Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 6.82 | 6.89 | 6.82 | 6.88 | 6.88 | 102 |
22 Apr 2024 | 6.78 | 6.84 | 6.78 | 6.84 | 6.84 | 280 |
19 Apr 2024 | 6.82 | 6.84 | 6.80 | 6.80 | 6.80 | - |
18 Apr 2024 | 6.90 | 6.93 | 6.86 | 6.88 | 6.88 | 111 |
17 Apr 2024 | 6.91 | 6.96 | 6.86 | 6.87 | 6.87 | - |
16 Apr 2024 | 7.03 | 7.03 | 6.94 | 6.96 | 6.96 | 333 |
15 Apr 2024 | 7.03 | 7.16 | 7.03 | 7.03 | 7.03 | 6,992 |
12 Apr 2024 | 7.14 | 7.21 | 7.06 | 7.06 | 7.06 | - |
11 Apr 2024 | 7.17 | 7.18 | 7.10 | 7.16 | 7.16 | 422 |
10 Apr 2024 | 7.22 | 7.23 | 7.11 | 7.11 | 7.11 | - |
09 Apr 2024 | 7.16 | 7.19 | 7.14 | 7.15 | 7.15 | - |
08 Apr 2024 | 7.16 | 7.17 | 7.14 | 7.15 | 7.15 | - |
05 Apr 2024 | 7.07 | 7.08 | 7.06 | 7.08 | 7.08 | - |
04 Apr 2024 | 7.12 | 7.19 | 7.12 | 7.13 | 7.13 | 385 |
03 Apr 2024 | 7.04 | 7.12 | 7.04 | 7.12 | 7.12 | - |
02 Apr 2024 | 7.20 | 7.21 | 7.10 | 7.10 | 7.10 | 692 |
28 Mar 2024 | 7.22 | 7.28 | 7.22 | 7.26 | 7.26 | 450 |
27 Mar 2024 | 7.25 | 7.26 | 7.24 | 7.25 | 7.25 | 550 |
26 Mar 2024 | 7.22 | 7.28 | 7.22 | 7.25 | 7.25 | - |
25 Mar 2024 | 7.23 | 7.29 | 7.23 | 7.26 | 7.26 | 332 |
22 Mar 2024 | 7.30 | 7.30 | 7.25 | 7.28 | 7.28 | - |
21 Mar 2024 | 7.24 | 7.27 | 7.17 | 7.17 | 7.17 | 100 |
20 Mar 2024 | 7.10 | 7.12 | 7.09 | 7.12 | 7.12 | 500 |
19 Mar 2024 | 7.09 | 7.12 | 7.07 | 7.07 | 7.07 | - |
18 Mar 2024 | 7.06 | 7.12 | 7.06 | 7.11 | 7.11 | 2,781 |
15 Mar 2024 | 7.08 | 7.08 | 7.01 | 7.07 | 7.07 | 50 |
14 Mar 2024 | 7.16 | 7.16 | 7.09 | 7.09 | 7.09 | - |
13 Mar 2024 | 7.18 | 7.18 | 7.14 | 7.14 | 7.14 | 1,200 |
12 Mar 2024 | 7.12 | 7.12 | 7.11 | 7.11 | 7.11 | - |
11 Mar 2024 | 7.04 | 7.07 | 7.04 | 7.07 | 7.07 | - |
08 Mar 2024 | 7.16 | 7.22 | 7.16 | 7.18 | 7.18 | 55 |
07 Mar 2024 | 7.07 | 7.15 | 7.06 | 7.15 | 7.15 | 222 |
06 Mar 2024 | 7.09 | 7.11 | 7.09 | 7.11 | 7.11 | 2,000 |
05 Mar 2024 | 7.08 | 7.08 | 7.04 | 7.04 | 7.04 | - |
04 Mar 2024 | 7.09 | 7.13 | 7.09 | 7.13 | 7.13 | - |
01 Mar 2024 | 7.02 | 7.09 | 7.02 | 7.09 | 7.09 | 747 |
29 Feb 2024 | 6.97 | 7.01 | 6.97 | 6.99 | 6.99 | 500 |
28 Feb 2024 | 6.96 | 6.98 | 6.95 | 6.95 | 6.95 | 63 |
27 Feb 2024 | 6.91 | 6.98 | 6.91 | 6.98 | 6.98 | 551 |
26 Feb 2024 | 6.92 | 6.97 | 6.92 | 6.97 | 6.97 | - |
23 Feb 2024 | 6.95 | 6.98 | 6.95 | 6.98 | 6.98 | 2,360 |
22 Feb 2024 | 7.00 | 7.01 | 6.98 | 6.98 | 6.98 | 200 |
21 Feb 2024 | 6.84 | 6.90 | 6.84 | 6.89 | 6.89 | 150 |
20 Feb 2024 | 6.93 | 6.95 | 6.87 | 6.87 | 6.87 | - |
19 Feb 2024 | 6.96 | 6.99 | 6.96 | 6.98 | 6.98 | 4,058 |
16 Feb 2024 | 6.99 | 7.04 | 6.99 | 7.04 | 7.04 | 780 |
15 Feb 2024 | 6.90 | 6.98 | 6.90 | 6.97 | 6.97 | - |
14 Feb 2024 | 6.83 | 6.94 | 6.83 | 6.94 | 6.94 | 1,023 |
13 Feb 2024 | 6.99 | 6.99 | 6.86 | 6.86 | 6.86 | 55 |
12 Feb 2024 | 6.89 | 7.02 | 6.89 | 7.02 | 7.02 | 1,192 |
09 Feb 2024 | 6.85 | 6.92 | 6.85 | 6.92 | 6.92 | 1,000 |
08 Feb 2024 | 6.81 | 6.85 | 6.81 | 6.85 | 6.85 | - |
07 Feb 2024 | 6.80 | 6.84 | 6.80 | 6.83 | 6.83 | - |
06 Feb 2024 | 6.70 | 6.77 | 6.70 | 6.77 | 6.77 | 298 |
05 Feb 2024 | 6.72 | 6.74 | 6.72 | 6.74 | 6.74 | 39 |
02 Feb 2024 | 6.62 | 6.69 | 6.62 | 6.69 | 6.69 | 255 |
01 Feb 2024 | 6.57 | 6.62 | 6.57 | 6.58 | 6.58 | 61 |
31 Jan 2024 | 6.57 | 6.60 | 6.57 | 6.60 | 6.60 | - |
30 Jan 2024 | 6.56 | 6.61 | 6.56 | 6.61 | 6.61 | - |
29 Jan 2024 | 6.52 | 6.54 | 6.52 | 6.53 | 6.53 | - |
26 Jan 2024 | 6.47 | 6.52 | 6.47 | 6.49 | 6.49 | - |
25 Jan 2024 | 6.48 | 6.50 | 6.46 | 6.48 | 6.48 | 74 |
24 Jan 2024 | 6.55 | 6.55 | 6.54 | 6.55 | 6.55 | 50 |
23 Jan 2024 | 6.46 | 6.48 | 6.46 | 6.48 | 6.48 | - |
22 Jan 2024 | 6.39 | 6.46 | 6.39 | 6.46 | 6.46 | 644 |
19 Jan 2024 | 6.40 | 6.43 | 6.40 | 6.43 | 6.43 | 1,625 |
18 Jan 2024 | 6.33 | 6.43 | 6.33 | 6.43 | 6.43 | - |
17 Jan 2024 | 6.43 | 6.43 | 6.38 | 6.38 | 6.38 | 2,178 |
16 Jan 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
15 Jan 2024 | 6.49 | 6.53 | 6.49 | 6.50 | 6.50 | 264 |
12 Jan 2024 | 6.52 | 6.58 | 6.52 | 6.52 | 6.52 | 620 |
11 Jan 2024 | 6.58 | 6.64 | 6.53 | 6.55 | 6.55 | 5,036 |
10 Jan 2024 | 6.57 | 6.60 | 6.57 | 6.59 | 6.59 | - |
09 Jan 2024 | 6.63 | 6.63 | 6.60 | 6.60 | 6.60 | 4 |
08 Jan 2024 | 6.64 | 6.64 | 6.60 | 6.60 | 6.60 | 7 |
05 Jan 2024 | 6.60 | 6.64 | 6.60 | 6.61 | 6.61 | 10 |
04 Jan 2024 | 6.61 | 6.66 | 6.58 | 6.59 | 6.59 | 810 |
03 Jan 2024 | 6.74 | 6.77 | 6.69 | 6.69 | 6.69 | 247 |
02 Jan 2024 | 6.84 | 6.88 | 6.84 | 6.84 | 6.84 | 450 |
29 Dec 2023 | 6.87 | 6.91 | 6.87 | 6.91 | 6.91 | 1,157 |
28 Dec 2023 | 6.85 | 6.91 | 6.85 | 6.89 | 6.89 | 2,000 |
27 Dec 2023 | 6.93 | 6.93 | 6.88 | 6.88 | 6.88 | 200 |
22 Dec 2023 | 6.81 | 6.86 | 6.81 | 6.85 | 6.85 | 683 |
21 Dec 2023 | 6.75 | 6.82 | 6.75 | 6.81 | 6.81 | 180 |
20 Dec 2023 | 6.88 | 6.89 | 6.86 | 6.87 | 6.87 | - |
19 Dec 2023 | 6.78 | 6.84 | 6.78 | 6.84 | 6.84 | 153 |
18 Dec 2023 | 6.78 | 6.83 | 6.78 | 6.78 | 6.78 | 961 |
15 Dec 2023 | 6.76 | 6.85 | 6.76 | 6.80 | 6.80 | - |
14 Dec 2023 | 6.56 | 6.75 | 6.56 | 6.75 | 6.75 | 202 |
13 Dec 2023 | 6.54 | 6.59 | 6.53 | 6.53 | 6.53 | - |
12 Dec 2023 | 6.64 | 6.64 | 6.60 | 6.60 | 6.60 | - |
11 Dec 2023 | 6.65 | 6.65 | 6.60 | 6.63 | 6.63 | 50 |
08 Dec 2023 | 6.53 | 6.64 | 6.53 | 6.64 | 6.64 | 61 |
07 Dec 2023 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
06 Dec 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
05 Dec 2023 | 6.43 | 6.48 | 6.43 | 6.47 | 6.47 | 1,223 |
04 Dec 2023 | 6.47 | 6.48 | 6.47 | 6.47 | 6.47 | 214 |
01 Dec 2023 | 6.38 | 6.48 | 6.38 | 6.48 | 6.48 | 400 |
30 Nov 2023 | 6.41 | 6.48 | 6.41 | 6.42 | 6.42 | - |
29 Nov 2023 | 6.39 | 6.46 | 6.38 | 6.44 | 6.44 | 5 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |