Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
17 Apr 2024 | 7.02 | 7.02 | 7.02 | 7.01 | 7.01 | 111,971 |
16 Apr 2024 | 7.01 | 7.02 | 7.01 | 6.99 | 6.99 | 65 |
15 Apr 2024 | 7.14 | 7.14 | 7.09 | 7.08 | 7.08 | 1,212 |
12 Apr 2024 | 7.15 | 7.15 | 7.11 | 7.09 | 7.09 | 2,683 |
11 Apr 2024 | 7.09 | 7.12 | 7.06 | 7.08 | 7.08 | 56,526 |
10 Apr 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
09 Apr 2024 | 7.16 | 7.16 | 7.13 | 7.12 | 7.12 | 645 |
08 Apr 2024 | 7.14 | 7.15 | 7.13 | 7.17 | 7.17 | 601 |
05 Apr 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
04 Apr 2024 | 7.20 | 7.20 | 7.18 | 7.19 | 7.19 | 577 |
03 Apr 2024 | 7.16 | 7.16 | 7.16 | 7.17 | 7.17 | 28 |
02 Apr 2024 | 7.18 | 7.18 | 7.15 | 7.14 | 7.14 | 55 |
28 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 18 |
27 Mar 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
26 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
25 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.15 | 7.15 | 110 |
22 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.14 | 7.14 | 798 |
21 Mar 2024 | 7.14 | 7.14 | 7.08 | 7.13 | 7.13 | 74 |
20 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
19 Mar 2024 | 7.03 | 7.03 | 7.03 | 7.06 | 7.06 | 22 |
18 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
15 Mar 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
14 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.07 | 7.07 | 119,784 |
13 Mar 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 74 |
12 Mar 2024 | 7.05 | 7.05 | 7.04 | 7.05 | 7.05 | 135 |
11 Mar 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
08 Mar 2024 | 7.01 | 7.02 | 7.01 | 7.00 | 7.00 | 2,955 |
07 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 7 |
06 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.97 | 6.97 | 43 |
05 Mar 2024 | 6.95 | 6.97 | 6.94 | 6.93 | 6.93 | 8,881 |
04 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
01 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.96 | 6.96 | 19 |
29 Feb 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
28 Feb 2024 | 6.94 | 6.94 | 6.94 | 6.91 | 6.91 | 1 |
27 Feb 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
26 Feb 2024 | 6.90 | 6.94 | 6.90 | 6.91 | 6.91 | 448 |
23 Feb 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
22 Feb 2024 | 6.95 | 6.95 | 6.91 | 6.93 | 6.93 | 19 |
21 Feb 2024 | 6.89 | 6.89 | 6.89 | 6.87 | 6.87 | 4 |
20 Feb 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
19 Feb 2024 | 6.85 | 6.85 | 6.85 | 6.89 | 6.89 | 12 |
16 Feb 2024 | 6.87 | 6.89 | 6.86 | 6.88 | 6.88 | 3,100 |
15 Feb 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
14 Feb 2024 | 6.79 | 6.79 | 6.76 | 6.79 | 6.79 | 67,816 |
13 Feb 2024 | 6.72 | 6.72 | 6.72 | 6.74 | 6.74 | 726 |
12 Feb 2024 | 6.82 | 6.83 | 6.80 | 6.82 | 6.82 | 840 |
09 Feb 2024 | 6.76 | 6.76 | 6.76 | 6.78 | 6.78 | 523 |
08 Feb 2024 | 6.81 | 6.81 | 6.81 | 6.79 | 6.79 | 657 |
07 Feb 2024 | 6.81 | 6.81 | 6.79 | 6.80 | 6.80 | 40 |
06 Feb 2024 | 6.81 | 6.84 | 6.81 | 6.83 | 6.83 | 365 |
05 Feb 2024 | 6.82 | 6.82 | 6.82 | 6.79 | 6.79 | 143 |
02 Feb 2024 | 6.81 | 6.81 | 6.81 | 6.78 | 6.78 | 3 |
01 Feb 2024 | 6.77 | 6.83 | 6.77 | 6.81 | 6.81 | 4,321 |
31 Jan 2024 | 6.85 | 6.85 | 6.80 | 6.82 | 6.82 | 1,844 |
30 Jan 2024 | 6.80 | 6.81 | 6.80 | 6.81 | 6.81 | 58 |
29 Jan 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
26 Jan 2024 | 6.75 | 6.76 | 6.75 | 6.79 | 6.79 | 55 |
25 Jan 2024 | 6.69 | 6.69 | 6.67 | 6.69 | 6.69 | 458 |
24 Jan 2024 | 6.69 | 6.70 | 6.67 | 6.70 | 6.70 | 49,294 |
23 Jan 2024 | 6.65 | 6.65 | 6.62 | 6.62 | 6.62 | 11 |
22 Jan 2024 | 6.68 | 6.68 | 6.67 | 6.67 | 6.67 | 10 |
19 Jan 2024 | 6.65 | 6.66 | 6.61 | 6.63 | 6.63 | 4,206 |
18 Jan 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
17 Jan 2024 | 6.56 | 6.57 | 6.56 | 6.57 | 6.57 | 9,457 |
16 Jan 2024 | 6.67 | 6.70 | 6.67 | 6.68 | 6.68 | 172,593 |
15 Jan 2024 | 6.72 | 6.72 | 6.72 | 6.71 | 6.71 | 1,601 |
12 Jan 2024 | 6.74 | 6.74 | 6.71 | 6.71 | 6.71 | 34,687 |
11 Jan 2024 | 6.77 | 6.77 | 6.77 | 6.70 | 6.70 | 111,567 |
10 Jan 2024 | 6.74 | 6.74 | 6.74 | 6.76 | 6.76 | 38 |
09 Jan 2024 | 6.74 | 6.74 | 6.74 | 6.75 | 6.75 | 102,408 |
08 Jan 2024 | 6.76 | 6.76 | 6.76 | 6.77 | 6.77 | 44 |
05 Jan 2024 | 6.73 | 6.73 | 6.73 | 6.76 | 6.76 | 1 |
04 Jan 2024 | 6.78 | 6.78 | 6.74 | 6.79 | 6.79 | 178,631 |
03 Jan 2024 | 6.82 | 6.82 | 6.76 | 6.74 | 6.74 | 1,870 |
02 Jan 2024 | 6.83 | 6.83 | 6.80 | 6.83 | 6.83 | 5,007 |
29 Dec 2023 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
28 Dec 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
27 Dec 2023 | 6.79 | 6.79 | 6.79 | 6.84 | 6.84 | 41 |
22 Dec 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
21 Dec 2023 | 6.83 | 6.83 | 6.82 | 6.83 | 6.83 | 14 |
20 Dec 2023 | 6.77 | 6.78 | 6.77 | 6.82 | 6.82 | 924 |
19 Dec 2023 | 6.76 | 6.77 | 6.75 | 6.77 | 6.77 | 312 |
18 Dec 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
15 Dec 2023 | 6.77 | 6.77 | 6.74 | 6.73 | 6.73 | 19,113 |
14 Dec 2023 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
13 Dec 2023 | 6.70 | 6.70 | 6.70 | 6.68 | 6.68 | 1 |
12 Dec 2023 | 6.70 | 6.70 | 6.70 | 6.67 | 6.67 | 1 |
11 Dec 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
08 Dec 2023 | 6.64 | 6.64 | 6.64 | 6.67 | 6.67 | 151,635 |
07 Dec 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
06 Dec 2023 | 6.61 | 6.61 | 6.61 | 6.63 | 6.63 | 90 |
05 Dec 2023 | 6.55 | 6.59 | 6.55 | 6.60 | 6.60 | 218 |
04 Dec 2023 | 6.56 | 6.56 | 6.56 | 6.57 | 6.57 | 1 |
01 Dec 2023 | 6.56 | 6.58 | 6.56 | 6.56 | 6.56 | 19,058 |
30 Nov 2023 | 6.59 | 6.59 | 6.53 | 6.53 | 6.53 | 18,002 |
29 Nov 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
28 Nov 2023 | 6.53 | 6.53 | 6.51 | 6.52 | 6.52 | 344,166 |
27 Nov 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 192,728 |
24 Nov 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |