Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 6.48 | 6.52 | 6.46 | 6.47 | 6.47 | 96,604 |
22 May 2024 | 6.49 | 6.50 | 6.40 | 6.50 | 6.50 | 31,545 |
21 May 2024 | 6.64 | 6.66 | 6.47 | 6.48 | 6.48 | 106,413 |
20 May 2024 | 6.70 | 6.73 | 6.63 | 6.63 | 6.63 | 78,756 |
17 May 2024 | 6.73 | 6.75 | 6.65 | 6.69 | 6.69 | 91,330 |
16 May 2024 | 6.85 | 6.85 | 6.71 | 6.73 | 6.73 | 37,012 |
15 May 2024 | 6.85 | 6.90 | 6.81 | 6.82 | 6.82 | 45,775 |
14 May 2024 | 6.79 | 6.93 | 6.79 | 6.86 | 6.86 | 109,529 |
13 May 2024 | 6.73 | 6.84 | 6.70 | 6.79 | 6.79 | 67,209 |
10 May 2024 | 6.74 | 6.82 | 6.68 | 6.70 | 6.70 | 98,226 |
09 May 2024 | 6.83 | 6.83 | 6.72 | 6.73 | 6.73 | 22,835 |
08 May 2024 | 6.62 | 6.90 | 6.60 | 6.78 | 6.78 | 54,647 |
08 May 2024 | 0.3 Dividend | |||||
07 May 2024 | 6.92 | 7.07 | 6.73 | 6.82 | 6.52 | 77,911 |
06 May 2024 | 6.88 | 6.95 | 6.84 | 6.92 | 6.62 | 96,282 |
03 May 2024 | 6.86 | 6.95 | 6.82 | 6.82 | 6.52 | 83,847 |
02 May 2024 | 6.77 | 6.91 | 6.74 | 6.85 | 6.55 | 69,454 |
30 Apr 2024 | 6.85 | 6.85 | 6.63 | 6.71 | 6.41 | 76,248 |
29 Apr 2024 | 6.77 | 6.78 | 6.68 | 6.74 | 6.44 | 47,063 |
26 Apr 2024 | 6.73 | 6.84 | 6.69 | 6.76 | 6.46 | 76,039 |
25 Apr 2024 | 6.67 | 6.71 | 6.63 | 6.66 | 6.37 | 49,834 |
24 Apr 2024 | 6.78 | 6.80 | 6.65 | 6.68 | 6.39 | 36,368 |
23 Apr 2024 | 6.81 | 6.84 | 6.71 | 6.76 | 6.46 | 67,869 |
22 Apr 2024 | 6.75 | 6.83 | 6.74 | 6.80 | 6.50 | 67,640 |
19 Apr 2024 | 6.54 | 6.72 | 6.53 | 6.66 | 6.37 | 139,563 |
18 Apr 2024 | 6.34 | 6.72 | 6.33 | 6.65 | 6.36 | 147,507 |
17 Apr 2024 | 6.41 | 6.45 | 6.25 | 6.33 | 6.06 | 223,749 |
16 Apr 2024 | 6.49 | 6.52 | 6.34 | 6.40 | 6.12 | 287,373 |
15 Apr 2024 | 6.86 | 7.05 | 6.52 | 6.61 | 6.32 | 248,317 |
12 Apr 2024 | 7.04 | 7.09 | 6.82 | 6.85 | 6.55 | 194,713 |
11 Apr 2024 | 7.18 | 7.18 | 6.92 | 7.00 | 6.69 | 182,520 |
10 Apr 2024 | 7.20 | 7.32 | 7.08 | 7.16 | 6.85 | 93,289 |
09 Apr 2024 | 7.10 | 7.23 | 7.10 | 7.17 | 6.85 | 81,954 |
08 Apr 2024 | 6.98 | 7.15 | 6.95 | 7.13 | 6.82 | 70,965 |
05 Apr 2024 | 7.13 | 7.16 | 6.92 | 6.98 | 6.67 | 184,053 |
04 Apr 2024 | 7.16 | 7.26 | 7.09 | 7.10 | 6.79 | 84,817 |
03 Apr 2024 | 7.10 | 7.17 | 7.03 | 7.15 | 6.84 | 47,934 |
02 Apr 2024 | 7.29 | 7.29 | 7.10 | 7.10 | 6.79 | 56,881 |
28 Mar 2024 | 7.28 | 7.31 | 7.20 | 7.29 | 6.97 | 115,462 |
27 Mar 2024 | 7.18 | 7.29 | 7.06 | 7.23 | 6.91 | 269,553 |
26 Mar 2024 | 7.06 | 7.28 | 7.05 | 7.28 | 6.96 | 88,052 |
25 Mar 2024 | 7.09 | 7.09 | 6.99 | 7.05 | 6.74 | 32,060 |
22 Mar 2024 | 6.95 | 7.09 | 6.95 | 7.06 | 6.75 | 63,361 |
21 Mar 2024 | 6.90 | 7.01 | 6.90 | 6.93 | 6.63 | 160,830 |
20 Mar 2024 | 6.82 | 6.91 | 6.77 | 6.89 | 6.59 | 104,859 |
19 Mar 2024 | 6.83 | 6.86 | 6.80 | 6.85 | 6.54 | 60,114 |
18 Mar 2024 | 6.89 | 6.93 | 6.82 | 6.87 | 6.56 | 104,144 |
15 Mar 2024 | 6.80 | 6.88 | 6.77 | 6.83 | 6.53 | 99,599 |
14 Mar 2024 | 6.90 | 6.92 | 6.71 | 6.80 | 6.50 | 98,051 |
13 Mar 2024 | 6.84 | 6.92 | 6.77 | 6.91 | 6.61 | 102,585 |
12 Mar 2024 | 6.83 | 6.90 | 6.77 | 6.82 | 6.52 | 112,551 |
11 Mar 2024 | 6.83 | 6.85 | 6.70 | 6.80 | 6.50 | 171,155 |
08 Mar 2024 | 6.98 | 7.01 | 6.79 | 6.84 | 6.54 | 260,866 |
07 Mar 2024 | 7.25 | 7.34 | 6.94 | 6.98 | 6.67 | 185,525 |
06 Mar 2024 | 7.02 | 7.18 | 6.97 | 7.09 | 6.78 | 44,019 |
05 Mar 2024 | 7.04 | 7.06 | 6.93 | 7.00 | 6.69 | 109,069 |
04 Mar 2024 | 7.20 | 7.22 | 7.04 | 7.07 | 6.76 | 82,811 |
01 Mar 2024 | 7.22 | 7.23 | 7.14 | 7.19 | 6.87 | 26,124 |
29 Feb 2024 | 7.26 | 7.27 | 7.08 | 7.19 | 6.87 | 28,319 |
28 Feb 2024 | 7.35 | 7.39 | 7.24 | 7.26 | 6.94 | 64,198 |
27 Feb 2024 | 7.20 | 7.39 | 7.20 | 7.31 | 6.99 | 76,215 |
26 Feb 2024 | 7.30 | 7.38 | 7.21 | 7.22 | 6.90 | 115,238 |
23 Feb 2024 | 7.38 | 7.40 | 7.14 | 7.35 | 7.02 | 256,161 |
22 Feb 2024 | 7.46 | 7.56 | 7.40 | 7.47 | 7.14 | 94,122 |
21 Feb 2024 | 7.31 | 7.46 | 7.31 | 7.44 | 7.11 | 32,046 |
20 Feb 2024 | 7.30 | 7.36 | 7.29 | 7.31 | 6.99 | 18,206 |
19 Feb 2024 | 7.39 | 7.39 | 7.28 | 7.32 | 7.00 | 50,174 |
16 Feb 2024 | 7.41 | 7.55 | 7.40 | 7.41 | 7.08 | 32,989 |
15 Feb 2024 | 7.40 | 7.56 | 7.40 | 7.43 | 7.10 | 41,730 |
14 Feb 2024 | 7.47 | 7.49 | 7.36 | 7.40 | 7.07 | 32,014 |
13 Feb 2024 | 7.55 | 7.61 | 7.39 | 7.42 | 7.09 | 43,522 |
12 Feb 2024 | 7.49 | 7.64 | 7.49 | 7.57 | 7.23 | 253,437 |
09 Feb 2024 | 7.68 | 7.68 | 7.52 | 7.54 | 7.21 | 62,622 |
08 Feb 2024 | 7.70 | 7.73 | 7.62 | 7.68 | 7.34 | 28,376 |
07 Feb 2024 | 7.72 | 7.76 | 7.63 | 7.65 | 7.31 | 37,210 |
06 Feb 2024 | 7.72 | 7.78 | 7.70 | 7.75 | 7.41 | 30,869 |
05 Feb 2024 | 7.86 | 7.87 | 7.67 | 7.72 | 7.38 | 48,536 |
02 Feb 2024 | 7.80 | 8.03 | 7.75 | 7.87 | 7.52 | 65,915 |
01 Feb 2024 | 7.72 | 7.78 | 7.68 | 7.73 | 7.39 | 18,905 |
31 Jan 2024 | 7.74 | 7.78 | 7.70 | 7.72 | 7.38 | 27,558 |
30 Jan 2024 | 7.84 | 7.86 | 7.76 | 7.77 | 7.43 | 50,791 |
29 Jan 2024 | 7.75 | 7.75 | 7.63 | 7.71 | 7.37 | 90,211 |
26 Jan 2024 | 7.74 | 7.79 | 7.64 | 7.75 | 7.41 | 22,271 |
25 Jan 2024 | 7.67 | 7.86 | 7.63 | 7.76 | 7.42 | 43,359 |
24 Jan 2024 | 7.46 | 7.73 | 7.45 | 7.67 | 7.33 | 44,724 |
23 Jan 2024 | 7.38 | 7.51 | 7.28 | 7.43 | 7.10 | 96,173 |
22 Jan 2024 | 7.30 | 7.34 | 7.25 | 7.26 | 6.94 | 37,233 |
19 Jan 2024 | 7.38 | 7.39 | 7.22 | 7.25 | 6.93 | 32,771 |
18 Jan 2024 | 7.27 | 7.33 | 7.26 | 7.33 | 7.00 | 35,425 |
17 Jan 2024 | 7.26 | 7.30 | 7.20 | 7.26 | 6.95 | 85,838 |
16 Jan 2024 | 7.49 | 7.50 | 7.28 | 7.33 | 7.01 | 51,771 |
15 Jan 2024 | 7.55 | 7.56 | 7.50 | 7.54 | 7.21 | 33,087 |
12 Jan 2024 | 7.72 | 7.73 | 7.46 | 7.52 | 7.19 | 99,470 |
11 Jan 2024 | 7.75 | 7.82 | 7.65 | 7.70 | 7.36 | 41,009 |
10 Jan 2024 | 7.89 | 7.93 | 7.79 | 7.81 | 7.47 | 58,131 |
09 Jan 2024 | 7.94 | 7.95 | 7.85 | 7.94 | 7.59 | 369,439 |
08 Jan 2024 | 7.77 | 7.95 | 7.74 | 7.92 | 7.57 | 53,706 |
05 Jan 2024 | 7.69 | 7.81 | 7.57 | 7.78 | 7.44 | 32,924 |
04 Jan 2024 | 7.58 | 7.70 | 7.56 | 7.65 | 7.31 | 43,669 |
03 Jan 2024 | 7.78 | 7.80 | 7.55 | 7.55 | 7.22 | 44,758 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |