Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 5.7807 | 5.7903 | 5.7750 | 5.7759 | 5.7759 | - |
22 May 2024 | 5.7909 | 5.7989 | 5.7805 | 5.7923 | 5.7923 | - |
21 May 2024 | 5.7874 | 5.7963 | 5.7818 | 5.7855 | 5.7855 | - |
20 May 2024 | 5.8008 | 5.8023 | 5.7849 | 5.8012 | 5.8012 | - |
17 May 2024 | 5.7961 | 5.8024 | 5.7850 | 5.7958 | 5.7958 | - |
16 May 2024 | 5.8103 | 5.8144 | 5.7921 | 5.8104 | 5.8104 | - |
15 May 2024 | 5.7769 | 5.8047 | 5.7760 | 5.7773 | 5.7773 | - |
14 May 2024 | 5.7735 | 5.7796 | 5.7633 | 5.7730 | 5.7730 | - |
13 May 2024 | 5.7685 | 5.7787 | 5.7654 | 5.7682 | 5.7682 | - |
10 May 2024 | 5.7757 | 5.7788 | 5.7654 | 5.7773 | 5.7773 | - |
09 May 2024 | 5.7657 | 5.7766 | 5.7582 | 5.7663 | 5.7663 | - |
08 May 2024 | 5.7705 | 5.7748 | 5.7614 | 5.7709 | 5.7709 | - |
07 May 2024 | 5.7836 | 5.7907 | 5.7739 | 5.7837 | 5.7837 | - |
06 May 2024 | 5.7810 | 5.7936 | 5.7775 | 5.7808 | 5.7808 | - |
03 May 2024 | 5.7712 | 5.8039 | 5.7674 | 5.7708 | 5.7708 | - |
02 May 2024 | 5.7506 | 5.7599 | 5.7434 | 5.7501 | 5.7501 | - |
01 May 2024 | 5.7297 | 5.7380 | 5.7234 | 5.7299 | 5.7299 | - |
30 Apr 2024 | 5.7516 | 5.7545 | 5.7317 | 5.7532 | 5.7532 | - |
29 Apr 2024 | 5.7488 | 5.7595 | 5.7398 | 5.7500 | 5.7500 | - |
26 Apr 2024 | 5.7589 | 5.7628 | 5.7423 | 5.7591 | 5.7591 | - |
25 Apr 2024 | 5.7507 | 5.7605 | 5.7444 | 5.7481 | 5.7481 | - |
24 Apr 2024 | 5.7555 | 5.7663 | 5.7469 | 5.7550 | 5.7550 | - |
23 Apr 2024 | 5.7529 | 5.7618 | 5.7445 | 5.7527 | 5.7527 | - |
22 Apr 2024 | 5.7526 | 5.7576 | 5.7455 | 5.7514 | 5.7514 | - |
19 Apr 2024 | 5.7496 | 5.7595 | 5.7313 | 5.7494 | 5.7494 | - |
18 Apr 2024 | 5.7554 | 5.7661 | 5.7502 | 5.7558 | 5.7558 | - |
17 Apr 2024 | 5.7398 | 5.7541 | 5.7358 | 5.7385 | 5.7385 | - |
16 Apr 2024 | 5.7430 | 5.7456 | 5.7242 | 5.7435 | 5.7435 | - |
15 Apr 2024 | 5.7593 | 5.7623 | 5.7415 | 5.7611 | 5.7611 | - |
12 Apr 2024 | 5.7933 | 5.7933 | 5.7544 | 5.7929 | 5.7929 | - |
11 Apr 2024 | 5.7863 | 5.7961 | 5.7825 | 5.7862 | 5.7862 | - |
10 Apr 2024 | 5.8223 | 5.8268 | 5.7851 | 5.8224 | 5.8224 | - |
09 Apr 2024 | 5.8121 | 5.8265 | 5.8074 | 5.8123 | 5.8123 | - |
08 Apr 2024 | 5.8017 | 5.8118 | 5.7965 | 5.7997 | 5.7997 | - |
05 Apr 2024 | 5.8054 | 5.8108 | 5.7927 | 5.8048 | 5.8048 | - |
04 Apr 2024 | 5.8074 | 5.8167 | 5.8039 | 5.8074 | 5.8074 | - |
03 Apr 2024 | 5.7922 | 5.8039 | 5.7864 | 5.7929 | 5.7929 | - |
02 Apr 2024 | 5.7844 | 5.7979 | 5.7792 | 5.7851 | 5.7851 | - |
01 Apr 2024 | 5.8063 | 5.8072 | 5.7806 | 5.8061 | 5.8061 | - |
29 Mar 2024 | 5.7944 | 5.8062 | 5.7918 | 5.7963 | 5.7963 | - |
28 Mar 2024 | 5.7983 | 5.8100 | 5.7850 | 5.7996 | 5.7996 | - |
27 Mar 2024 | 5.8148 | 5.8151 | 5.7977 | 5.8148 | 5.8148 | - |
26 Mar 2024 | 5.8104 | 5.8225 | 5.8103 | 5.8110 | 5.8110 | - |
25 Mar 2024 | 5.7953 | 5.8162 | 5.7900 | 5.7952 | 5.7952 | - |
22 Mar 2024 | 5.8191 | 5.8237 | 5.7910 | 5.8193 | 5.8193 | - |
21 Mar 2024 | 5.8403 | 5.8505 | 5.8172 | 5.8421 | 5.8421 | - |
20 Mar 2024 | 5.8261 | 5.8294 | 5.8150 | 5.8268 | 5.8268 | - |
19 Mar 2024 | 5.8385 | 5.8409 | 5.8210 | 5.8374 | 5.8374 | - |
18 Mar 2024 | 5.8453 | 5.8469 | 5.8390 | 5.8449 | 5.8449 | - |
15 Mar 2024 | 5.8531 | 5.8534 | 5.8436 | 5.8536 | 5.8536 | - |
14 Mar 2024 | 5.8732 | 5.8744 | 5.8513 | 5.8720 | 5.8720 | - |
13 Mar 2024 | 5.8726 | 5.8761 | 5.8645 | 5.8718 | 5.8718 | - |
12 Mar 2024 | 5.8793 | 5.8843 | 5.8652 | 5.8795 | 5.8795 | - |
11 Mar 2024 | 5.8736 | 5.8808 | 5.8699 | 5.8737 | 5.8737 | - |
08 Mar 2024 | 5.8654 | 5.8910 | 5.8630 | 5.8661 | 5.8661 | - |
07 Mar 2024 | 5.8447 | 5.8651 | 5.8424 | 5.8442 | 5.8442 | - |
06 Mar 2024 | 5.8258 | 5.8498 | 5.8223 | 5.8257 | 5.8257 | - |
05 Mar 2024 | 5.8238 | 5.8316 | 5.8171 | 5.8241 | 5.8241 | - |
04 Mar 2024 | 5.8250 | 5.8284 | 5.8198 | 5.8249 | 5.8249 | - |
01 Mar 2024 | 5.8158 | 5.8243 | 5.8084 | 5.8157 | 5.8157 | - |
29 Feb 2024 | 5.8151 | 5.8287 | 5.8130 | 5.8154 | 5.8154 | - |
28 Feb 2024 | 5.8201 | 5.8241 | 5.8094 | 5.8216 | 5.8216 | - |
27 Feb 2024 | 5.8194 | 5.8278 | 5.8163 | 5.8189 | 5.8189 | - |
26 Feb 2024 | 5.8233 | 5.8248 | 5.8152 | 5.8235 | 5.8235 | - |
23 Feb 2024 | 5.8252 | 5.8289 | 5.8125 | 5.8251 | 5.8251 | - |
22 Feb 2024 | 5.8191 | 5.8391 | 5.8177 | 5.8187 | 5.8187 | - |
21 Feb 2024 | 5.8201 | 5.8231 | 5.8148 | 5.8194 | 5.8194 | - |
20 Feb 2024 | 5.8081 | 5.8245 | 5.8050 | 5.8082 | 5.8082 | - |
19 Feb 2024 | 5.8124 | 5.8179 | 5.8055 | 5.8125 | 5.8125 | - |
16 Feb 2024 | 5.8114 | 5.8122 | 5.7977 | 5.8109 | 5.8109 | - |
15 Feb 2024 | 5.8010 | 5.8140 | 5.7965 | 5.7987 | 5.7987 | - |
14 Feb 2024 | 5.7848 | 5.7990 | 5.7823 | 5.7850 | 5.7850 | - |
13 Feb 2024 | 5.8125 | 5.8155 | 5.7853 | 5.8126 | 5.8126 | - |
12 Feb 2024 | 5.8118 | 5.8416 | 5.8091 | 5.8118 | 5.8118 | - |
09 Feb 2024 | 5.8067 | 5.8145 | 5.8025 | 5.8064 | 5.8064 | - |
08 Feb 2024 | 5.8199 | 5.8247 | 5.8004 | 5.8198 | 5.8198 | - |
07 Feb 2024 | 5.8203 | 5.8273 | 5.8182 | 5.8211 | 5.8211 | - |
06 Feb 2024 | 5.8056 | 5.8209 | 5.8041 | 5.8060 | 5.8060 | - |
05 Feb 2024 | 5.8186 | 5.8212 | 5.7981 | 5.8211 | 5.8211 | - |
02 Feb 2024 | 5.8489 | 5.8564 | 5.8186 | 5.8482 | 5.8482 | - |
01 Feb 2024 | 5.8316 | 5.8490 | 5.8258 | 5.8310 | 5.8310 | - |
31 Jan 2024 | 5.8357 | 5.8514 | 5.8255 | 5.8345 | 5.8345 | - |
30 Jan 2024 | 5.8319 | 5.8393 | 5.8278 | 5.8318 | 5.8318 | - |
29 Jan 2024 | 5.8213 | 5.8303 | 5.8175 | 5.8214 | 5.8214 | - |
26 Jan 2024 | 5.8325 | 5.8350 | 5.8237 | 5.8322 | 5.8322 | - |
25 Jan 2024 | 5.8339 | 5.8401 | 5.8271 | 5.8344 | 5.8344 | - |
24 Jan 2024 | 5.8316 | 5.8512 | 5.8284 | 5.8326 | 5.8326 | - |
23 Jan 2024 | 5.8232 | 5.8474 | 5.8207 | 5.8235 | 5.8235 | - |
22 Jan 2024 | 5.8314 | 5.8389 | 5.8240 | 5.8312 | 5.8312 | - |
19 Jan 2024 | 5.8209 | 5.8331 | 5.8180 | 5.8200 | 5.8200 | - |
18 Jan 2024 | 5.8183 | 5.8254 | 5.8114 | 5.8172 | 5.8172 | - |
17 Jan 2024 | 5.8294 | 5.8314 | 5.8063 | 5.8291 | 5.8291 | - |
16 Jan 2024 | 5.8638 | 5.8638 | 5.8291 | 5.8638 | 5.8638 | - |
15 Jan 2024 | 5.8705 | 5.8705 | 5.8613 | 5.8703 | 5.8703 | - |
12 Jan 2024 | 5.8777 | 5.8871 | 5.8677 | 5.8776 | 5.8776 | - |
11 Jan 2024 | 5.8728 | 5.8835 | 5.8586 | 5.8724 | 5.8724 | - |
10 Jan 2024 | 5.8705 | 5.8777 | 5.8645 | 5.8716 | 5.8716 | - |
09 Jan 2024 | 5.8746 | 5.8857 | 5.8669 | 5.8746 | 5.8746 | - |
08 Jan 2024 | 5.8740 | 5.8811 | 5.8589 | 5.8739 | 5.8739 | - |
05 Jan 2024 | 5.8731 | 5.8915 | 5.8490 | 5.8730 | 5.8730 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |