Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7.13 | 7.14 | 7.13 | 7.19 | 7.19 | 424 |
02 May 2024 | 7.09 | 7.09 | 7.07 | 7.10 | 7.10 | 1,124 |
01 May 2024 | 7.01 | 7.05 | 7.01 | 7.05 | 7.05 | 462 |
30 Apr 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
29 Apr 2024 | 7.15 | 7.16 | 7.14 | 7.13 | 7.13 | 2,047 |
26 Apr 2024 | 7.13 | 7.13 | 7.13 | 7.18 | 7.18 | 515 |
25 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.02 | 7.02 | 323 |
24 Apr 2024 | 7.15 | 7.16 | 7.15 | 7.13 | 7.13 | 3,634 |
23 Apr 2024 | 7.10 | 7.10 | 7.10 | 7.13 | 7.13 | 326 |
22 Apr 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 186 |
19 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2,451 |
18 Apr 2024 | 7.08 | 7.08 | 7.08 | 7.10 | 7.10 | 2,309 |
17 Apr 2024 | 7.12 | 7.14 | 7.09 | 7.09 | 7.09 | 2,166 |
16 Apr 2024 | 7.12 | 7.13 | 7.12 | 7.12 | 7.12 | 599 |
15 Apr 2024 | 7.20 | 7.22 | 7.20 | 7.21 | 7.21 | 2,373 |
12 Apr 2024 | 7.26 | 7.27 | 7.26 | 7.24 | 7.24 | 4,924 |
11 Apr 2024 | 7.18 | 7.18 | 7.18 | 7.21 | 7.21 | 8,479 |
10 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
09 Apr 2024 | 7.17 | 7.20 | 7.17 | 7.17 | 7.17 | 900 |
08 Apr 2024 | 7.22 | 7.23 | 7.22 | 7.21 | 7.21 | 1,558 |
05 Apr 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
04 Apr 2024 | 7.23 | 7.24 | 7.23 | 7.23 | 7.23 | 900 |
03 Apr 2024 | 7.23 | 7.25 | 7.23 | 7.24 | 7.24 | 259 |
02 Apr 2024 | 7.28 | 7.33 | 7.21 | 7.21 | 7.21 | 1,740 |
28 Mar 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 92 |
27 Mar 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 226 |
26 Mar 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 272 |
25 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.23 | 7.23 | 543 |
22 Mar 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 411,509 |
21 Mar 2024 | 7.18 | 7.21 | 7.18 | 7.27 | 7.27 | 287 |
20 Mar 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
19 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
18 Mar 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 600 |
15 Mar 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
14 Mar 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
13 Mar 2024 | 7.09 | 7.09 | 7.09 | 7.08 | 7.08 | 186 |
12 Mar 2024 | 7.05 | 7.07 | 7.05 | 7.07 | 7.07 | 2,303 |
11 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
08 Mar 2024 | 7.07 | 7.07 | 7.03 | 7.03 | 7.03 | 1,800 |
07 Mar 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
06 Mar 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 2,011 |
05 Mar 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
04 Mar 2024 | 7.09 | 7.10 | 7.09 | 7.09 | 7.09 | 4,080 |
01 Mar 2024 | 7.07 | 7.07 | 7.07 | 7.10 | 7.10 | 95 |
29 Feb 2024 | 7.02 | 7.02 | 7.02 | 7.04 | 7.04 | 5,636 |
28 Feb 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
27 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
26 Feb 2024 | 7.02 | 7.03 | 7.02 | 7.03 | 7.03 | 1,158 |
23 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
22 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.03 | 7.03 | 95 |
21 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.89 | 6.89 | 225 |
20 Feb 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
19 Feb 2024 | 6.98 | 6.98 | 6.98 | 6.99 | 6.99 | 1,293 |
16 Feb 2024 | 7.02 | 7.02 | 6.99 | 7.01 | 7.01 | 5,054 |
15 Feb 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
14 Feb 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
13 Feb 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
12 Feb 2024 | 6.97 | 6.99 | 6.97 | 6.99 | 6.99 | 30,293 |
09 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
08 Feb 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
07 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.91 | 6.91 | 2,360 |
06 Feb 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
05 Feb 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 48,919 |
02 Feb 2024 | 6.77 | 6.77 | 6.77 | 6.84 | 6.84 | 225 |
01 Feb 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 40,249 |
31 Jan 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
30 Jan 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
29 Jan 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
26 Jan 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
25 Jan 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
24 Jan 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
23 Jan 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
22 Jan 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
19 Jan 2024 | 6.62 | 6.62 | 6.62 | 6.63 | 6.63 | 17,409 |
18 Jan 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
17 Jan 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
16 Jan 2024 | 6.56 | 6.56 | 6.56 | 6.59 | 6.59 | 85 |
15 Jan 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
12 Jan 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
11 Jan 2024 | 6.56 | 6.56 | 6.56 | 6.53 | 6.53 | 1,524 |
10 Jan 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
09 Jan 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
08 Jan 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
05 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 679,193 |
04 Jan 2024 | 6.47 | 6.49 | 6.46 | 6.49 | 6.49 | 1,364,358 |
03 Jan 2024 | 6.52 | 6.52 | 6.52 | 6.50 | 6.50 | 3,545 |
02 Jan 2024 | 6.56 | 6.56 | 6.56 | 6.55 | 6.55 | 7,153 |
29 Dec 2023 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
28 Dec 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
27 Dec 2023 | 6.55 | 6.55 | 6.55 | 6.52 | 6.52 | 304 |
22 Dec 2023 | 6.52 | 6.52 | 6.52 | 6.51 | 6.51 | 305 |
21 Dec 2023 | 6.54 | 6.54 | 6.54 | 6.53 | 6.53 | 9,051 |
20 Dec 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
19 Dec 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
18 Dec 2023 | 6.52 | 6.53 | 6.52 | 6.54 | 6.54 | 29,385 |
15 Dec 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
14 Dec 2023 | 6.48 | 6.50 | 6.48 | 6.46 | 6.46 | 2,025 |
13 Dec 2023 | 6.49 | 6.49 | 6.49 | 6.50 | 6.50 | 15,515 |
12 Dec 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
11 Dec 2023 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |