Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7.05 | 7.08 | 6.99 | 7.05 | 7.05 | 88,837 |
02 May 2024 | 6.80 | 7.06 | 6.79 | 7.04 | 7.04 | 157,983 |
30 Apr 2024 | 6.90 | 6.90 | 6.77 | 6.83 | 6.83 | 73,275 |
29 Apr 2024 | 6.85 | 6.90 | 6.80 | 6.83 | 6.83 | 37,935 |
26 Apr 2024 | 6.89 | 6.89 | 6.79 | 6.82 | 6.82 | 54,324 |
25 Apr 2024 | 6.86 | 6.95 | 6.80 | 6.83 | 6.83 | 95,108 |
24 Apr 2024 | 7.16 | 7.16 | 6.80 | 6.84 | 6.84 | 209,021 |
24 Apr 2024 | 0.7906 Dividend | |||||
23 Apr 2024 | 7.37 | 7.69 | 7.37 | 7.69 | 6.90 | 267,288 |
22 Apr 2024 | 7.26 | 7.40 | 7.26 | 7.32 | 6.57 | 235,112 |
19 Apr 2024 | 7.34 | 7.36 | 7.22 | 7.31 | 6.56 | 69,557 |
18 Apr 2024 | 7.50 | 7.50 | 7.35 | 7.40 | 6.64 | 96,888 |
17 Apr 2024 | 7.40 | 7.53 | 7.40 | 7.43 | 6.67 | 70,129 |
16 Apr 2024 | 7.45 | 7.51 | 7.21 | 7.50 | 6.73 | 159,402 |
15 Apr 2024 | 7.59 | 7.66 | 7.41 | 7.46 | 6.69 | 84,676 |
12 Apr 2024 | 7.62 | 7.66 | 7.50 | 7.63 | 6.85 | 113,184 |
11 Apr 2024 | 7.62 | 7.64 | 7.52 | 7.60 | 6.82 | 71,307 |
10 Apr 2024 | 7.47 | 7.60 | 7.41 | 7.59 | 6.81 | 208,825 |
09 Apr 2024 | 7.65 | 7.65 | 7.56 | 7.56 | 6.78 | 124,513 |
08 Apr 2024 | 7.56 | 7.62 | 7.51 | 7.62 | 6.84 | 90,285 |
05 Apr 2024 | 7.46 | 7.56 | 7.43 | 7.52 | 6.75 | 153,272 |
04 Apr 2024 | 7.35 | 7.56 | 7.30 | 7.56 | 6.78 | 144,895 |
03 Apr 2024 | 7.31 | 7.36 | 7.26 | 7.30 | 6.55 | 76,135 |
02 Apr 2024 | 7.26 | 7.30 | 7.18 | 7.30 | 6.55 | 146,719 |
28 Mar 2024 | 7.15 | 7.29 | 7.10 | 7.22 | 6.48 | 103,879 |
27 Mar 2024 | 6.90 | 7.16 | 6.89 | 7.15 | 6.41 | 137,257 |
26 Mar 2024 | 7.02 | 7.12 | 6.96 | 7.00 | 6.28 | 108,466 |
25 Mar 2024 | 6.95 | 7.00 | 6.89 | 7.00 | 6.28 | 96,890 |
22 Mar 2024 | 6.90 | 6.97 | 6.85 | 6.90 | 6.19 | 72,698 |
21 Mar 2024 | 6.95 | 6.95 | 6.81 | 6.94 | 6.23 | 118,484 |
20 Mar 2024 | 6.75 | 6.86 | 6.71 | 6.83 | 6.13 | 86,526 |
19 Mar 2024 | 6.71 | 6.75 | 6.66 | 6.69 | 6.00 | 81,171 |
18 Mar 2024 | 6.75 | 6.79 | 6.71 | 6.71 | 6.02 | 71,076 |
15 Mar 2024 | 6.81 | 6.82 | 6.70 | 6.70 | 6.01 | 228,045 |
14 Mar 2024 | 6.83 | 6.83 | 6.75 | 6.77 | 6.07 | 36,838 |
13 Mar 2024 | 6.80 | 6.82 | 6.75 | 6.81 | 6.11 | 72,572 |
12 Mar 2024 | 6.82 | 6.85 | 6.70 | 6.70 | 6.01 | 55,708 |
11 Mar 2024 | 6.80 | 6.84 | 6.77 | 6.81 | 6.11 | 53,118 |
08 Mar 2024 | 6.71 | 6.82 | 6.70 | 6.81 | 6.11 | 59,060 |
07 Mar 2024 | 6.75 | 6.82 | 6.70 | 6.76 | 6.07 | 52,320 |
06 Mar 2024 | 6.71 | 6.75 | 6.65 | 6.65 | 5.97 | 308,358 |
05 Mar 2024 | 6.66 | 6.70 | 6.62 | 6.68 | 5.99 | 37,907 |
04 Mar 2024 | 6.50 | 6.64 | 6.45 | 6.62 | 5.94 | 110,808 |
01 Mar 2024 | 6.49 | 6.51 | 6.40 | 6.45 | 5.79 | 63,254 |
29 Feb 2024 | 6.46 | 6.46 | 6.30 | 6.43 | 5.77 | 105,872 |
28 Feb 2024 | 6.49 | 6.49 | 6.31 | 6.32 | 5.67 | 51,566 |
27 Feb 2024 | 6.30 | 6.46 | 6.28 | 6.46 | 5.80 | 93,399 |
26 Feb 2024 | 6.41 | 6.41 | 6.30 | 6.31 | 5.66 | 40,348 |
23 Feb 2024 | 6.35 | 6.44 | 6.28 | 6.33 | 5.68 | 73,842 |
22 Feb 2024 | 6.37 | 6.42 | 6.34 | 6.36 | 5.71 | 41,179 |
21 Feb 2024 | 6.25 | 6.44 | 6.23 | 6.44 | 5.78 | 58,629 |
20 Feb 2024 | 6.24 | 6.26 | 6.21 | 6.25 | 5.61 | 55,738 |
19 Feb 2024 | 6.32 | 6.35 | 6.25 | 6.30 | 5.65 | 31,364 |
16 Feb 2024 | 6.21 | 6.27 | 6.20 | 6.24 | 5.60 | 47,620 |
15 Feb 2024 | 6.40 | 6.40 | 6.23 | 6.26 | 5.62 | 45,926 |
14 Feb 2024 | 6.39 | 6.39 | 6.21 | 6.25 | 5.61 | 47,693 |
13 Feb 2024 | 6.36 | 6.41 | 6.27 | 6.32 | 5.67 | 197,088 |
12 Feb 2024 | 6.32 | 6.40 | 6.22 | 6.40 | 5.74 | 528,212 |
09 Feb 2024 | 6.29 | 6.30 | 6.21 | 6.26 | 5.62 | 37,859 |
08 Feb 2024 | 6.22 | 6.29 | 6.16 | 6.28 | 5.63 | 47,290 |
07 Feb 2024 | 6.12 | 6.21 | 6.12 | 6.15 | 5.52 | 35,464 |
06 Feb 2024 | 6.29 | 6.29 | 6.12 | 6.12 | 5.49 | 76,309 |
05 Feb 2024 | 6.24 | 6.24 | 6.15 | 6.23 | 5.59 | 18,716 |
02 Feb 2024 | 6.28 | 6.28 | 6.10 | 6.15 | 5.52 | 112,352 |
01 Feb 2024 | 6.31 | 6.31 | 6.15 | 6.19 | 5.55 | 94,673 |
31 Jan 2024 | 6.32 | 6.32 | 6.20 | 6.21 | 5.57 | 22,955 |
30 Jan 2024 | 6.14 | 6.38 | 6.14 | 6.22 | 5.58 | 108,067 |
29 Jan 2024 | 6.35 | 6.35 | 6.17 | 6.17 | 5.54 | 34,791 |
26 Jan 2024 | 6.40 | 6.40 | 6.22 | 6.28 | 5.63 | 18,538 |
25 Jan 2024 | 6.30 | 6.30 | 6.18 | 6.30 | 5.65 | 27,557 |
24 Jan 2024 | 6.24 | 6.26 | 6.16 | 6.24 | 5.60 | 27,516 |
23 Jan 2024 | 6.30 | 6.30 | 6.17 | 6.19 | 5.55 | 30,744 |
22 Jan 2024 | 6.16 | 6.30 | 6.16 | 6.23 | 5.59 | 48,508 |
19 Jan 2024 | 6.30 | 6.30 | 6.17 | 6.20 | 5.56 | 56,869 |
18 Jan 2024 | 6.27 | 6.40 | 6.21 | 6.26 | 5.62 | 39,382 |
17 Jan 2024 | 6.38 | 6.55 | 6.21 | 6.32 | 5.67 | 39,516 |
16 Jan 2024 | 6.38 | 6.40 | 6.33 | 6.40 | 5.74 | 30,875 |
15 Jan 2024 | 6.40 | 6.40 | 6.36 | 6.40 | 5.74 | 29,251 |
12 Jan 2024 | 6.40 | 6.58 | 6.37 | 6.45 | 5.79 | 56,113 |
11 Jan 2024 | 6.54 | 6.54 | 6.31 | 6.40 | 5.74 | 104,389 |
10 Jan 2024 | 6.46 | 6.53 | 6.37 | 6.41 | 5.75 | 91,059 |
09 Jan 2024 | 6.36 | 6.44 | 6.25 | 6.40 | 5.74 | 43,916 |
08 Jan 2024 | 6.36 | 6.36 | 6.26 | 6.32 | 5.67 | 32,712 |
05 Jan 2024 | 6.22 | 6.31 | 6.18 | 6.31 | 5.66 | 93,672 |
04 Jan 2024 | 6.20 | 6.22 | 6.17 | 6.22 | 5.58 | 62,937 |
03 Jan 2024 | 6.19 | 6.20 | 6.12 | 6.14 | 5.51 | 32,451 |
02 Jan 2024 | 6.16 | 6.21 | 6.13 | 6.15 | 5.52 | 134,911 |
29 Dec 2023 | 6.15 | 6.18 | 6.09 | 6.15 | 5.52 | 49,416 |
28 Dec 2023 | 6.19 | 6.19 | 6.11 | 6.16 | 5.53 | 35,617 |
27 Dec 2023 | 6.12 | 6.19 | 6.12 | 6.18 | 5.54 | 47,074 |
22 Dec 2023 | 6.10 | 6.18 | 6.09 | 6.18 | 5.54 | 44,573 |
21 Dec 2023 | 6.19 | 6.19 | 6.04 | 6.09 | 5.46 | 36,704 |
20 Dec 2023 | 6.17 | 6.18 | 6.13 | 6.15 | 5.52 | 46,598 |
19 Dec 2023 | 6.10 | 6.20 | 6.10 | 6.15 | 5.52 | 76,177 |
18 Dec 2023 | 6.12 | 6.21 | 6.11 | 6.18 | 5.54 | 103,723 |
15 Dec 2023 | 6.11 | 6.16 | 6.08 | 6.12 | 5.49 | 514,425 |
14 Dec 2023 | 6.10 | 6.15 | 6.01 | 6.05 | 5.43 | 149,917 |
13 Dec 2023 | 5.95 | 6.00 | 5.90 | 5.95 | 5.34 | 1,010,158 |
12 Dec 2023 | 6.00 | 6.00 | 5.90 | 5.91 | 5.30 | 71,561 |
11 Dec 2023 | 6.00 | 6.04 | 5.82 | 5.96 | 5.35 | 117,634 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |