Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 6.11 | 6.30 | 5.90 | 6.30 | 6.30 | 14,963 |
09 May 2024 | 6.30 | 6.34 | 6.09 | 6.18 | 6.18 | 3,925 |
08 May 2024 | 6.11 | 6.11 | 6.05 | 6.08 | 6.08 | 577 |
07 May 2024 | 6.32 | 6.49 | 6.00 | 6.19 | 6.19 | 2,692 |
06 May 2024 | 6.28 | 6.32 | 6.05 | 6.32 | 6.32 | 2,075 |
03 May 2024 | 5.89 | 6.02 | 5.89 | 6.08 | 6.08 | 160 |
02 May 2024 | 6.02 | 6.08 | 5.87 | 6.08 | 6.08 | 701 |
30 Apr 2024 | 6.00 | 6.07 | 6.00 | 6.02 | 6.02 | 969 |
29 Apr 2024 | 6.02 | 6.08 | 5.70 | 6.08 | 6.08 | 20,717 |
26 Apr 2024 | 5.80 | 5.98 | 5.80 | 5.95 | 5.95 | 3,650 |
25 Apr 2024 | 6.15 | 6.15 | 5.77 | 5.82 | 5.82 | 7,254 |
24 Apr 2024 | 6.14 | 6.19 | 5.70 | 5.99 | 5.99 | 21,383 |
23 Apr 2024 | 5.76 | 6.00 | 5.76 | 6.00 | 6.00 | 6,995 |
22 Apr 2024 | 5.29 | 5.60 | 5.29 | 5.60 | 5.60 | 1,036 |
19 Apr 2024 | 5.46 | 5.47 | 5.40 | 5.46 | 5.46 | 3,117 |
18 Apr 2024 | 5.25 | 5.47 | 5.25 | 5.47 | 5.47 | 1,660 |
17 Apr 2024 | 5.24 | 5.38 | 5.24 | 5.36 | 5.36 | 304 |
16 Apr 2024 | 5.42 | 5.42 | 5.26 | 5.36 | 5.36 | 4,043 |
15 Apr 2024 | 5.50 | 5.51 | 5.50 | 5.51 | 5.51 | 686 |
12 Apr 2024 | 5.75 | 5.75 | 5.42 | 5.42 | 5.42 | 1,242 |
11 Apr 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
10 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.74 | 5.74 | 3,412 |
09 Apr 2024 | 5.67 | 5.75 | 5.67 | 5.75 | 5.75 | 2,321 |
08 Apr 2024 | 5.50 | 5.75 | 5.50 | 5.50 | 5.50 | 1,080 |
05 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.53 | 5.53 | 20 |
04 Apr 2024 | 5.50 | 5.59 | 5.50 | 5.53 | 5.53 | 289 |
03 Apr 2024 | 5.54 | 5.55 | 5.53 | 5.53 | 5.53 | 1,691 |
02 Apr 2024 | 5.84 | 5.84 | 5.65 | 5.65 | 5.65 | 6,229 |
28 Mar 2024 | 5.65 | 5.84 | 5.65 | 5.76 | 5.76 | 7 |
27 Mar 2024 | 5.74 | 5.83 | 5.64 | 5.76 | 5.76 | 2,160 |
26 Mar 2024 | 5.63 | 5.76 | 5.60 | 5.74 | 5.74 | 4,270 |
25 Mar 2024 | 5.65 | 6.20 | 5.60 | 5.85 | 5.85 | 14,498 |
22 Mar 2024 | 5.74 | 6.00 | 5.74 | 5.84 | 5.84 | 1,737 |
21 Mar 2024 | 6.00 | 6.00 | 5.84 | 5.84 | 5.84 | 600 |
20 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 850 |
19 Mar 2024 | 5.88 | 6.06 | 5.72 | 6.05 | 6.05 | 5,672 |
18 Mar 2024 | 5.87 | 6.06 | 5.87 | 5.87 | 5.87 | 185 |
15 Mar 2024 | 5.86 | 5.94 | 5.86 | 5.87 | 5.87 | 1,700 |
14 Mar 2024 | 5.86 | 6.04 | 5.86 | 6.00 | 6.00 | 917 |
13 Mar 2024 | 5.98 | 6.00 | 5.98 | 6.00 | 6.00 | 5,417 |
12 Mar 2024 | 5.92 | 6.00 | 5.92 | 5.99 | 5.99 | 1,190 |
11 Mar 2024 | 5.85 | 5.97 | 5.85 | 5.90 | 5.90 | 3,509 |
08 Mar 2024 | 5.83 | 5.85 | 5.83 | 5.81 | 5.81 | 232 |
07 Mar 2024 | 5.93 | 6.18 | 5.78 | 5.81 | 5.81 | 9,694 |
06 Mar 2024 | 5.88 | 5.93 | 5.88 | 5.93 | 5.93 | 1,399 |
05 Mar 2024 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 3,097 |
04 Mar 2024 | 5.84 | 5.94 | 5.84 | 5.74 | 5.74 | 371 |
01 Mar 2024 | 5.72 | 5.86 | 5.71 | 5.74 | 5.74 | 7,661 |
29 Feb 2024 | 6.23 | 6.23 | 5.73 | 5.73 | 5.73 | 42,587 |
28 Feb 2024 | 6.45 | 6.45 | 6.45 | 6.59 | 6.59 | 89 |
27 Feb 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
26 Feb 2024 | 6.62 | 6.66 | 6.59 | 6.59 | 6.59 | 2,098 |
23 Feb 2024 | 6.38 | 6.56 | 6.38 | 6.38 | 6.38 | 830 |
22 Feb 2024 | 6.49 | 6.58 | 6.13 | 6.51 | 6.51 | 2,645 |
21 Feb 2024 | 6.58 | 6.58 | 6.42 | 6.42 | 6.42 | 580 |
20 Feb 2024 | 6.42 | 6.50 | 6.20 | 6.20 | 6.20 | 7,649 |
19 Feb 2024 | 6.50 | 6.59 | 6.20 | 6.55 | 6.55 | 1,193 |
16 Feb 2024 | 6.29 | 6.42 | 6.26 | 6.37 | 6.37 | 4,493 |
15 Feb 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
14 Feb 2024 | 6.26 | 6.27 | 6.26 | 6.29 | 6.29 | 127 |
13 Feb 2024 | 6.39 | 6.60 | 6.25 | 6.29 | 6.29 | 5,891 |
12 Feb 2024 | 6.07 | 6.39 | 6.07 | 6.39 | 6.39 | 2,365 |
09 Feb 2024 | 6.14 | 6.14 | 6.10 | 6.12 | 6.12 | 381 |
08 Feb 2024 | 6.27 | 6.27 | 6.00 | 6.12 | 6.12 | 1,360 |
07 Feb 2024 | 6.01 | 6.20 | 6.01 | 6.20 | 6.20 | 5,051 |
06 Feb 2024 | 6.13 | 6.13 | 5.86 | 6.07 | 6.07 | 237 |
05 Feb 2024 | 5.90 | 5.90 | 5.90 | 6.07 | 6.07 | 25 |
02 Feb 2024 | 6.20 | 6.20 | 6.06 | 6.07 | 6.07 | 1,101 |
01 Feb 2024 | 6.10 | 6.20 | 6.02 | 6.20 | 6.20 | 7,042 |
31 Jan 2024 | 5.98 | 6.10 | 5.96 | 6.08 | 6.08 | 5,060 |
30 Jan 2024 | 5.85 | 5.87 | 5.85 | 5.85 | 5.85 | 1,769 |
29 Jan 2024 | 5.56 | 5.80 | 5.56 | 5.75 | 5.75 | 844 |
26 Jan 2024 | 5.69 | 5.80 | 5.69 | 5.80 | 5.80 | 1,282 |
25 Jan 2024 | 5.71 | 5.75 | 5.58 | 5.58 | 5.58 | 1,391 |
24 Jan 2024 | 5.75 | 5.75 | 5.48 | 5.76 | 5.76 | 430 |
23 Jan 2024 | 5.72 | 5.76 | 5.72 | 5.76 | 5.76 | 2,000 |
22 Jan 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
19 Jan 2024 | 5.46 | 5.58 | 5.30 | 5.58 | 5.58 | 3,460 |
18 Jan 2024 | 5.44 | 5.44 | 5.34 | 5.34 | 5.34 | 933 |
17 Jan 2024 | 5.75 | 5.77 | 5.46 | 5.46 | 5.46 | 7,300 |
16 Jan 2024 | 5.85 | 5.85 | 5.84 | 5.85 | 5.85 | 3,104 |
15 Jan 2024 | 5.82 | 5.84 | 5.82 | 5.95 | 5.95 | 321 |
12 Jan 2024 | 6.19 | 6.19 | 5.80 | 5.95 | 5.95 | 3,459 |
11 Jan 2024 | 6.00 | 6.17 | 5.99 | 6.14 | 6.14 | 4,419 |
10 Jan 2024 | 6.00 | 6.01 | 5.93 | 6.00 | 6.00 | 522 |
09 Jan 2024 | 5.84 | 5.95 | 5.84 | 6.04 | 6.04 | 350 |
08 Jan 2024 | 5.88 | 6.03 | 5.88 | 6.04 | 6.04 | 267 |
05 Jan 2024 | 5.83 | 6.04 | 5.82 | 6.04 | 6.04 | 3,483 |
04 Jan 2024 | 5.90 | 5.96 | 5.82 | 5.90 | 5.90 | 1,146 |
03 Jan 2024 | 6.00 | 6.02 | 5.93 | 5.94 | 5.94 | 1,489 |
02 Jan 2024 | 6.05 | 6.29 | 6.05 | 6.13 | 6.13 | 2,070 |
29 Dec 2023 | 6.14 | 6.24 | 5.96 | 6.17 | 6.17 | 3,495 |
28 Dec 2023 | 5.98 | 6.24 | 5.98 | 6.06 | 6.06 | 448 |
27 Dec 2023 | 5.86 | 6.06 | 5.85 | 6.06 | 6.06 | 3,057 |
22 Dec 2023 | 5.91 | 5.91 | 5.91 | 6.00 | 6.00 | 8 |
21 Dec 2023 | 6.10 | 6.10 | 5.87 | 6.00 | 6.00 | 154 |
20 Dec 2023 | 6.20 | 6.20 | 5.82 | 6.00 | 6.00 | 20,848 |
19 Dec 2023 | 6.00 | 6.24 | 6.00 | 6.20 | 6.20 | 3,092 |
18 Dec 2023 | 5.85 | 6.02 | 5.81 | 6.00 | 6.00 | 23,679 |
15 Dec 2023 | 5.82 | 5.95 | 5.82 | 5.93 | 5.93 | 3,309 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |