Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 6.04 | 7.26 | 6.04 | 6.85 | 6.85 | 2,063,985 |
27 Mar 2024 | 6.10 | 6.30 | 5.90 | 6.10 | 6.10 | 134,773 |
26 Mar 2024 | 6.10 | 6.30 | 5.94 | 6.10 | 6.10 | 284,902 |
25 Mar 2024 | 5.95 | 6.08 | 5.90 | 6.10 | 6.10 | 205,727 |
22 Mar 2024 | 6.05 | 6.20 | 5.97 | 6.10 | 6.10 | 167,646 |
21 Mar 2024 | 6.05 | 6.30 | 5.95 | 6.05 | 6.05 | 10,831 |
20 Mar 2024 | 6.15 | 6.10 | 5.99 | 6.05 | 6.05 | 109,987 |
19 Mar 2024 | 6.15 | 6.30 | 6.01 | 6.15 | 6.15 | 63,920 |
18 Mar 2024 | 5.95 | 6.22 | 6.03 | 6.15 | 6.15 | 247,782 |
15 Mar 2024 | 5.95 | 6.05 | 6.05 | 5.95 | 5.95 | 50,910 |
14 Mar 2024 | 5.95 | 6.10 | 6.10 | 5.95 | 5.95 | 25 |
13 Mar 2024 | 5.95 | 6.05 | 5.86 | 5.95 | 5.95 | 101,541 |
12 Mar 2024 | 5.95 | 6.10 | 5.86 | 5.95 | 5.95 | 51,263 |
11 Mar 2024 | 6.00 | 6.20 | 5.88 | 5.95 | 5.95 | 903,620 |
08 Mar 2024 | 6.35 | 6.45 | 5.88 | 6.00 | 6.00 | 581,499 |
07 Mar 2024 | 6.15 | 6.35 | 6.09 | 6.35 | 6.35 | 284,607 |
06 Mar 2024 | 6.00 | 6.30 | 5.70 | 6.15 | 6.15 | 444,782 |
05 Mar 2024 | 5.60 | 5.99 | 5.65 | 6.00 | 6.00 | 624,739 |
04 Mar 2024 | 5.60 | 5.62 | 5.50 | 5.60 | 5.60 | 36,442 |
01 Mar 2024 | 5.60 | 5.70 | 5.51 | 5.60 | 5.60 | 11,142 |
29 Feb 2024 | 5.65 | 5.70 | 5.67 | 5.60 | 5.60 | 20,384 |
28 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
27 Feb 2024 | 5.65 | 5.80 | 5.51 | 5.65 | 5.65 | 15,579 |
26 Feb 2024 | 5.65 | 5.80 | 5.57 | 5.65 | 5.65 | 197,162 |
23 Feb 2024 | 5.65 | 5.80 | 5.56 | 5.70 | 5.70 | 186,697 |
22 Feb 2024 | 5.75 | 5.80 | 5.50 | 5.65 | 5.65 | 270,199 |
21 Feb 2024 | 6.00 | 6.00 | 5.57 | 5.75 | 5.75 | 241,487 |
20 Feb 2024 | 6.00 | 5.99 | 5.85 | 6.00 | 6.00 | 26,793 |
19 Feb 2024 | 6.00 | 6.20 | 5.81 | 6.00 | 6.00 | 46,580 |
16 Feb 2024 | 6.00 | 6.03 | 5.88 | 6.00 | 6.00 | 63,023 |
15 Feb 2024 | 6.00 | 6.20 | 5.90 | 6.00 | 6.00 | 224,894 |
14 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
13 Feb 2024 | 6.00 | 5.90 | 5.90 | 6.00 | 6.00 | 1,836 |
12 Feb 2024 | 6.00 | 6.20 | 5.88 | 6.00 | 6.00 | 212 |
09 Feb 2024 | 6.00 | 6.07 | 5.85 | 6.00 | 6.00 | 211,386 |
08 Feb 2024 | 6.00 | 5.92 | 5.85 | 6.00 | 6.00 | 25,416 |
07 Feb 2024 | 6.05 | 6.25 | 5.92 | 6.00 | 6.00 | 274,942 |
06 Feb 2024 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | 928,388 |
05 Feb 2024 | 6.20 | 6.30 | 6.01 | 6.05 | 6.05 | 694,314 |
02 Feb 2024 | 6.15 | 6.30 | 6.18 | 6.20 | 6.20 | 150,535 |
01 Feb 2024 | 6.35 | 6.39 | 6.10 | 6.15 | 6.15 | 874,912 |
31 Jan 2024 | 6.20 | 6.40 | 6.10 | 6.35 | 6.35 | 904,922 |
30 Jan 2024 | 6.20 | 6.13 | 6.13 | 6.20 | 6.20 | 18,426 |
29 Jan 2024 | 6.35 | 6.22 | 6.07 | 6.20 | 6.20 | 520,893 |
26 Jan 2024 | 6.35 | 6.36 | 6.20 | 6.35 | 6.35 | 106,680 |
25 Jan 2024 | 6.35 | 6.36 | 6.22 | 6.35 | 6.35 | 219,715 |
24 Jan 2024 | 6.35 | 6.30 | 6.20 | 6.35 | 6.35 | 978,900 |
23 Jan 2024 | 6.35 | 6.43 | 6.20 | 6.35 | 6.35 | 142,516 |
22 Jan 2024 | 6.40 | 6.30 | 6.22 | 6.35 | 6.35 | 115,780 |
19 Jan 2024 | 6.40 | 6.58 | 6.24 | 6.40 | 6.40 | 33,334 |
18 Jan 2024 | 6.40 | 6.58 | 6.24 | 6.40 | 6.40 | 461,746 |
17 Jan 2024 | 6.10 | 6.60 | 6.03 | 6.40 | 6.40 | 680,501 |
16 Jan 2024 | 6.15 | 6.20 | 5.95 | 6.10 | 6.10 | 140,982 |
15 Jan 2024 | 6.18 | 6.28 | 5.97 | 6.15 | 6.15 | 116,865 |
12 Jan 2024 | 6.05 | 6.18 | 5.95 | 6.05 | 6.05 | 30,172 |
11 Jan 2024 | 6.00 | 6.20 | 5.90 | 6.05 | 6.05 | 119,302 |
10 Jan 2024 | 5.90 | 6.50 | 5.82 | 6.00 | 6.00 | 1,376,407 |
09 Jan 2024 | 5.90 | 5.82 | 5.82 | 5.90 | 5.90 | 223,552 |
08 Jan 2024 | 5.90 | 5.98 | 5.96 | 5.90 | 5.90 | 32,019 |
05 Jan 2024 | 5.90 | 5.97 | 5.82 | 5.90 | 5.90 | 189,682 |
04 Jan 2024 | 5.90 | 5.88 | 5.88 | 5.90 | 5.90 | 85 |
03 Jan 2024 | 6.15 | 5.88 | 5.85 | 5.90 | 5.90 | 37,844 |
02 Jan 2024 | 6.15 | 5.88 | 5.88 | 6.15 | 6.15 | 86,390 |
29 Dec 2023 | 6.15 | 6.43 | 5.82 | 6.15 | 6.15 | 190,655 |
28 Dec 2023 | 5.85 | 6.10 | 5.75 | 6.15 | 6.15 | 168,417 |
27 Dec 2023 | 5.75 | 6.00 | 5.75 | 5.85 | 5.85 | 326,222 |
22 Dec 2023 | 6.10 | 6.08 | 5.98 | 5.85 | 5.85 | 133,699 |
21 Dec 2023 | 6.15 | 6.13 | 6.01 | 6.10 | 6.10 | 494,455 |
20 Dec 2023 | 6.25 | 6.50 | 6.10 | 6.15 | 6.15 | 300,709 |
19 Dec 2023 | 6.25 | 6.49 | 6.13 | 6.25 | 6.25 | 155,625 |
18 Dec 2023 | 6.25 | 6.50 | 6.05 | 6.25 | 6.25 | 298,209 |
15 Dec 2023 | 6.25 | 6.39 | 6.25 | 6.25 | 6.25 | 136,159 |
14 Dec 2023 | 6.25 | 6.49 | 6.18 | 6.25 | 6.25 | 355,545 |
13 Dec 2023 | 6.25 | 6.18 | 6.18 | 6.25 | 6.25 | 16,500 |
12 Dec 2023 | 6.25 | 6.39 | 6.18 | 6.25 | 6.25 | 7,548 |
11 Dec 2023 | 6.25 | 6.39 | 6.00 | 6.25 | 6.25 | 670 |
08 Dec 2023 | 6.25 | 6.18 | 6.00 | 6.25 | 6.25 | 3,438 |
07 Dec 2023 | 6.25 | 6.39 | 6.20 | 6.25 | 6.25 | 125,031 |
06 Dec 2023 | 6.25 | 6.40 | 6.05 | 6.25 | 6.25 | 193,249 |
05 Dec 2023 | 6.25 | 6.50 | 6.18 | 6.25 | 6.25 | 82,798 |
04 Dec 2023 | 6.25 | 6.49 | 6.16 | 6.25 | 6.25 | 180,895 |
01 Dec 2023 | 6.25 | 6.10 | 6.00 | 6.25 | 6.25 | 35,831 |
30 Nov 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
29 Nov 2023 | 6.25 | 6.05 | 6.05 | 6.25 | 6.25 | 20,000 |
28 Nov 2023 | 6.25 | 6.40 | 6.00 | 6.25 | 6.25 | 76,556 |
27 Nov 2023 | 6.25 | 6.40 | 6.00 | 6.25 | 6.25 | 467,409 |
24 Nov 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
23 Nov 2023 | 6.25 | 6.43 | 6.00 | 6.25 | 6.25 | 222,070 |
22 Nov 2023 | 6.25 | 6.50 | 6.50 | 6.25 | 6.25 | 10,007 |
21 Nov 2023 | 6.25 | 6.40 | 6.00 | 6.25 | 6.25 | 17,640 |
20 Nov 2023 | 6.15 | 6.40 | 6.13 | 6.25 | 6.25 | 244,600 |
17 Nov 2023 | 6.05 | 6.25 | 6.00 | 6.15 | 6.15 | 31,937 |
16 Nov 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
15 Nov 2023 | 5.90 | 6.30 | 5.85 | 6.05 | 6.05 | 40,260 |
14 Nov 2023 | 6.25 | 6.40 | 6.00 | 5.90 | 5.90 | 196,034 |
13 Nov 2023 | 6.25 | 6.11 | 6.00 | 6.25 | 6.25 | 19,362 |
10 Nov 2023 | 6.00 | 6.29 | 5.90 | 6.25 | 6.25 | 364,617 |
09 Nov 2023 | 6.60 | 6.79 | 6.42 | 6.60 | 6.60 | 73,656 |
08 Nov 2023 | 6.60 | 6.79 | 6.42 | 6.60 | 6.60 | 114,144 |
07 Nov 2023 | 6.55 | 6.63 | 6.40 | 6.60 | 6.60 | 184,250 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |