Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.48 Dividend | |||||
25 Apr 2024 | 6.83 | 6.87 | 6.78 | 6.83 | 6.35 | 119,001 |
24 Apr 2024 | 7.00 | 7.00 | 6.81 | 6.83 | 6.35 | 128,912 |
23 Apr 2024 | 6.90 | 7.03 | 6.85 | 6.95 | 6.46 | 127,670 |
22 Apr 2024 | 6.77 | 6.88 | 6.70 | 6.83 | 6.35 | 78,839 |
19 Apr 2024 | 6.68 | 6.76 | 6.65 | 6.74 | 6.27 | 125,890 |
18 Apr 2024 | 6.65 | 6.70 | 6.65 | 6.68 | 6.21 | 108,864 |
17 Apr 2024 | 6.70 | 6.75 | 6.64 | 6.65 | 6.18 | 155,049 |
16 Apr 2024 | 6.77 | 6.81 | 6.66 | 6.66 | 6.19 | 186,745 |
15 Apr 2024 | 6.75 | 6.84 | 6.75 | 6.78 | 6.30 | 70,413 |
12 Apr 2024 | 6.78 | 6.86 | 6.72 | 6.73 | 6.26 | 69,690 |
11 Apr 2024 | 6.83 | 6.87 | 6.70 | 6.78 | 6.30 | 121,146 |
10 Apr 2024 | 6.88 | 6.92 | 6.82 | 6.85 | 6.37 | 84,853 |
09 Apr 2024 | 6.94 | 6.94 | 6.82 | 6.86 | 6.38 | 61,168 |
08 Apr 2024 | 6.87 | 6.96 | 6.84 | 6.90 | 6.42 | 115,101 |
05 Apr 2024 | 6.89 | 6.93 | 6.81 | 6.85 | 6.37 | 77,524 |
04 Apr 2024 | 6.80 | 7.00 | 6.76 | 6.96 | 6.47 | 114,195 |
03 Apr 2024 | 6.74 | 6.84 | 6.71 | 6.75 | 6.28 | 99,317 |
02 Apr 2024 | 6.86 | 6.92 | 6.73 | 6.73 | 6.26 | 78,472 |
28 Mar 2024 | 6.83 | 6.90 | 6.68 | 6.86 | 6.38 | 125,513 |
27 Mar 2024 | 6.71 | 6.79 | 6.64 | 6.77 | 6.29 | 94,150 |
26 Mar 2024 | 6.76 | 6.78 | 6.68 | 6.71 | 6.24 | 46,018 |
25 Mar 2024 | 6.66 | 6.74 | 6.58 | 6.73 | 6.26 | 105,619 |
22 Mar 2024 | 6.61 | 6.70 | 6.61 | 6.70 | 6.23 | 34,775 |
21 Mar 2024 | 6.76 | 6.76 | 6.56 | 6.63 | 6.16 | 99,926 |
20 Mar 2024 | 6.62 | 6.64 | 6.57 | 6.62 | 6.15 | 50,091 |
19 Mar 2024 | 6.60 | 6.66 | 6.56 | 6.61 | 6.15 | 60,643 |
18 Mar 2024 | 6.60 | 6.65 | 6.59 | 6.64 | 6.17 | 53,048 |
15 Mar 2024 | 6.55 | 6.65 | 6.50 | 6.61 | 6.15 | 182,581 |
14 Mar 2024 | 6.51 | 6.61 | 6.38 | 6.51 | 6.05 | 147,290 |
13 Mar 2024 | 6.46 | 6.57 | 6.46 | 6.52 | 6.06 | 109,635 |
12 Mar 2024 | 6.46 | 6.53 | 6.45 | 6.48 | 6.02 | 60,249 |
11 Mar 2024 | 6.43 | 6.48 | 6.41 | 6.48 | 6.02 | 78,119 |
08 Mar 2024 | 6.47 | 6.52 | 6.42 | 6.43 | 5.98 | 100,895 |
07 Mar 2024 | 6.33 | 6.47 | 6.30 | 6.46 | 6.01 | 80,707 |
06 Mar 2024 | 6.32 | 6.40 | 6.32 | 6.33 | 5.89 | 59,841 |
05 Mar 2024 | 6.27 | 6.35 | 6.26 | 6.35 | 5.90 | 55,757 |
04 Mar 2024 | 6.36 | 6.36 | 6.26 | 6.31 | 5.87 | 86,503 |
01 Mar 2024 | 6.30 | 6.37 | 6.24 | 6.32 | 5.88 | 108,251 |
29 Feb 2024 | 6.30 | 6.36 | 6.26 | 6.26 | 5.82 | 254,489 |
28 Feb 2024 | 6.36 | 6.37 | 6.27 | 6.32 | 5.88 | 130,257 |
27 Feb 2024 | 6.36 | 6.41 | 6.30 | 6.37 | 5.92 | 83,185 |
26 Feb 2024 | 6.44 | 6.44 | 6.30 | 6.33 | 5.89 | 107,925 |
23 Feb 2024 | 6.45 | 6.47 | 6.39 | 6.40 | 5.95 | 95,526 |
22 Feb 2024 | 6.36 | 6.43 | 6.33 | 6.43 | 5.98 | 73,098 |
21 Feb 2024 | 6.34 | 6.43 | 6.34 | 6.36 | 5.91 | 45,151 |
20 Feb 2024 | 6.38 | 6.41 | 6.31 | 6.39 | 5.94 | 56,361 |
19 Feb 2024 | 6.44 | 6.47 | 6.35 | 6.42 | 5.97 | 62,373 |
16 Feb 2024 | 6.42 | 6.42 | 6.34 | 6.41 | 5.96 | 52,301 |
15 Feb 2024 | 6.38 | 6.38 | 6.30 | 6.37 | 5.92 | 73,077 |
14 Feb 2024 | 6.32 | 6.38 | 6.31 | 6.32 | 5.88 | 44,269 |
13 Feb 2024 | 6.52 | 6.52 | 6.29 | 6.35 | 5.90 | 111,169 |
12 Feb 2024 | 6.46 | 6.55 | 6.46 | 6.52 | 6.06 | 49,959 |
09 Feb 2024 | 6.50 | 6.53 | 6.40 | 6.40 | 5.95 | 49,875 |
08 Feb 2024 | 6.30 | 6.53 | 6.30 | 6.43 | 5.98 | 116,770 |
07 Feb 2024 | 6.41 | 6.41 | 6.28 | 6.28 | 5.84 | 103,074 |
06 Feb 2024 | 6.41 | 6.45 | 6.32 | 6.42 | 5.97 | 110,755 |
05 Feb 2024 | 6.42 | 6.48 | 6.35 | 6.36 | 5.91 | 59,663 |
02 Feb 2024 | 6.45 | 6.49 | 6.34 | 6.36 | 5.91 | 89,113 |
01 Feb 2024 | 6.55 | 6.55 | 6.40 | 6.45 | 6.00 | 105,041 |
31 Jan 2024 | 6.58 | 6.59 | 6.48 | 6.55 | 6.09 | 155,223 |
30 Jan 2024 | 6.67 | 6.67 | 6.50 | 6.53 | 6.07 | 47,019 |
29 Jan 2024 | 6.60 | 6.60 | 6.46 | 6.56 | 6.10 | 103,187 |
26 Jan 2024 | 6.61 | 6.63 | 6.55 | 6.56 | 6.10 | 62,736 |
25 Jan 2024 | 6.66 | 6.67 | 6.55 | 6.65 | 6.18 | 62,945 |
24 Jan 2024 | 6.57 | 6.71 | 6.57 | 6.64 | 6.17 | 41,905 |
23 Jan 2024 | 6.65 | 6.70 | 6.57 | 6.59 | 6.13 | 69,550 |
22 Jan 2024 | 6.69 | 6.78 | 6.63 | 6.71 | 6.24 | 64,882 |
19 Jan 2024 | 6.79 | 6.79 | 6.68 | 6.70 | 6.23 | 61,641 |
18 Jan 2024 | 6.71 | 6.77 | 6.68 | 6.69 | 6.22 | 33,729 |
17 Jan 2024 | 6.84 | 6.84 | 6.72 | 6.74 | 6.27 | 57,688 |
16 Jan 2024 | 6.95 | 6.95 | 6.87 | 6.89 | 6.41 | 52,988 |
15 Jan 2024 | 6.99 | 7.00 | 6.90 | 6.93 | 6.44 | 42,379 |
12 Jan 2024 | 6.86 | 6.99 | 6.86 | 6.98 | 6.49 | 99,684 |
11 Jan 2024 | 7.06 | 7.06 | 6.85 | 6.91 | 6.42 | 107,626 |
10 Jan 2024 | 6.98 | 7.00 | 6.90 | 7.00 | 6.51 | 46,078 |
09 Jan 2024 | 6.90 | 6.96 | 6.86 | 6.95 | 6.46 | 79,580 |
08 Jan 2024 | 6.78 | 6.88 | 6.75 | 6.88 | 6.40 | 56,388 |
05 Jan 2024 | 6.85 | 6.88 | 6.74 | 6.81 | 6.33 | 27,780 |
04 Jan 2024 | 6.86 | 6.94 | 6.82 | 6.89 | 6.41 | 65,539 |
03 Jan 2024 | 6.85 | 6.91 | 6.80 | 6.80 | 6.32 | 44,142 |
02 Jan 2024 | 6.84 | 6.91 | 6.82 | 6.86 | 6.38 | 55,033 |
29 Dec 2023 | 6.85 | 6.85 | 6.78 | 6.81 | 6.33 | 15,266 |
28 Dec 2023 | 6.87 | 6.87 | 6.79 | 6.83 | 6.35 | 32,037 |
27 Dec 2023 | 6.83 | 6.86 | 6.77 | 6.82 | 6.34 | 69,229 |
22 Dec 2023 | 6.82 | 6.86 | 6.80 | 6.82 | 6.34 | 20,522 |
21 Dec 2023 | 6.81 | 6.85 | 6.76 | 6.79 | 6.31 | 49,939 |
20 Dec 2023 | 6.91 | 6.94 | 6.84 | 6.90 | 6.42 | 79,172 |
19 Dec 2023 | 6.86 | 6.91 | 6.80 | 6.88 | 6.40 | 111,080 |
18 Dec 2023 | 6.80 | 6.85 | 6.75 | 6.82 | 6.34 | 79,413 |
15 Dec 2023 | 6.91 | 6.94 | 6.76 | 6.80 | 6.32 | 124,430 |
14 Dec 2023 | 6.67 | 6.96 | 6.67 | 6.84 | 6.36 | 81,104 |
13 Dec 2023 | 6.60 | 6.69 | 6.60 | 6.67 | 6.20 | 49,969 |
12 Dec 2023 | 6.74 | 6.76 | 6.63 | 6.68 | 6.21 | 76,481 |
11 Dec 2023 | 6.70 | 6.76 | 6.68 | 6.70 | 6.23 | 42,357 |
08 Dec 2023 | 6.76 | 6.79 | 6.68 | 6.75 | 6.28 | 66,177 |
07 Dec 2023 | 6.76 | 6.77 | 6.68 | 6.73 | 6.26 | 114,510 |
06 Dec 2023 | 6.69 | 6.77 | 6.65 | 6.73 | 6.26 | 74,025 |
05 Dec 2023 | 6.50 | 6.75 | 6.47 | 6.75 | 6.28 | 84,598 |
04 Dec 2023 | 6.55 | 6.64 | 6.53 | 6.54 | 6.08 | 39,974 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |