Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6.4626 | 6.5153 | 6.4606 | 6.4982 | 6.4982 | - |
02 May 2024 | 6.4716 | 6.4919 | 6.4581 | 6.4717 | 6.4717 | - |
01 May 2024 | 6.4739 | 6.4996 | 6.4680 | 6.4766 | 6.4766 | - |
30 Apr 2024 | 6.5233 | 6.5337 | 6.4799 | 6.5277 | 6.5277 | - |
29 Apr 2024 | 6.4919 | 6.5296 | 6.4873 | 6.4960 | 6.4960 | - |
26 Apr 2024 | 6.4818 | 6.5135 | 6.4644 | 6.4832 | 6.4832 | - |
25 Apr 2024 | 6.4583 | 6.4951 | 6.4488 | 6.4566 | 6.4566 | - |
24 Apr 2024 | 6.4127 | 6.4566 | 6.4057 | 6.4127 | 6.4127 | - |
23 Apr 2024 | 6.4398 | 6.4479 | 6.4121 | 6.4423 | 6.4423 | - |
22 Apr 2024 | 6.4442 | 6.4581 | 6.4298 | 6.4446 | 6.4446 | - |
19 Apr 2024 | 6.4754 | 6.4782 | 6.4247 | 6.4755 | 6.4755 | - |
18 Apr 2024 | 6.4696 | 6.4819 | 6.4424 | 6.4680 | 6.4680 | - |
17 Apr 2024 | 6.4521 | 6.4891 | 6.4473 | 6.4499 | 6.4499 | - |
16 Apr 2024 | 6.4221 | 6.4489 | 6.4097 | 6.4152 | 6.4152 | - |
15 Apr 2024 | 6.4591 | 6.4634 | 6.4321 | 6.4521 | 6.4521 | - |
12 Apr 2024 | 6.4345 | 6.4909 | 6.4261 | 6.4335 | 6.4335 | - |
11 Apr 2024 | 6.4028 | 6.4446 | 6.4009 | 6.4056 | 6.4056 | - |
10 Apr 2024 | 6.3978 | 6.4286 | 6.3886 | 6.3982 | 6.3982 | - |
09 Apr 2024 | 6.3696 | 6.4005 | 6.3608 | 6.3660 | 6.3660 | - |
08 Apr 2024 | 6.3944 | 6.4025 | 6.3570 | 6.3929 | 6.3929 | - |
05 Apr 2024 | 6.4152 | 6.4158 | 6.3871 | 6.4161 | 6.4161 | - |
04 Apr 2024 | 6.3985 | 6.4155 | 6.3719 | 6.3985 | 6.3985 | - |
03 Apr 2024 | 6.4095 | 6.4185 | 6.3728 | 6.4095 | 6.4095 | - |
02 Apr 2024 | 6.4285 | 6.4311 | 6.3750 | 6.4267 | 6.4267 | - |
01 Apr 2024 | 6.3911 | 6.4307 | 6.3746 | 6.3910 | 6.3910 | - |
29 Mar 2024 | 6.3872 | 6.3991 | 6.3766 | 6.3881 | 6.3881 | - |
28 Mar 2024 | 6.3708 | 6.3955 | 6.3569 | 6.3737 | 6.3737 | - |
27 Mar 2024 | 6.3578 | 6.3807 | 6.3444 | 6.3576 | 6.3576 | - |
26 Mar 2024 | 6.3473 | 6.3650 | 6.3384 | 6.3440 | 6.3440 | - |
25 Mar 2024 | 6.3273 | 6.3648 | 6.3201 | 6.3264 | 6.3264 | - |
22 Mar 2024 | 6.3252 | 6.3390 | 6.3035 | 6.3251 | 6.3251 | - |
21 Mar 2024 | 6.3117 | 6.3436 | 6.2983 | 6.3113 | 6.3113 | - |
20 Mar 2024 | 6.3078 | 6.3291 | 6.2984 | 6.3081 | 6.3081 | - |
19 Mar 2024 | 6.3401 | 6.3438 | 6.3087 | 6.3416 | 6.3416 | - |
18 Mar 2024 | 6.3068 | 6.3465 | 6.3005 | 6.3065 | 6.3065 | - |
15 Mar 2024 | 6.3354 | 6.3354 | 6.2912 | 6.3358 | 6.3358 | - |
14 Mar 2024 | 6.2963 | 6.3349 | 6.2929 | 6.2944 | 6.2944 | - |
13 Mar 2024 | 6.2901 | 6.3188 | 6.2845 | 6.2904 | 6.2904 | - |
12 Mar 2024 | 6.3134 | 6.3182 | 6.2786 | 6.3134 | 6.3134 | - |
11 Mar 2024 | 6.3075 | 6.3243 | 6.2980 | 6.3077 | 6.3077 | - |
08 Mar 2024 | 6.3126 | 6.3243 | 6.2969 | 6.3138 | 6.3138 | - |
07 Mar 2024 | 6.3026 | 6.3422 | 6.2989 | 6.3017 | 6.3017 | - |
06 Mar 2024 | 6.3160 | 6.3299 | 6.2987 | 6.3166 | 6.3166 | - |
05 Mar 2024 | 6.3152 | 6.3267 | 6.2999 | 6.3183 | 6.3183 | - |
04 Mar 2024 | 6.2936 | 6.3205 | 6.2795 | 6.2898 | 6.2898 | - |
01 Mar 2024 | 6.3120 | 6.3196 | 6.2923 | 6.3099 | 6.3099 | - |
29 Feb 2024 | 6.2992 | 6.3148 | 6.2761 | 6.2980 | 6.2980 | - |
28 Feb 2024 | 6.3566 | 6.3641 | 6.2854 | 6.3577 | 6.3577 | - |
27 Feb 2024 | 6.3384 | 6.3600 | 6.3226 | 6.3367 | 6.3367 | - |
26 Feb 2024 | 6.3802 | 6.3844 | 6.3405 | 6.3817 | 6.3817 | - |
23 Feb 2024 | 6.3884 | 6.3993 | 6.3798 | 6.3903 | 6.3903 | - |
22 Feb 2024 | 6.4013 | 6.4132 | 6.3631 | 6.3998 | 6.3998 | - |
21 Feb 2024 | 6.3851 | 6.4260 | 6.3801 | 6.3880 | 6.3880 | - |
20 Feb 2024 | 6.3800 | 6.4142 | 6.3760 | 6.3804 | 6.3804 | - |
19 Feb 2024 | 6.3895 | 6.4165 | 6.3895 | 6.3913 | 6.3913 | - |
16 Feb 2024 | 6.3841 | 6.3985 | 6.3683 | 6.3844 | 6.3844 | - |
15 Feb 2024 | 6.3996 | 6.4099 | 6.3785 | 6.3993 | 6.3993 | - |
14 Feb 2024 | 6.4048 | 6.4366 | 6.3968 | 6.4068 | 6.4068 | - |
13 Feb 2024 | 6.3709 | 6.4122 | 6.3421 | 6.3729 | 6.3729 | - |
12 Feb 2024 | 6.4196 | 6.4240 | 6.3783 | 6.4189 | 6.4189 | - |
09 Feb 2024 | 6.3997 | 6.4398 | 6.3936 | 6.3940 | 6.3940 | - |
08 Feb 2024 | 6.3979 | 6.4084 | 6.3709 | 6.3971 | 6.3971 | - |
07 Feb 2024 | 6.4034 | 6.4118 | 6.3831 | 6.4033 | 6.4033 | - |
06 Feb 2024 | 6.4127 | 6.4308 | 6.3870 | 6.4167 | 6.4167 | - |
05 Feb 2024 | 6.3647 | 6.4235 | 6.3585 | 6.3695 | 6.3695 | - |
02 Feb 2024 | 6.3778 | 6.3926 | 6.3559 | 6.3781 | 6.3781 | - |
01 Feb 2024 | 6.3552 | 6.3850 | 6.3491 | 6.3539 | 6.3539 | - |
31 Jan 2024 | 6.3779 | 6.3853 | 6.3506 | 6.3776 | 6.3776 | - |
30 Jan 2024 | 6.4026 | 6.4132 | 6.3643 | 6.4040 | 6.4040 | - |
29 Jan 2024 | 6.3714 | 6.4169 | 6.3639 | 6.3727 | 6.3727 | - |
26 Jan 2024 | 6.3744 | 6.3852 | 6.3450 | 6.3727 | 6.3727 | - |
25 Jan 2024 | 6.3706 | 6.4004 | 6.3638 | 6.3735 | 6.3735 | - |
24 Jan 2024 | 6.3899 | 6.4048 | 6.3662 | 6.3905 | 6.3905 | - |
23 Jan 2024 | 6.3563 | 6.3780 | 6.3462 | 6.3549 | 6.3549 | - |
22 Jan 2024 | 6.3957 | 6.4111 | 6.3642 | 6.3959 | 6.3959 | - |
19 Jan 2024 | 6.4119 | 6.4204 | 6.3794 | 6.4118 | 6.4118 | - |
18 Jan 2024 | 6.3807 | 6.4049 | 6.3744 | 6.3793 | 6.3793 | - |
17 Jan 2024 | 6.4038 | 6.4166 | 6.3830 | 6.4040 | 6.4040 | - |
16 Jan 2024 | 6.3890 | 6.4167 | 6.3827 | 6.3879 | 6.3879 | - |
15 Jan 2024 | 6.4026 | 6.4096 | 6.3645 | 6.4035 | 6.4035 | - |
12 Jan 2024 | 6.3938 | 6.4298 | 6.3875 | 6.3915 | 6.3915 | - |
11 Jan 2024 | 6.3614 | 6.3964 | 6.3547 | 6.3592 | 6.3592 | - |
10 Jan 2024 | 6.3874 | 6.4003 | 6.3605 | 6.3871 | 6.3871 | - |
09 Jan 2024 | 6.3934 | 6.4063 | 6.3777 | 6.3924 | 6.3924 | - |
08 Jan 2024 | 6.4099 | 6.4144 | 6.3586 | 6.4092 | 6.4092 | - |
05 Jan 2024 | 6.3604 | 6.4019 | 6.3532 | 6.3596 | 6.3596 | - |
04 Jan 2024 | 6.4263 | 6.4452 | 6.3574 | 6.4247 | 6.4247 | - |
03 Jan 2024 | 6.3790 | 6.4262 | 6.3634 | 6.3767 | 6.3767 | - |
02 Jan 2024 | 6.3521 | 6.3898 | 6.3419 | 6.3480 | 6.3480 | - |
01 Jan 2024 | 6.3690 | 6.3700 | 6.3579 | 6.3659 | 6.3659 | - |
29 Dec 2023 | 6.3206 | 6.3792 | 6.3110 | 6.3208 | 6.3208 | - |
28 Dec 2023 | 6.3072 | 6.3297 | 6.2768 | 6.3081 | 6.3081 | - |
27 Dec 2023 | 6.3229 | 6.3370 | 6.2810 | 6.3206 | 6.3206 | - |
26 Dec 2023 | 6.2897 | 6.3564 | 6.2897 | 6.2910 | 6.2910 | - |
25 Dec 2023 | 6.2597 | 6.3551 | 6.2503 | 6.2605 | 6.2605 | - |
22 Dec 2023 | 6.3506 | 6.3583 | 6.2878 | 6.3508 | 6.3508 | - |
21 Dec 2023 | 6.3560 | 6.3649 | 6.3167 | 6.3560 | 6.3560 | - |
20 Dec 2023 | 6.3632 | 6.3996 | 6.3591 | 6.3671 | 6.3671 | - |
19 Dec 2023 | 6.3464 | 6.3733 | 6.3399 | 6.3455 | 6.3455 | - |
18 Dec 2023 | 6.3733 | 6.4027 | 6.3263 | 6.3730 | 6.3730 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |