Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 6.13 | 6.28 | 6.13 | 6.24 | 6.24 | 1,800 |
27 May 2024 | 6.06 | 6.10 | 6.06 | 6.10 | 6.10 | 1,082 |
24 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
24 May 2024 | 0.2 Dividend | |||||
23 May 2024 | 6.40 | 6.40 | 6.25 | 6.25 | 6.05 | 1,300 |
22 May 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.26 | - |
21 May 2024 | 6.38 | 6.50 | 6.36 | 6.50 | 6.29 | 918 |
20 May 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.25 | 100 |
17 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.10 | - |
16 May 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.15 | 550 |
15 May 2024 | 6.32 | 6.35 | 6.32 | 6.35 | 6.15 | 940 |
14 May 2024 | 6.39 | 6.39 | 6.33 | 6.33 | 6.13 | 1,600 |
13 May 2024 | 6.42 | 6.48 | 6.42 | 6.46 | 6.25 | 700 |
10 May 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.26 | 450 |
09 May 2024 | 6.42 | 6.42 | 6.38 | 6.38 | 6.18 | 550 |
08 May 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.36 | - |
07 May 2024 | 6.57 | 6.57 | 6.09 | 6.25 | 6.05 | 5,850 |
06 May 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.38 | - |
03 May 2024 | 6.60 | 6.67 | 6.60 | 6.67 | 6.46 | 500 |
02 May 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.40 | 100 |
30 Apr 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.50 | - |
29 Apr 2024 | 6.53 | 6.80 | 6.53 | 6.80 | 6.58 | 450 |
26 Apr 2024 | 6.38 | 6.58 | 6.38 | 6.58 | 6.37 | 3,250 |
25 Apr 2024 | 6.46 | 6.46 | 6.30 | 6.37 | 6.17 | 538 |
24 Apr 2024 | 6.50 | 6.57 | 6.39 | 6.39 | 6.19 | 3,475 |
23 Apr 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.27 | 705 |
22 Apr 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.26 | - |
19 Apr 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.18 | - |
18 Apr 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.22 | - |
17 Apr 2024 | 6.40 | 6.46 | 6.40 | 6.46 | 6.25 | 700 |
16 Apr 2024 | 6.46 | 6.46 | 6.43 | 6.43 | 6.22 | 810 |
15 Apr 2024 | 6.82 | 6.86 | 6.80 | 6.80 | 6.58 | 2,200 |
12 Apr 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.64 | - |
11 Apr 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.62 | - |
10 Apr 2024 | 6.85 | 6.87 | 6.80 | 6.87 | 6.65 | 660 |
09 Apr 2024 | 6.78 | 6.80 | 6.78 | 6.80 | 6.58 | 4 |
08 Apr 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.57 | 225 |
05 Apr 2024 | 6.70 | 6.75 | 6.70 | 6.75 | 6.53 | 300 |
04 Apr 2024 | 6.90 | 7.06 | 6.80 | 6.80 | 6.58 | 5,958 |
03 Apr 2024 | 6.85 | 6.86 | 6.85 | 6.86 | 6.64 | 1,000 |
02 Apr 2024 | 6.71 | 7.01 | 6.71 | 6.91 | 6.69 | 1,400 |
28 Mar 2024 | 6.59 | 6.70 | 6.59 | 6.68 | 6.47 | 230 |
27 Mar 2024 | 6.55 | 6.61 | 6.55 | 6.60 | 6.39 | 3,700 |
26 Mar 2024 | 6.55 | 6.55 | 6.53 | 6.53 | 6.32 | 375 |
25 Mar 2024 | 6.47 | 6.57 | 6.47 | 6.53 | 6.32 | 1,130 |
22 Mar 2024 | 6.49 | 6.57 | 6.48 | 6.56 | 6.35 | 930 |
21 Mar 2024 | 6.57 | 6.57 | 6.55 | 6.55 | 6.34 | 300 |
20 Mar 2024 | 6.56 | 6.56 | 6.50 | 6.50 | 6.29 | 4,000 |
19 Mar 2024 | 6.50 | 6.66 | 6.50 | 6.66 | 6.45 | 931 |
18 Mar 2024 | 6.55 | 6.59 | 6.39 | 6.59 | 6.38 | 1,475 |
15 Mar 2024 | 6.41 | 6.49 | 6.40 | 6.40 | 6.20 | 5,160 |
14 Mar 2024 | 6.57 | 6.75 | 6.57 | 6.75 | 6.53 | 1,000 |
13 Mar 2024 | 6.62 | 6.66 | 6.62 | 6.66 | 6.45 | 703 |
12 Mar 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.07 | - |
11 Mar 2024 | 6.53 | 6.61 | 6.23 | 6.31 | 6.11 | 1,951 |
08 Mar 2024 | 6.56 | 6.63 | 6.56 | 6.63 | 6.41 | 400 |
07 Mar 2024 | 6.55 | 6.62 | 6.55 | 6.62 | 6.41 | 188 |
06 Mar 2024 | 6.51 | 6.62 | 6.48 | 6.62 | 6.41 | 1,175 |
05 Mar 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.29 | - |
04 Mar 2024 | 6.47 | 6.53 | 6.47 | 6.53 | 6.32 | 500 |
01 Mar 2024 | 6.49 | 6.51 | 6.49 | 6.50 | 6.29 | 400 |
29 Feb 2024 | 6.64 | 6.64 | 6.55 | 6.55 | 6.35 | 420 |
28 Feb 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.54 | 100 |
27 Feb 2024 | 6.47 | 6.80 | 6.47 | 6.80 | 6.58 | 1,250 |
26 Feb 2024 | 6.61 | 6.61 | 6.56 | 6.56 | 6.35 | 65 |
23 Feb 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.50 | - |
22 Feb 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.54 | 150 |
21 Feb 2024 | 6.63 | 6.95 | 6.63 | 6.81 | 6.59 | 2,950 |
20 Feb 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.66 | - |
19 Feb 2024 | 6.91 | 6.93 | 6.91 | 6.93 | 6.71 | 1,875 |
16 Feb 2024 | 6.91 | 6.97 | 6.84 | 6.84 | 6.62 | 1,500 |
15 Feb 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.61 | - |
14 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.73 | 500 |
13 Feb 2024 | 7.05 | 7.05 | 7.03 | 7.03 | 6.81 | 1,125 |
12 Feb 2024 | 6.91 | 7.00 | 6.91 | 7.00 | 6.78 | 580 |
09 Feb 2024 | 6.91 | 6.96 | 6.91 | 6.93 | 6.71 | 860 |
08 Feb 2024 | 6.82 | 6.97 | 6.82 | 6.89 | 6.67 | 824 |
07 Feb 2024 | 6.84 | 6.84 | 6.81 | 6.81 | 6.59 | 730 |
06 Feb 2024 | 6.84 | 6.84 | 6.78 | 6.78 | 6.56 | 775 |
05 Feb 2024 | 6.68 | 6.68 | 6.66 | 6.66 | 6.45 | 1,200 |
02 Feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.53 | - |
01 Feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.42 | - |
31 Jan 2024 | 6.55 | 6.66 | 6.55 | 6.66 | 6.45 | 83 |
30 Jan 2024 | 6.59 | 6.65 | 6.57 | 6.57 | 6.35 | 748 |
29 Jan 2024 | 6.53 | 6.66 | 6.53 | 6.66 | 6.45 | 83 |
26 Jan 2024 | 6.61 | 6.64 | 6.61 | 6.64 | 6.43 | 100 |
25 Jan 2024 | 6.91 | 6.91 | 6.70 | 6.70 | 6.49 | 1,870 |
24 Jan 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.70 | - |
23 Jan 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.60 | - |
22 Jan 2024 | 6.86 | 6.93 | 6.86 | 6.89 | 6.67 | 2,020 |
19 Jan 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.61 | - |
18 Jan 2024 | 6.68 | 6.95 | 6.68 | 6.87 | 6.65 | 2,000 |
17 Jan 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.31 | - |
16 Jan 2024 | 6.55 | 6.57 | 6.55 | 6.57 | 6.35 | 400 |
15 Jan 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.47 | - |
12 Jan 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.47 | - |
11 Jan 2024 | 6.83 | 6.89 | 6.64 | 6.64 | 6.43 | 680 |
10 Jan 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.72 | - |
09 Jan 2024 | 6.90 | 6.99 | 6.90 | 6.95 | 6.73 | 374 |
08 Jan 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 6.84 | 50 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |