Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 6.86 | 6.88 | 6.86 | 6.88 | 6.88 | 203 |
27 Jun 2024 | 6.90 | 6.90 | 6.82 | 6.86 | 6.86 | 10,744 |
26 Jun 2024 | 6.84 | 6.92 | 6.84 | 6.88 | 6.88 | 6,997 |
25 Jun 2024 | 6.92 | 6.94 | 6.84 | 6.84 | 6.84 | 27,921 |
24 Jun 2024 | 6.96 | 6.96 | 6.88 | 6.92 | 6.92 | 5,965 |
21 Jun 2024 | 6.92 | 6.96 | 6.92 | 6.96 | 6.96 | 23,276 |
20 Jun 2024 | 6.92 | 6.96 | 6.90 | 6.94 | 6.94 | 11,508 |
19 Jun 2024 | 6.92 | 6.96 | 6.92 | 6.92 | 6.92 | 9,619 |
18 Jun 2024 | 6.90 | 6.98 | 6.90 | 6.96 | 6.96 | 21,626 |
17 Jun 2024 | 7.04 | 7.06 | 6.82 | 6.98 | 6.98 | 31,793 |
17 Jun 2024 | 0.5 Dividend | |||||
14 Jun 2024 | 7.46 | 7.64 | 7.42 | 7.52 | 7.02 | 122,863 |
13 Jun 2024 | 7.36 | 7.46 | 7.36 | 7.40 | 6.91 | 52,120 |
12 Jun 2024 | 7.36 | 7.42 | 7.36 | 7.36 | 6.87 | 8,199 |
11 Jun 2024 | 7.40 | 7.42 | 7.36 | 7.36 | 6.87 | 10,103 |
10 Jun 2024 | 7.36 | 7.42 | 7.34 | 7.36 | 6.87 | 16,734 |
07 Jun 2024 | 7.32 | 7.34 | 7.28 | 7.30 | 6.81 | 14,660 |
06 Jun 2024 | 7.26 | 7.38 | 7.26 | 7.28 | 6.80 | 16,315 |
05 Jun 2024 | 7.30 | 7.36 | 7.24 | 7.26 | 6.78 | 16,071 |
04 Jun 2024 | 7.34 | 7.38 | 7.30 | 7.30 | 6.81 | 13,311 |
03 Jun 2024 | 7.40 | 7.42 | 7.28 | 7.28 | 6.80 | 14,425 |
31 May 2024 | 7.30 | 7.42 | 7.30 | 7.40 | 6.91 | 12,422 |
30 May 2024 | 7.44 | 7.44 | 7.36 | 7.36 | 6.87 | 18,985 |
29 May 2024 | 7.48 | 7.64 | 7.44 | 7.50 | 7.00 | 42,350 |
28 May 2024 | 7.48 | 7.52 | 7.44 | 7.48 | 6.98 | 15,107 |
27 May 2024 | 7.48 | 7.54 | 7.42 | 7.42 | 6.93 | 17,169 |
24 May 2024 | 7.46 | 7.48 | 7.40 | 7.48 | 6.98 | 1,745 |
23 May 2024 | 7.50 | 7.50 | 7.34 | 7.42 | 6.93 | 16,542 |
22 May 2024 | 7.46 | 7.50 | 7.46 | 7.50 | 7.00 | 15,310 |
21 May 2024 | 7.50 | 7.54 | 7.46 | 7.48 | 6.98 | 7,289 |
20 May 2024 | 7.46 | 7.58 | 7.44 | 7.46 | 6.96 | 17,282 |
17 May 2024 | 7.46 | 7.58 | 7.40 | 7.46 | 6.96 | 29,935 |
16 May 2024 | 7.42 | 7.52 | 7.40 | 7.48 | 6.98 | 49,719 |
15 May 2024 | 7.28 | 7.40 | 7.24 | 7.40 | 6.91 | 46,082 |
14 May 2024 | 7.18 | 7.30 | 7.08 | 7.20 | 6.72 | 111,144 |
13 May 2024 | 7.04 | 7.08 | 6.98 | 7.06 | 6.59 | 22,135 |
10 May 2024 | 7.06 | 7.08 | 6.96 | 7.04 | 6.57 | 40,399 |
09 May 2024 | 6.96 | 7.06 | 6.96 | 7.04 | 6.57 | 6,751 |
08 May 2024 | 7.08 | 7.08 | 6.96 | 6.96 | 6.50 | 20,888 |
07 May 2024 | 7.00 | 7.08 | 6.94 | 6.98 | 6.52 | 26,426 |
06 May 2024 | 7.04 | 7.08 | 6.94 | 7.00 | 6.53 | 28,759 |
03 May 2024 | 7.02 | 7.06 | 6.98 | 7.04 | 6.57 | 14,247 |
02 May 2024 | 7.08 | 7.08 | 7.02 | 7.04 | 6.57 | 15,745 |
30 Apr 2024 | 7.22 | 7.22 | 7.00 | 7.02 | 6.55 | 85,504 |
29 Apr 2024 | 7.48 | 7.48 | 7.20 | 7.24 | 6.76 | 26,132 |
26 Apr 2024 | 7.12 | 7.20 | 7.12 | 7.12 | 6.65 | 9,517 |
25 Apr 2024 | 7.18 | 7.18 | 7.10 | 7.12 | 6.65 | 7,820 |
24 Apr 2024 | 7.26 | 7.26 | 7.06 | 7.16 | 6.68 | 72,486 |
23 Apr 2024 | 7.08 | 7.10 | 7.00 | 7.04 | 6.57 | 22,036 |
22 Apr 2024 | 7.10 | 7.10 | 7.04 | 7.08 | 6.61 | 5,653 |
19 Apr 2024 | 7.00 | 7.08 | 6.98 | 7.00 | 6.53 | 26,446 |
18 Apr 2024 | 6.92 | 7.00 | 6.92 | 7.00 | 6.53 | 5,909 |
17 Apr 2024 | 7.00 | 7.00 | 6.98 | 6.98 | 6.52 | 5,968 |
16 Apr 2024 | 7.04 | 7.12 | 6.94 | 7.00 | 6.53 | 31,123 |
15 Apr 2024 | 7.00 | 7.06 | 6.98 | 7.04 | 6.57 | 10,431 |
12 Apr 2024 | 6.90 | 7.00 | 6.88 | 7.00 | 6.53 | 6,062 |
11 Apr 2024 | 6.92 | 6.92 | 6.86 | 6.90 | 6.44 | 18,753 |
10 Apr 2024 | 6.90 | 6.96 | 6.88 | 6.96 | 6.50 | 6,570 |
09 Apr 2024 | 6.96 | 6.98 | 6.88 | 6.90 | 6.44 | 32,174 |
08 Apr 2024 | 6.80 | 6.96 | 6.78 | 6.96 | 6.50 | 25,454 |
05 Apr 2024 | 6.78 | 6.80 | 6.74 | 6.80 | 6.35 | 10,390 |
04 Apr 2024 | 6.80 | 6.80 | 6.74 | 6.78 | 6.33 | 7,647 |
03 Apr 2024 | 6.80 | 6.80 | 6.76 | 6.78 | 6.33 | 9,819 |
02 Apr 2024 | 6.78 | 6.82 | 6.74 | 6.76 | 6.31 | 14,105 |
28 Mar 2024 | 6.66 | 6.84 | 6.66 | 6.76 | 6.31 | 10,674 |
27 Mar 2024 | 6.70 | 6.70 | 6.62 | 6.66 | 6.22 | 7,539 |
26 Mar 2024 | 6.60 | 6.64 | 6.60 | 6.60 | 6.16 | 12,973 |
25 Mar 2024 | 6.60 | 6.60 | 6.56 | 6.60 | 6.16 | 6,646 |
22 Mar 2024 | 6.60 | 6.60 | 6.54 | 6.60 | 6.16 | 6,895 |
21 Mar 2024 | 6.54 | 6.58 | 6.54 | 6.54 | 6.11 | 11,059 |
20 Mar 2024 | 6.70 | 6.70 | 6.54 | 6.58 | 6.14 | 10,395 |
19 Mar 2024 | 6.68 | 6.68 | 6.56 | 6.60 | 6.16 | 21,905 |
18 Mar 2024 | 6.70 | 6.70 | 6.58 | 6.60 | 6.16 | 4,840 |
15 Mar 2024 | 6.70 | 6.70 | 6.46 | 6.50 | 6.07 | 18,418 |
14 Mar 2024 | 6.48 | 6.50 | 6.46 | 6.46 | 6.03 | 12,929 |
13 Mar 2024 | 6.48 | 6.52 | 6.42 | 6.42 | 5.99 | 70,190 |
12 Mar 2024 | 6.50 | 6.50 | 6.46 | 6.48 | 6.05 | 14,218 |
11 Mar 2024 | 6.50 | 6.50 | 6.46 | 6.50 | 6.07 | 2,384 |
08 Mar 2024 | 6.50 | 6.50 | 6.40 | 6.48 | 6.05 | 7,136 |
07 Mar 2024 | 6.44 | 6.48 | 6.40 | 6.46 | 6.03 | 4,391 |
06 Mar 2024 | 6.50 | 6.50 | 6.42 | 6.48 | 6.05 | 15,746 |
05 Mar 2024 | 6.50 | 6.50 | 6.48 | 6.50 | 6.07 | 3,504 |
04 Mar 2024 | 6.50 | 6.50 | 6.46 | 6.46 | 6.03 | 4,040 |
01 Mar 2024 | 6.58 | 6.58 | 6.46 | 6.48 | 6.05 | 35,827 |
29 Feb 2024 | 6.60 | 6.60 | 6.54 | 6.60 | 6.16 | 9,414 |
28 Feb 2024 | 6.64 | 6.64 | 6.50 | 6.60 | 6.16 | 15,823 |
27 Feb 2024 | 6.74 | 6.74 | 6.62 | 6.64 | 6.20 | 15,332 |
26 Feb 2024 | 6.66 | 6.86 | 6.64 | 6.74 | 6.29 | 12,365 |
23 Feb 2024 | 6.68 | 6.68 | 6.60 | 6.64 | 6.20 | 4,939 |
22 Feb 2024 | 6.76 | 6.76 | 6.62 | 6.68 | 6.24 | 6,958 |
21 Feb 2024 | 6.86 | 6.86 | 6.64 | 6.68 | 6.24 | 5,919 |
20 Feb 2024 | 6.62 | 6.66 | 6.62 | 6.62 | 6.18 | 3,934 |
19 Feb 2024 | 6.66 | 6.66 | 6.62 | 6.62 | 6.18 | 3,363 |
16 Feb 2024 | 6.66 | 6.70 | 6.60 | 6.60 | 6.16 | 5,477 |
15 Feb 2024 | 6.68 | 6.70 | 6.64 | 6.64 | 6.20 | 2,702 |
14 Feb 2024 | 6.52 | 6.68 | 6.52 | 6.60 | 6.16 | 11,598 |
13 Feb 2024 | 6.52 | 6.62 | 6.52 | 6.52 | 6.09 | 8,155 |
12 Feb 2024 | 6.66 | 6.68 | 6.58 | 6.58 | 6.14 | 4,776 |
09 Feb 2024 | 6.62 | 6.66 | 6.62 | 6.66 | 6.22 | 5,163 |
08 Feb 2024 | 6.68 | 6.68 | 6.64 | 6.66 | 6.22 | 7,253 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |