Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 10,735 |
30 Apr 2024 | 6.73 | 6.73 | 6.70 | 6.71 | 6.71 | 10,734 |
29 Apr 2024 | 6.73 | 6.74 | 6.72 | 6.73 | 6.73 | 1,226 |
26 Apr 2024 | 6.72 | 6.73 | 6.72 | 6.72 | 6.72 | 17 |
25 Apr 2024 | 6.75 | 6.75 | 6.69 | 6.69 | 6.69 | 27 |
24 Apr 2024 | 6.75 | 6.75 | 6.73 | 6.73 | 6.73 | 6,242 |
23 Apr 2024 | 6.72 | 6.74 | 6.72 | 6.75 | 6.75 | 136 |
22 Apr 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 7 |
19 Apr 2024 | 6.61 | 6.64 | 6.61 | 6.66 | 6.66 | 15,817 |
18 Apr 2024 | 6.64 | 6.64 | 6.63 | 6.65 | 6.65 | 68 |
17 Apr 2024 | 6.62 | 6.65 | 6.62 | 6.62 | 6.62 | 2,693 |
16 Apr 2024 | 6.62 | 6.64 | 6.62 | 6.63 | 6.63 | 1,107 |
15 Apr 2024 | 6.71 | 6.73 | 6.68 | 6.71 | 6.71 | 755 |
12 Apr 2024 | 6.75 | 6.75 | 6.71 | 6.71 | 6.71 | 108 |
11 Apr 2024 | 6.77 | 6.77 | 6.73 | 6.73 | 6.73 | 355 |
10 Apr 2024 | 6.86 | 6.86 | 6.76 | 6.77 | 6.77 | 33,286 |
09 Apr 2024 | 6.84 | 6.85 | 6.82 | 6.82 | 6.82 | 344 |
08 Apr 2024 | 6.83 | 6.85 | 6.83 | 6.84 | 6.84 | 42 |
05 Apr 2024 | 6.81 | 6.82 | 6.81 | 6.83 | 6.83 | 336 |
04 Apr 2024 | 6.87 | 6.90 | 6.87 | 6.88 | 6.88 | 435 |
03 Apr 2024 | 6.86 | 6.87 | 6.86 | 6.87 | 6.87 | 114 |
02 Apr 2024 | 6.90 | 6.90 | 6.86 | 6.86 | 6.86 | 6,695 |
28 Mar 2024 | 6.92 | 6.94 | 6.92 | 6.94 | 6.94 | 2,205 |
27 Mar 2024 | 6.88 | 6.91 | 6.88 | 6.91 | 6.91 | 1,469 |
26 Mar 2024 | 6.86 | 6.88 | 6.86 | 6.88 | 6.88 | 342 |
25 Mar 2024 | 6.88 | 6.88 | 6.87 | 6.87 | 6.87 | 2,730 |
22 Mar 2024 | 6.90 | 6.91 | 6.90 | 6.89 | 6.89 | 82 |
21 Mar 2024 | 6.92 | 6.92 | 6.90 | 6.91 | 6.91 | 3,955 |
20 Mar 2024 | 6.87 | 6.88 | 6.87 | 6.87 | 6.87 | 61 |
19 Mar 2024 | 6.83 | 6.86 | 6.82 | 6.86 | 6.86 | 3,405 |
18 Mar 2024 | 6.83 | 6.85 | 6.83 | 6.85 | 6.85 | 1,398 |
15 Mar 2024 | 6.85 | 6.85 | 6.84 | 6.82 | 6.82 | 32,761 |
14 Mar 2024 | 6.88 | 6.89 | 6.84 | 6.85 | 6.85 | 142 |
13 Mar 2024 | 6.86 | 6.88 | 6.86 | 6.88 | 6.88 | 93 |
12 Mar 2024 | 6.86 | 6.87 | 6.86 | 6.86 | 6.86 | 60 |
11 Mar 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 14,759 |
08 Mar 2024 | 6.86 | 6.88 | 6.86 | 6.86 | 6.86 | 2,413 |
07 Mar 2024 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 1,610 |
06 Mar 2024 | 6.77 | 6.81 | 6.77 | 6.82 | 6.82 | 1,089 |
05 Mar 2024 | 6.79 | 6.79 | 6.77 | 6.77 | 6.77 | 3,228 |
04 Mar 2024 | 6.77 | 6.78 | 6.77 | 6.78 | 6.78 | 228 |
01 Mar 2024 | 6.76 | 6.76 | 6.74 | 6.76 | 6.76 | 301 |
29 Feb 2024 | 6.76 | 6.78 | 6.76 | 6.75 | 6.75 | 125 |
28 Feb 2024 | 6.76 | 6.76 | 6.75 | 6.75 | 6.75 | 1,264 |
27 Feb 2024 | 6.77 | 6.77 | 6.76 | 6.76 | 6.76 | 24 |
26 Feb 2024 | 6.78 | 6.80 | 6.78 | 6.78 | 6.78 | 5,197 |
23 Feb 2024 | 6.77 | 6.80 | 6.75 | 6.79 | 6.79 | 50,968 |
22 Feb 2024 | 6.72 | 6.72 | 6.72 | 6.73 | 6.73 | 34 |
21 Feb 2024 | 6.70 | 6.70 | 6.69 | 6.69 | 6.69 | 640 |
20 Feb 2024 | 6.68 | 6.71 | 6.68 | 6.70 | 6.70 | 217 |
19 Feb 2024 | 6.69 | 6.69 | 6.68 | 6.68 | 6.68 | 439 |
16 Feb 2024 | 6.69 | 6.70 | 6.69 | 6.70 | 6.70 | 3,811 |
15 Feb 2024 | 6.65 | 6.67 | 6.65 | 6.67 | 6.67 | 3,735 |
14 Feb 2024 | 6.61 | 6.63 | 6.61 | 6.62 | 6.62 | 43,919 |
13 Feb 2024 | 6.67 | 6.67 | 6.61 | 6.61 | 6.61 | 34,730 |
12 Feb 2024 | 6.66 | 6.67 | 6.65 | 6.67 | 6.67 | 205,318 |
09 Feb 2024 | 6.65 | 6.65 | 6.64 | 6.64 | 6.64 | 21,113 |
08 Feb 2024 | 6.66 | 6.66 | 6.64 | 6.64 | 6.64 | 1,909 |
07 Feb 2024 | 6.67 | 6.69 | 6.67 | 6.68 | 6.68 | 36 |
06 Feb 2024 | 6.64 | 6.65 | 6.63 | 6.66 | 6.66 | 2,996 |
05 Feb 2024 | 6.68 | 6.68 | 6.64 | 6.64 | 6.64 | 4,293 |
02 Feb 2024 | 6.74 | 6.74 | 6.68 | 6.69 | 6.69 | 78,860 |
01 Feb 2024 | 6.66 | 6.67 | 6.66 | 6.68 | 6.68 | 4,874 |
31 Jan 2024 | 6.72 | 6.72 | 6.72 | 6.71 | 6.71 | 30,905 |
30 Jan 2024 | 6.68 | 6.69 | 6.68 | 6.69 | 6.69 | 185 |
29 Jan 2024 | 6.67 | 6.67 | 6.66 | 6.67 | 6.67 | 12,579 |
26 Jan 2024 | 6.66 | 6.68 | 6.66 | 6.67 | 6.67 | 457 |
25 Jan 2024 | 6.64 | 6.65 | 6.64 | 6.64 | 6.64 | 1,547 |
24 Jan 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 13 |
23 Jan 2024 | 6.65 | 6.65 | 6.64 | 6.62 | 6.62 | 1,581 |
22 Jan 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 60 |
19 Jan 2024 | 6.60 | 6.60 | 6.59 | 6.61 | 6.61 | 317 |
18 Jan 2024 | 6.58 | 6.58 | 6.57 | 6.57 | 6.57 | 13 |
17 Jan 2024 | 6.59 | 6.60 | 6.56 | 6.60 | 6.60 | 77,956 |
16 Jan 2024 | 6.61 | 6.61 | 6.61 | 6.62 | 6.62 | 76 |
15 Jan 2024 | 6.66 | 6.66 | 6.65 | 6.65 | 6.65 | 185,969 |
12 Jan 2024 | 6.62 | 6.66 | 6.62 | 6.64 | 6.64 | 450 |
11 Jan 2024 | 6.64 | 6.64 | 6.58 | 6.58 | 6.58 | 46,644 |
10 Jan 2024 | 6.59 | 6.61 | 6.59 | 6.60 | 6.60 | 983,838 |
09 Jan 2024 | 6.60 | 6.60 | 6.58 | 6.59 | 6.59 | 6,552 |
08 Jan 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 30,085 |
05 Jan 2024 | 6.56 | 6.61 | 6.55 | 6.58 | 6.58 | 7,713 |
04 Jan 2024 | 6.58 | 6.60 | 6.58 | 6.60 | 6.60 | 289 |
03 Jan 2024 | 6.59 | 6.60 | 6.56 | 6.57 | 6.57 | 230 |
02 Jan 2024 | 6.59 | 6.59 | 6.57 | 6.58 | 6.58 | 2,542 |
29 Dec 2023 | 6.58 | 6.58 | 6.57 | 6.57 | 6.57 | 3,762 |
28 Dec 2023 | 6.58 | 6.58 | 6.57 | 6.57 | 6.57 | 938 |
27 Dec 2023 | 6.54 | 6.55 | 6.52 | 6.55 | 6.55 | 66,234 |
22 Dec 2023 | 6.50 | 6.54 | 6.50 | 6.53 | 6.53 | 895 |
21 Dec 2023 | 6.46 | 6.47 | 6.46 | 6.47 | 6.47 | 5,024 |
20 Dec 2023 | 6.50 | 6.50 | 6.49 | 6.49 | 6.49 | 3,007 |
19 Dec 2023 | 6.49 | 6.51 | 6.49 | 6.50 | 6.50 | 27,091 |
18 Dec 2023 | 6.48 | 6.49 | 6.48 | 6.49 | 6.49 | 300 |
15 Dec 2023 | 6.53 | 6.53 | 6.48 | 6.48 | 6.48 | 16 |
14 Dec 2023 | 6.56 | 6.56 | 6.55 | 6.53 | 6.53 | 10 |
13 Dec 2023 | 6.47 | 6.48 | 6.46 | 6.48 | 6.48 | 1,046 |
12 Dec 2023 | 6.44 | 6.46 | 6.44 | 6.45 | 6.45 | 1,049 |
11 Dec 2023 | 6.40 | 6.42 | 6.39 | 6.42 | 6.42 | 112,763 |
08 Dec 2023 | 6.40 | 6.40 | 6.39 | 6.38 | 6.38 | 22 |
07 Dec 2023 | 6.40 | 6.40 | 6.39 | 6.40 | 6.40 | 11,257 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |