Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 6.97 | 6.99 | 6.94 | 6.94 | 6.94 | 151,056 |
09 May 2024 | 6.90 | 6.93 | 6.89 | 6.92 | 6.92 | 50,783 |
08 May 2024 | 6.90 | 6.90 | 6.86 | 6.90 | 6.90 | 122,593 |
07 May 2024 | 6.91 | 6.93 | 6.89 | 6.93 | 6.93 | 464,861 |
03 May 2024 | 6.82 | 6.86 | 6.70 | 6.83 | 6.83 | 43,898 |
02 May 2024 | 6.81 | 6.83 | 6.77 | 6.78 | 6.78 | 106,168 |
01 May 2024 | 6.82 | 6.83 | 6.78 | 6.79 | 6.79 | 214,501 |
30 Apr 2024 | 6.94 | 6.95 | 6.86 | 6.89 | 6.89 | 375,689 |
29 Apr 2024 | 6.94 | 6.97 | 6.93 | 6.95 | 6.95 | 64,207 |
26 Apr 2024 | 6.97 | 6.99 | 6.89 | 6.95 | 6.95 | 548,740 |
25 Apr 2024 | 6.92 | 6.94 | 6.89 | 6.91 | 6.91 | 447,066 |
24 Apr 2024 | 6.95 | 6.95 | 6.91 | 6.93 | 6.93 | 767,278 |
23 Apr 2024 | 6.90 | 6.92 | 6.85 | 6.90 | 6.90 | 150,800 |
22 Apr 2024 | 6.88 | 6.93 | 6.87 | 6.93 | 6.93 | 1,654,554 |
19 Apr 2024 | 6.93 | 6.94 | 6.88 | 6.91 | 6.91 | 199,286 |
18 Apr 2024 | 6.89 | 6.91 | 6.86 | 6.89 | 6.89 | 116,771 |
17 Apr 2024 | 6.91 | 6.94 | 6.90 | 6.91 | 6.91 | 139,467 |
16 Apr 2024 | 6.92 | 6.93 | 6.87 | 6.91 | 6.91 | 217,322 |
15 Apr 2024 | 6.92 | 6.93 | 6.87 | 6.91 | 6.91 | 63,262 |
12 Apr 2024 | 6.94 | 7.02 | 6.94 | 6.97 | 6.97 | 138,235 |
11 Apr 2024 | 6.93 | 6.94 | 6.88 | 6.88 | 6.88 | 140,401 |
10 Apr 2024 | 6.94 | 6.97 | 6.90 | 6.91 | 6.91 | 59,815 |
09 Apr 2024 | 6.93 | 6.99 | 6.92 | 6.94 | 6.94 | 263,164 |
08 Apr 2024 | 6.89 | 6.94 | 6.88 | 6.91 | 6.91 | 374,097 |
05 Apr 2024 | 6.87 | 6.93 | 6.86 | 6.93 | 6.93 | 152,653 |
04 Apr 2024 | 6.86 | 6.87 | 6.80 | 6.85 | 6.85 | 162,872 |
03 Apr 2024 | 6.80 | 6.85 | 6.78 | 6.85 | 6.85 | 3,369,699 |
02 Apr 2024 | 6.74 | 6.79 | 6.70 | 6.77 | 6.77 | 303,858 |
28 Mar 2024 | 6.61 | 6.67 | 6.59 | 6.67 | 6.67 | 194,506 |
27 Mar 2024 | 6.60 | 6.63 | 6.58 | 6.60 | 6.60 | 419,628 |
26 Mar 2024 | 6.65 | 6.68 | 6.63 | 6.64 | 6.64 | 157,158 |
25 Mar 2024 | 6.64 | 6.68 | 6.63 | 6.66 | 6.66 | 414,589 |
22 Mar 2024 | 6.64 | 6.66 | 6.62 | 6.63 | 6.63 | 55,440 |
21 Mar 2024 | 6.73 | 6.73 | 6.64 | 6.66 | 6.66 | 415,372 |
20 Mar 2024 | 6.68 | 6.68 | 6.63 | 6.65 | 6.65 | 143,484 |
19 Mar 2024 | 6.68 | 6.71 | 6.66 | 6.68 | 6.68 | 69,111 |
18 Mar 2024 | 6.68 | 6.70 | 6.66 | 6.68 | 6.68 | 203,543 |
15 Mar 2024 | 6.66 | 6.66 | 6.63 | 6.66 | 6.66 | 74,388 |
14 Mar 2024 | 6.63 | 6.66 | 6.62 | 6.63 | 6.63 | 210,663 |
13 Mar 2024 | 6.59 | 6.62 | 6.58 | 6.62 | 6.62 | 167,462 |
12 Mar 2024 | 6.60 | 6.61 | 6.56 | 6.59 | 6.59 | 193,747 |
11 Mar 2024 | 6.57 | 6.60 | 6.54 | 6.59 | 6.59 | 131,201 |
08 Mar 2024 | 6.60 | 6.62 | 6.53 | 6.54 | 6.54 | 147,485 |
07 Mar 2024 | 6.57 | 6.59 | 6.56 | 6.59 | 6.59 | 140,859 |
06 Mar 2024 | 6.51 | 6.57 | 6.50 | 6.55 | 6.55 | 268,244 |
05 Mar 2024 | 6.53 | 6.55 | 6.51 | 6.53 | 6.53 | 518,816 |
04 Mar 2024 | 6.53 | 6.57 | 6.52 | 6.57 | 6.57 | 597,348 |
01 Mar 2024 | 6.47 | 6.51 | 6.46 | 6.51 | 6.51 | 146,358 |
29 Feb 2024 | 6.46 | 6.66 | 6.30 | 6.48 | 6.48 | 215,980 |
28 Feb 2024 | 6.44 | 6.62 | 6.43 | 6.47 | 6.47 | 179,534 |
27 Feb 2024 | 6.44 | 6.47 | 6.43 | 6.47 | 6.47 | 61,099 |
26 Feb 2024 | 6.39 | 6.40 | 6.37 | 6.39 | 6.39 | 97,204 |
23 Feb 2024 | 6.44 | 6.45 | 6.38 | 6.40 | 6.40 | 99,738 |
22 Feb 2024 | 6.47 | 6.48 | 6.43 | 6.45 | 6.45 | 67,320 |
21 Feb 2024 | 6.45 | 6.47 | 6.43 | 6.45 | 6.45 | 92,415 |
20 Feb 2024 | 6.41 | 6.44 | 6.39 | 6.40 | 6.40 | 305,460 |
19 Feb 2024 | 6.42 | 6.43 | 6.40 | 6.41 | 6.41 | 11,791 |
16 Feb 2024 | 6.40 | 6.43 | 6.35 | 6.42 | 6.42 | 70,838 |
15 Feb 2024 | 6.37 | 6.41 | 6.36 | 6.39 | 6.39 | 135,567 |
14 Feb 2024 | 6.41 | 6.43 | 6.40 | 6.40 | 6.40 | 96,259 |
13 Feb 2024 | 6.47 | 6.51 | 6.42 | 6.44 | 6.44 | 129,347 |
12 Feb 2024 | 6.47 | 6.49 | 6.45 | 6.47 | 6.47 | 405,180 |
09 Feb 2024 | 6.46 | 6.50 | 6.45 | 6.46 | 6.46 | 80,278 |
08 Feb 2024 | 6.47 | 6.48 | 6.45 | 6.46 | 6.46 | 248,157 |
07 Feb 2024 | 6.45 | 6.47 | 6.44 | 6.46 | 6.46 | 235,154 |
06 Feb 2024 | 6.45 | 6.46 | 6.44 | 6.45 | 6.45 | 321,593 |
05 Feb 2024 | 6.45 | 6.45 | 6.40 | 6.43 | 6.43 | 2,810,681 |
02 Feb 2024 | 6.51 | 6.53 | 6.45 | 6.45 | 6.45 | 75,404 |
01 Feb 2024 | 6.56 | 6.58 | 6.54 | 6.56 | 6.56 | 144,167 |
31 Jan 2024 | 6.57 | 6.60 | 6.56 | 6.58 | 6.58 | 479,663 |
30 Jan 2024 | 6.53 | 6.58 | 6.51 | 6.58 | 6.58 | 52,226 |
29 Jan 2024 | 6.58 | 6.60 | 6.52 | 6.54 | 6.54 | 108,457 |
26 Jan 2024 | 6.57 | 6.58 | 6.55 | 6.55 | 6.55 | 112,178 |
25 Jan 2024 | 6.58 | 6.61 | 6.52 | 6.55 | 6.55 | 90,614 |
24 Jan 2024 | 6.54 | 6.57 | 6.49 | 6.56 | 6.56 | 79,012 |
23 Jan 2024 | 6.48 | 6.51 | 6.45 | 6.49 | 6.49 | 314,596 |
22 Jan 2024 | 6.41 | 6.45 | 6.40 | 6.45 | 6.45 | 86,272 |
19 Jan 2024 | 6.49 | 6.51 | 6.40 | 6.45 | 6.45 | 95,081 |
18 Jan 2024 | 6.45 | 6.46 | 6.40 | 6.45 | 6.45 | 267,364 |
17 Jan 2024 | 6.45 | 6.45 | 6.41 | 6.43 | 6.43 | 100,480 |
16 Jan 2024 | 6.50 | 6.53 | 6.48 | 6.50 | 6.50 | 143,325 |
15 Jan 2024 | 6.50 | 6.52 | 6.48 | 6.51 | 6.51 | 412,934 |
12 Jan 2024 | 6.57 | 6.60 | 6.54 | 6.54 | 6.54 | 105,736 |
11 Jan 2024 | 6.51 | 6.55 | 6.50 | 6.54 | 6.54 | 244,315 |
10 Jan 2024 | 6.52 | 6.54 | 6.50 | 6.50 | 6.50 | 79,629 |
09 Jan 2024 | 6.50 | 6.55 | 6.50 | 6.54 | 6.54 | 1,154,390 |
08 Jan 2024 | 6.53 | 6.53 | 6.43 | 6.46 | 6.46 | 661,906 |
05 Jan 2024 | 6.55 | 6.58 | 6.51 | 6.55 | 6.55 | 65,340 |
04 Jan 2024 | 6.57 | 6.57 | 6.51 | 6.51 | 6.51 | 78,836 |
03 Jan 2024 | 6.51 | 6.60 | 6.48 | 6.53 | 6.53 | 805,458 |
02 Jan 2024 | 6.61 | 6.63 | 6.53 | 6.53 | 6.53 | 131,592 |
29 Dec 2023 | 6.60 | 6.61 | 6.51 | 6.59 | 6.59 | 636,984 |
28 Dec 2023 | 6.65 | 6.65 | 6.61 | 6.64 | 6.64 | 228,376 |
27 Dec 2023 | 6.61 | 6.68 | 6.60 | 6.65 | 6.65 | 185,277 |
22 Dec 2023 | 6.58 | 6.61 | 6.58 | 6.60 | 6.60 | 44,442 |
21 Dec 2023 | 6.56 | 6.57 | 6.54 | 6.57 | 6.57 | 291,920 |
20 Dec 2023 | 6.62 | 6.63 | 6.59 | 6.60 | 6.60 | 612,761 |
19 Dec 2023 | 6.56 | 6.61 | 6.55 | 6.60 | 6.60 | 1,492,034 |
18 Dec 2023 | 6.55 | 6.62 | 6.53 | 6.60 | 6.60 | 82,144 |
15 Dec 2023 | 6.55 | 6.57 | 6.53 | 6.55 | 6.55 | 137,318 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |