar 2024 | 6.55 | 6.59 | 6.51 | 6.54 | 6.54 | 50,201 |
15 Mar 2024 | 6.54 | 6.61 | 6.52 | 6.57 | 6.57 | 54,988 |
14 Mar 2024 | 6.52 | 6.60 | 6.51 | 6.60 | 6.60 | 93,182 |
13 Mar 2024 | 6.37 | 6.48 | 6.34 | 6.48 | 6.48 | 25,837 |
12 Mar 2024 | 6.40 | 6.40 | 6.34 | 6.34 | 6.34 | 26,949 |
11 Mar 2024 | 6.34 | 6.35 | 6.32 | 6.35 | 6.35 | 21,359 |
08 Mar 2024 | 6.32 | 6.39 | 6.32 | 6.36 | 6.36 | 52,132 |
07 Mar 2024 | 6.39 | 6.40 | 6.34 | 6.36 | 6.36 | 27,206 |
06 Mar 2024 | 6.44 | 6.45 | 6.41 | 6.41 | 6.41 | 10,842 |
05 Mar 2024 | 6.41 | 6.41 | 6.37 | 6.41 | 6.41 | 48,248 |
04 Mar 2024 | 6.43 | 6.44 | 6.39 | 6.43 | 6.43 | 52,221 |
01 Mar 2024 | 6.44 | 6.48 | 6.40 | 6.47 | 6.47 | 20,700 |
29 Feb 2024 | 6.36 | 6.41 | 6.34 | 6.41 | 6.41 | 113,539 |
28 Feb 2024 | 6.50 | 6.50 | 6.41 | 6.41 | 6.41 | 42,147 |
27 Feb 2024 | 6.50 | 6.51 | 6.47 | 6.48 | 6.48 | 7,295 |
26 Feb 2024 | 6.55 | 6.55 | 6.43 | 6.45 | 6.45 | 26,485 |
23 Feb 2024 | 6.62 | 6.62 | 6.51 | 6.53 | 6.53 | 34,826 |
22 Feb 2024 | 6.64 | 6.64 | 6.56 | 6.57 | 6.57 | 46,571 |
21 Feb 2024 | 6.62 | 6.64 | 6.60 | 6.63 | 6.63 | 33,726 |
20 Feb 2024 | 6.72 | 6.72 | 6.63 | 6.64 | 6.64 | 80,103 |
19 Feb 2024 | 6.67 | 6.67 | 6.64 | 6.64 | 6.64 | 8,607 |
16 Feb 2024 | 6.72 | 6.73 | 6.66 | 6.66 | 6.66 | 37,480 |
15 Feb 2024 | 6.74 | 6.74 | 6.69 | 6.69 | 6.69 | 57,376 |
14 Feb 2024 | 6.67 | 6.71 | 6.65 | 6.68 | 6.68 | 20,611 |
13 Feb 2024 | 6.73 | 6.73 | 6.61 | 6.62 | 6.62 | 20,226 |
12 Feb 2024 | 6.69 | 6.76 | 6.68 | 6.75 | 6.75 | 51,510 |
09 Feb 2024 | 6.71 | 6.73 | 6.68 | 6.69 | 6.69 | 118,179 |
08 Feb 2024 | 6.86 | 6.86 | 6.75 | 6.75 | 6.75 | 23,405 |
07 Feb 2024 | 6.86 | 6.89 | 6.84 | 6.84 | 6.84 | 208,962 |
06 Feb 2024 | 6.82 | 6.87 | 6.76 | 6.87 | 6.87 | 149,003 |
05 Feb 2024 | 6.76 | 6.78 | 6.72 | 6.76 | 6.76 | 44,020 |
02 Feb 2024 | 6.69 | 6.72 | 6.67 | 6.72 | 6.72 | 24,688 |
01 Feb 2024 | 6.61 | 6.70 | 6.58 | 6.69 | 6.69 | 95,912 |
31 Jan 2024 | 6.59 | 6.63 | 6.58 | 6.62 | 6.62 | 9,654 |
30 Jan 2024 | 6.57 | 6.57 | 6.50 | 6.52 | 6.52 | 38,037 |
29 Jan 2024 | 6.56 | 6.57 | 6.53 | 6.56 | 6.56 | 18,842 |
26 Jan 2024 | 6.41 | 6.49 | 6.41 | 6.49 | 6.49 | 63,268 |
25 Jan 2024 | 6.33 | 6.39 | 6.31 | 6.33 | 6.33 | 7,323 |
24 Jan 2024 | 6.39 | 6.41 | 6.37 | 6.39 | 6.39 | 4,303 |
23 Jan 2024 | 6.30 | 6.30 | 6.22 | 6.28 | 6.28 | 57,121 |
22 Jan 2024 | 6.40 | 6.42 | 6.28 | 6.28 | 6.28 | 59,004 |
19 Jan 2024 | 6.29 | 6.33 | 6.28 | 6.31 | 6.31 | 25,953 |
18 Jan 2024 | 6.30 | 6.31 | 6.26 | 6.26 | 6.26 | 8,065 |
17 Jan 2024 | 6.29 | 6.29 | 6.25 | 6.27 | 6.27 | 84,064 |
16 Jan 2024 | 6.45 | 6.45 | 6.38 | 6.38 | 6.38 | 13,922 |
15 Jan 2024 | 6.49 | 6.49 | 6.45 | 6.45 | 6.45 | 11,865 |
12 Jan 2024 | 6.45 | 6.52 | 6.45 | 6.51 | 6.51 | 11,229 |
11 Jan 2024 | 6.41 | 6.42 | 6.38 | 6.40 | 6.40 | 10,719 |
10 Jan 2024 | 6.40 | 6.44 | 6.38 | 6.40 | 6.40 | 13,626 |
09 Jan 2024 | 6.55 | 6.56 | 6.41 | 6.41 | 6.41 | 8,547 |
08 Jan 2024 | 6.52 | 6.54 | 6.52 | 6.53 | 6.53 | 24,726 |
05 Jan 2024 | 6.40 | 6.47 | 6.36 | 6.47 | 6.47 | 31,046 |
04 Jan 2024 | 6.44 | 6.44 | 6.39 | 6.41 | 6.41 | 26,783 |
03 Jan 2024 | 6.57 | 6.58 | 6.48 | 6.49 | 6.49 | 63,091 |
02 Jan 2024 | 6.61 | 6.63 | 6.53 | 6.53 | 6.53 | 137,150 |
29 Dec 2023 | 6.57 | 6.60 | 6.56 | 6.58 | 6.58 | 2,248 |
28 Dec 2023 | 6.61 | 6.62 | 6.58 | 6.58 | 6.58 | 5,178 |
27 Dec 2023 | 6.64 | 6.65 | 6.58 | 6.61 | 6.61 | 30,518 |
22 Dec 2023 | 6.58 | 6.63 | 6.58 | 6.62 | 6.62 | 9,247 |
21 Dec 2023 | 6.56 | 6.57 | 6.52 | 6.54 | 6.54 | 7,962 |
20 Dec 2023 | 6.63 | 6.65 | 6.60 | 6.61 | 6.61 | 11,011 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |