Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 84 |
31 May 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
30 May 2024 | 6.76 | 6.86 | 6.76 | 6.86 | 6.86 | 65 |
29 May 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 9,509 |
28 May 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 9 |
24 May 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
23 May 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
22 May 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 81 |
21 May 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
20 May 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 37 |
17 May 2024 | 6.52 | 6.58 | 6.45 | 6.58 | 6.58 | 1,196 |
16 May 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 36,999 |
15 May 2024 | 6.49 | 6.65 | 6.46 | 6.56 | 6.56 | 7,115 |
14 May 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 1,839 |
13 May 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 371 |
10 May 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 155 |
09 May 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1,097 |
08 May 2024 | 6.19 | 6.19 | 6.18 | 6.18 | 6.18 | 1,677 |
07 May 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 718 |
06 May 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 578 |
03 May 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
02 May 2024 | 6.20 | 6.21 | 6.20 | 6.21 | 6.21 | 116 |
01 May 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 55 |
30 Apr 2024 | 6.27 | 6.50 | 6.27 | 6.50 | 6.50 | 693 |
29 Apr 2024 | 6.37 | 6.39 | 6.28 | 6.28 | 6.28 | 421 |
26 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
25 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 491 |
24 Apr 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 60 |
23 Apr 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 2,142 |
22 Apr 2024 | 6.53 | 6.53 | 6.35 | 6.35 | 6.35 | 179 |
19 Apr 2024 | 6.26 | 6.43 | 6.26 | 6.43 | 6.43 | 484 |
18 Apr 2024 | 6.56 | 6.56 | 6.38 | 6.38 | 6.38 | 130 |
17 Apr 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
16 Apr 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 553 |
15 Apr 2024 | 6.57 | 6.65 | 6.48 | 6.48 | 6.48 | 1,081 |
12 Apr 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 139 |
11 Apr 2024 | 6.34 | 6.42 | 6.34 | 6.42 | 6.42 | 254 |
10 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 47 |
09 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
08 Apr 2024 | 6.47 | 6.47 | 6.25 | 6.25 | 6.25 | 2,367 |
05 Apr 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
04 Apr 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
03 Apr 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 253 |
02 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
01 Apr 2024 | 6.09 | 6.20 | 6.09 | 6.20 | 6.20 | 864 |
28 Mar 2024 | 6.28 | 6.28 | 6.24 | 6.24 | 6.24 | 720 |
28 Mar 2024 | 11 Dividend | |||||
27 Mar 2024 | 6.48 | 6.48 | 6.48 | 6.48 | -4.52 | 379 |
26 Mar 2024 | 6.18 | 6.18 | 6.18 | 6.18 | -4.31 | - |
25 Mar 2024 | 6.26 | 6.26 | 6.18 | 6.18 | -4.31 | 212 |
22 Mar 2024 | 5.93 | 5.93 | 5.93 | 5.93 | -4.14 | - |
21 Mar 2024 | 5.93 | 5.93 | 5.93 | 5.93 | -4.14 | - |
20 Mar 2024 | 5.93 | 5.93 | 5.93 | 5.93 | -4.14 | - |
19 Mar 2024 | 5.93 | 5.93 | 5.93 | 5.93 | -4.14 | 4,980 |
18 Mar 2024 | 6.02 | 6.02 | 6.02 | 6.02 | -4.20 | 9,289 |
15 Mar 2024 | 6.24 | 6.24 | 6.23 | 6.23 | -4.35 | 1,724 |
14 Mar 2024 | 6.10 | 6.11 | 6.10 | 6.11 | -4.26 | 902 |
13 Mar 2024 | 6.05 | 6.06 | 6.05 | 6.06 | -4.22 | 123 |
12 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | -4.18 | - |
11 Mar 2024 | 6.18 | 6.18 | 6.00 | 6.00 | -4.18 | 145 |
08 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | -4.32 | 100 |
07 Mar 2024 | 5.76 | 5.76 | 5.76 | 5.76 | -4.02 | - |
06 Mar 2024 | 5.76 | 5.76 | 5.76 | 5.76 | -4.02 | - |
05 Mar 2024 | 5.76 | 5.76 | 5.76 | 5.76 | -4.02 | - |
04 Mar 2024 | 5.50 | 5.76 | 5.50 | 5.76 | -4.02 | 1,915 |
01 Mar 2024 | 5.73 | 5.73 | 5.50 | 5.50 | -3.84 | 155 |
29 Feb 2024 | 5.54 | 5.54 | 5.54 | 5.54 | -3.86 | 108 |
28 Feb 2024 | 5.26 | 5.46 | 5.26 | 5.46 | -3.81 | 673 |
27 Feb 2024 | 5.66 | 5.66 | 5.48 | 5.48 | -3.82 | 188 |
26 Feb 2024 | 5.47 | 5.47 | 5.47 | 5.47 | -3.81 | - |
23 Feb 2024 | 5.48 | 5.48 | 5.30 | 5.47 | -3.81 | 138 |
22 Feb 2024 | 5.29 | 5.51 | 5.29 | 5.51 | -3.85 | 936 |
21 Feb 2024 | 5.49 | 5.49 | 5.49 | 5.49 | -3.83 | 100 |
20 Feb 2024 | 5.33 | 5.58 | 5.33 | 5.58 | -3.90 | 61 |
16 Feb 2024 | 5.54 | 5.54 | 5.54 | 5.54 | -3.86 | 523 |
15 Feb 2024 | 5.42 | 5.42 | 5.42 | 5.42 | -3.78 | 636 |
14 Feb 2024 | 5.20 | 5.21 | 5.20 | 5.21 | -3.63 | 600 |
13 Feb 2024 | 5.38 | 5.38 | 5.38 | 5.38 | -3.76 | 22 |
12 Feb 2024 | 5.46 | 5.46 | 5.46 | 5.46 | -3.81 | - |
09 Feb 2024 | 5.24 | 5.46 | 5.24 | 5.46 | -3.81 | 33 |
08 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | -3.90 | - |
07 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | -3.90 | - |
06 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | -3.90 | 36 |
05 Feb 2024 | 5.75 | 5.75 | 5.50 | 5.50 | -3.84 | 3,440 |
02 Feb 2024 | 5.62 | 5.62 | 5.62 | 5.62 | -3.92 | 414 |
01 Feb 2024 | 5.59 | 5.59 | 5.59 | 5.59 | -3.90 | 312 |
31 Jan 2024 | 5.65 | 5.65 | 5.49 | 5.49 | -3.83 | 4,924 |
30 Jan 2024 | 5.43 | 5.43 | 5.43 | 5.43 | -3.79 | - |
29 Jan 2024 | 5.62 | 5.62 | 5.43 | 5.43 | -3.79 | 4,650 |
26 Jan 2024 | 5.35 | 5.35 | 5.35 | 5.35 | -3.73 | - |
25 Jan 2024 | 5.29 | 5.39 | 5.29 | 5.35 | -3.73 | 2,226 |
24 Jan 2024 | 5.36 | 5.36 | 5.36 | 5.36 | -3.74 | 764 |
23 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | -3.70 | - |
22 Jan 2024 | 5.22 | 5.30 | 5.22 | 5.30 | -3.70 | 14,581 |
19 Jan 2024 | 5.19 | 5.19 | 5.19 | 5.19 | -3.62 | - |
18 Jan 2024 | 5.19 | 5.19 | 5.19 | 5.19 | -3.62 | - |
17 Jan 2024 | 5.19 | 5.19 | 5.19 | 5.19 | -3.62 | - |
16 Jan 2024 | 5.19 | 5.19 | 5.19 | 5.19 | -3.62 | 390 |
12 Jan 2024 | 5.21 | 5.27 | 5.21 | 5.27 | -3.68 | 2,832 |
11 Jan 2024 | 5.22 | 5.27 | 5.09 | 5.27 | -3.68 | 1,049 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |