Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 6.79 | 6.90 | 6.75 | 6.80 | 6.80 | 60,019 |
01 May 2024 | 6.52 | 6.77 | 6.52 | 6.70 | 6.70 | 2,510 |
30 Apr 2024 | 6.74 | 6.79 | 6.51 | 6.51 | 6.51 | 65,719 |
29 Apr 2024 | 6.79 | 6.85 | 6.75 | 6.80 | 6.80 | 13,359 |
26 Apr 2024 | 6.80 | 6.80 | 6.79 | 6.79 | 6.79 | 7,750 |
24 Apr 2024 | 6.78 | 6.80 | 6.78 | 6.80 | 6.80 | 7,550 |
23 Apr 2024 | 6.80 | 6.80 | 6.77 | 6.78 | 6.78 | 2,853 |
22 Apr 2024 | 6.78 | 6.80 | 6.70 | 6.80 | 6.80 | 39,851 |
19 Apr 2024 | 6.80 | 6.80 | 6.76 | 6.78 | 6.78 | 21,328 |
18 Apr 2024 | 6.88 | 6.90 | 6.80 | 6.88 | 6.88 | 12,253 |
17 Apr 2024 | 6.90 | 6.90 | 6.77 | 6.88 | 6.88 | 13,030 |
16 Apr 2024 | 6.89 | 6.90 | 6.77 | 6.90 | 6.90 | 4,689 |
15 Apr 2024 | 6.89 | 6.90 | 6.89 | 6.89 | 6.89 | 9,128 |
12 Apr 2024 | 6.88 | 6.89 | 6.85 | 6.89 | 6.89 | 10,169 |
11 Apr 2024 | 6.89 | 6.89 | 6.72 | 6.85 | 6.85 | 7,401 |
10 Apr 2024 | 6.89 | 6.89 | 6.76 | 6.89 | 6.89 | 13,879 |
09 Apr 2024 | 6.76 | 6.90 | 6.75 | 6.90 | 6.90 | 23,229 |
08 Apr 2024 | 6.77 | 6.78 | 6.72 | 6.77 | 6.77 | 30,755 |
05 Apr 2024 | 6.72 | 6.76 | 6.71 | 6.71 | 6.71 | 8,712 |
04 Apr 2024 | 6.84 | 6.84 | 6.74 | 6.74 | 6.74 | 22,936 |
03 Apr 2024 | 6.81 | 6.82 | 6.76 | 6.80 | 6.80 | 5,895 |
02 Apr 2024 | 6.85 | 6.90 | 6.77 | 6.81 | 6.81 | 43,001 |
28 Mar 2024 | 6.82 | 6.82 | 6.76 | 6.80 | 6.80 | 11,376 |
27 Mar 2024 | 6.83 | 6.83 | 6.77 | 6.83 | 6.83 | 353 |
26 Mar 2024 | 6.76 | 6.83 | 6.76 | 6.83 | 6.83 | 13,362 |
25 Mar 2024 | 6.76 | 6.82 | 6.76 | 6.76 | 6.76 | 8,368 |
22 Mar 2024 | 6.85 | 6.85 | 6.76 | 6.76 | 6.76 | 8,828 |
21 Mar 2024 | 6.85 | 6.95 | 6.76 | 6.83 | 6.83 | 15,831 |
20 Mar 2024 | 6.87 | 6.88 | 6.85 | 6.88 | 6.88 | 13,914 |
19 Mar 2024 | 6.79 | 6.87 | 6.75 | 6.84 | 6.84 | 6,502 |
18 Mar 2024 | 6.86 | 6.86 | 6.78 | 6.80 | 6.80 | 6,525 |
15 Mar 2024 | 6.81 | 6.87 | 6.81 | 6.86 | 6.86 | 22,464 |
14 Mar 2024 | 6.85 | 6.86 | 6.78 | 6.78 | 6.78 | 16,441 |
13 Mar 2024 | 6.85 | 6.85 | 6.78 | 6.85 | 6.85 | 10,030 |
12 Mar 2024 | 6.71 | 6.82 | 6.70 | 6.80 | 6.80 | 26,438 |
11 Mar 2024 | 6.70 | 6.85 | 6.69 | 6.71 | 6.71 | 8,685 |
08 Mar 2024 | 6.75 | 6.75 | 6.60 | 6.70 | 6.70 | 8,000 |
07 Mar 2024 | 6.65 | 6.85 | 6.65 | 6.75 | 6.75 | 24,458 |
06 Mar 2024 | 6.85 | 6.85 | 6.65 | 6.65 | 6.65 | 24,241 |
05 Mar 2024 | 6.85 | 6.86 | 6.77 | 6.84 | 6.84 | 18,510 |
04 Mar 2024 | 6.65 | 6.85 | 6.65 | 6.85 | 6.85 | 11,061 |
01 Mar 2024 | 6.72 | 6.80 | 6.70 | 6.70 | 6.70 | 6,006 |
29 Feb 2024 | 6.70 | 6.82 | 6.70 | 6.74 | 6.74 | 1,401 |
28 Feb 2024 | 6.70 | 6.71 | 6.70 | 6.70 | 6.70 | 13,837 |
27 Feb 2024 | 6.79 | 6.85 | 6.58 | 6.70 | 6.70 | 21,035 |
26 Feb 2024 | 6.82 | 6.82 | 6.72 | 6.78 | 6.78 | 4,342 |
23 Feb 2024 | 6.70 | 6.84 | 6.65 | 6.82 | 6.82 | 7,198 |
22 Feb 2024 | 6.77 | 6.85 | 6.75 | 6.85 | 6.85 | 8,177 |
21 Feb 2024 | 6.68 | 6.70 | 6.64 | 6.65 | 6.65 | 24,688 |
20 Feb 2024 | 6.83 | 6.84 | 6.66 | 6.67 | 6.67 | 28,911 |
19 Feb 2024 | 6.76 | 6.82 | 6.72 | 6.82 | 6.82 | 6,420 |
16 Feb 2024 | 6.70 | 6.77 | 6.70 | 6.77 | 6.77 | 487 |
15 Feb 2024 | 6.78 | 6.78 | 6.74 | 6.77 | 6.77 | 7,335 |
14 Feb 2024 | 6.83 | 6.83 | 6.74 | 6.79 | 6.79 | 9,576 |
13 Feb 2024 | 6.81 | 6.85 | 6.76 | 6.76 | 6.76 | 1,386 |
12 Feb 2024 | 6.87 | 6.87 | 6.81 | 6.81 | 6.81 | 236 |
09 Feb 2024 | 6.84 | 6.88 | 6.82 | 6.82 | 6.82 | 37,786 |
08 Feb 2024 | 6.75 | 6.85 | 6.75 | 6.84 | 6.84 | 20,955 |
07 Feb 2024 | 6.66 | 6.75 | 6.66 | 6.75 | 6.75 | 13,575 |
06 Feb 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
05 Feb 2024 | 6.66 | 6.70 | 6.63 | 6.63 | 6.63 | 78,123 |
02 Feb 2024 | 6.65 | 6.66 | 6.54 | 6.66 | 6.66 | 21,064 |
01 Feb 2024 | 6.63 | 6.63 | 6.53 | 6.53 | 6.53 | 3,118 |
31 Jan 2024 | 6.60 | 6.64 | 6.60 | 6.62 | 6.62 | 7,549 |
30 Jan 2024 | 6.58 | 6.58 | 6.53 | 6.58 | 6.58 | 7,283 |
29 Jan 2024 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | 3,397 |
25 Jan 2024 | 6.63 | 6.65 | 6.59 | 6.65 | 6.65 | 16,143 |
24 Jan 2024 | 6.63 | 6.64 | 6.63 | 6.63 | 6.63 | 423 |
23 Jan 2024 | 6.63 | 6.65 | 6.62 | 6.65 | 6.65 | 17,518 |
22 Jan 2024 | 6.60 | 6.63 | 6.59 | 6.63 | 6.63 | 32,568 |
19 Jan 2024 | 6.60 | 6.61 | 6.60 | 6.60 | 6.60 | 3,622 |
18 Jan 2024 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | 162 |
17 Jan 2024 | 6.69 | 6.70 | 6.54 | 6.54 | 6.54 | 10,354 |
16 Jan 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 3,449 |
15 Jan 2024 | 6.58 | 6.68 | 6.58 | 6.68 | 6.68 | 2,599 |
12 Jan 2024 | 6.66 | 6.69 | 6.56 | 6.57 | 6.57 | 11,053 |
11 Jan 2024 | 6.70 | 6.70 | 6.68 | 6.69 | 6.69 | 2,488 |
10 Jan 2024 | 6.69 | 6.70 | 6.69 | 6.70 | 6.70 | 149 |
09 Jan 2024 | 6.70 | 6.70 | 6.64 | 6.70 | 6.70 | 14,799 |
08 Jan 2024 | 6.70 | 6.70 | 6.67 | 6.70 | 6.70 | 5,025 |
05 Jan 2024 | 6.64 | 6.70 | 6.60 | 6.66 | 6.66 | 5,473 |
04 Jan 2024 | 6.69 | 6.70 | 6.60 | 6.60 | 6.60 | 3,415 |
03 Jan 2024 | 6.62 | 6.68 | 6.60 | 6.68 | 6.68 | 1,318 |
02 Jan 2024 | 6.52 | 6.68 | 6.52 | 6.61 | 6.61 | 8,400 |
29 Dec 2023 | 6.60 | 6.65 | 6.51 | 6.51 | 6.51 | 42,209 |
28 Dec 2023 | 6.51 | 6.60 | 6.49 | 6.60 | 6.60 | 21,423 |
27 Dec 2023 | 6.50 | 6.50 | 6.36 | 6.49 | 6.49 | 1,723 |
22 Dec 2023 | 6.56 | 6.56 | 6.40 | 6.48 | 6.48 | 13,444 |
21 Dec 2023 | 6.60 | 6.61 | 6.52 | 6.52 | 6.52 | 9,762 |
20 Dec 2023 | 6.52 | 6.60 | 6.45 | 6.60 | 6.60 | 11,589 |
19 Dec 2023 | 6.49 | 6.51 | 6.27 | 6.47 | 6.47 | 21,842 |
19 Dec 2023 | 0.15 Dividend | |||||
18 Dec 2023 | 6.50 | 6.60 | 6.40 | 6.40 | 6.25 | 36,979 |
15 Dec 2023 | 6.42 | 6.50 | 6.40 | 6.50 | 6.35 | 29,895 |
14 Dec 2023 | 6.32 | 6.44 | 6.32 | 6.42 | 6.27 | 20,787 |
13 Dec 2023 | 6.25 | 6.25 | 6.20 | 6.25 | 6.10 | 2,218 |
12 Dec 2023 | 6.34 | 6.34 | 6.18 | 6.18 | 6.04 | 3,990 |
11 Dec 2023 | 6.25 | 6.40 | 6.16 | 6.40 | 6.25 | 14,348 |
08 Dec 2023 | 6.44 | 6.44 | 6.18 | 6.18 | 6.04 | 6,774 |
07 Dec 2023 | 6.46 | 6.46 | 6.45 | 6.45 | 6.30 | 109 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |