Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 6.28 | 6.33 | 6.26 | 6.26 | 6.26 | 8,702 |
27 Mar 2024 | 6.27 | 6.30 | 6.20 | 6.30 | 6.30 | 8,881 |
26 Mar 2024 | 6.24 | 6.30 | 6.24 | 6.27 | 6.27 | 4,554 |
25 Mar 2024 | 6.21 | 6.30 | 6.21 | 6.24 | 6.24 | 32,212 |
22 Mar 2024 | 6.13 | 6.24 | 6.11 | 6.18 | 6.18 | 8,335 |
21 Mar 2024 | 6.24 | 6.30 | 6.02 | 6.13 | 6.13 | 29,456 |
20 Mar 2024 | 6.39 | 6.39 | 6.22 | 6.26 | 6.26 | 22,673 |
19 Mar 2024 | 6.31 | 6.39 | 6.31 | 6.39 | 6.39 | 15,110 |
18 Mar 2024 | 6.41 | 6.47 | 6.28 | 6.30 | 6.30 | 24,025 |
15 Mar 2024 | 6.30 | 6.47 | 6.30 | 6.39 | 6.39 | 17,397 |
14 Mar 2024 | 6.34 | 6.41 | 6.30 | 6.30 | 6.30 | 8,577 |
13 Mar 2024 | 6.34 | 6.39 | 6.34 | 6.35 | 6.35 | 2,752 |
12 Mar 2024 | 6.28 | 6.41 | 6.28 | 6.34 | 6.34 | 12,658 |
11 Mar 2024 | 6.34 | 6.34 | 6.25 | 6.26 | 6.26 | 32,952 |
08 Mar 2024 | 6.39 | 6.39 | 6.29 | 6.30 | 6.30 | 26,710 |
07 Mar 2024 | 6.49 | 6.50 | 6.36 | 6.39 | 6.39 | 2,682 |
06 Mar 2024 | 6.36 | 6.53 | 6.36 | 6.52 | 6.52 | 14,916 |
05 Mar 2024 | 6.47 | 6.47 | 6.27 | 6.36 | 6.36 | 31,704 |
04 Mar 2024 | 6.57 | 6.57 | 6.45 | 6.55 | 6.55 | 23,830 |
01 Mar 2024 | 6.73 | 6.74 | 6.50 | 6.51 | 6.51 | 16,478 |
29 Feb 2024 | 6.69 | 6.72 | 6.59 | 6.70 | 6.70 | 4,545 |
28 Feb 2024 | 6.66 | 6.71 | 6.63 | 6.68 | 6.68 | 2,910 |
27 Feb 2024 | 6.32 | 6.69 | 6.31 | 6.64 | 6.64 | 15,306 |
26 Feb 2024 | 6.30 | 6.43 | 6.26 | 6.33 | 6.33 | 8,700 |
23 Feb 2024 | 6.27 | 6.34 | 6.26 | 6.28 | 6.28 | 5,945 |
22 Feb 2024 | 6.31 | 6.39 | 6.22 | 6.26 | 6.26 | 3,540 |
21 Feb 2024 | 6.21 | 6.30 | 6.18 | 6.28 | 6.28 | 3,540 |
20 Feb 2024 | 6.30 | 6.30 | 6.16 | 6.22 | 6.22 | 4,820 |
19 Feb 2024 | 6.53 | 6.53 | 6.30 | 6.34 | 6.34 | 10,470 |
16 Feb 2024 | 6.43 | 6.53 | 6.43 | 6.51 | 6.51 | 18,799 |
15 Feb 2024 | 6.38 | 6.46 | 6.38 | 6.43 | 6.43 | 14,870 |
14 Feb 2024 | 6.43 | 6.47 | 6.39 | 6.39 | 6.39 | 2,725 |
13 Feb 2024 | 6.36 | 6.47 | 6.36 | 6.38 | 6.38 | 8,765 |
12 Feb 2024 | 6.26 | 6.38 | 6.26 | 6.36 | 6.36 | 6,761 |
09 Feb 2024 | 6.24 | 6.27 | 6.20 | 6.26 | 6.26 | 9,930 |
08 Feb 2024 | 6.18 | 6.28 | 6.15 | 6.24 | 6.24 | 18,571 |
07 Feb 2024 | 6.20 | 6.24 | 6.14 | 6.18 | 6.18 | 11,277 |
06 Feb 2024 | 6.02 | 6.20 | 6.02 | 6.18 | 6.18 | 12,684 |
05 Feb 2024 | 5.99 | 6.08 | 5.98 | 6.00 | 6.00 | 15,424 |
02 Feb 2024 | 5.90 | 6.00 | 5.90 | 5.97 | 5.97 | 34,450 |
01 Feb 2024 | 5.82 | 5.89 | 5.82 | 5.89 | 5.89 | 17,006 |
31 Jan 2024 | 5.85 | 5.89 | 5.82 | 5.84 | 5.84 | 10,479 |
30 Jan 2024 | 5.85 | 5.90 | 5.81 | 5.86 | 5.86 | 3,100 |
29 Jan 2024 | 5.79 | 5.87 | 5.76 | 5.86 | 5.86 | 14,824 |
26 Jan 2024 | 5.70 | 5.84 | 5.70 | 5.80 | 5.80 | 5,020 |
25 Jan 2024 | 5.73 | 5.78 | 5.71 | 5.72 | 5.72 | 600 |
24 Jan 2024 | 5.78 | 5.80 | 5.71 | 5.72 | 5.72 | 4,303 |
23 Jan 2024 | 5.62 | 5.78 | 5.60 | 5.72 | 5.72 | 15,677 |
22 Jan 2024 | 5.47 | 5.61 | 5.47 | 5.59 | 5.59 | 2,698 |
19 Jan 2024 | 5.63 | 5.66 | 5.46 | 5.51 | 5.51 | 11,932 |
18 Jan 2024 | 5.57 | 5.63 | 5.43 | 5.58 | 5.58 | 1,450 |
17 Jan 2024 | 5.62 | 5.70 | 5.54 | 5.55 | 5.55 | 5,480 |
16 Jan 2024 | 5.62 | 5.65 | 5.61 | 5.63 | 5.63 | 6,839 |
15 Jan 2024 | 5.66 | 5.68 | 5.64 | 5.64 | 5.64 | 21,879 |
12 Jan 2024 | 5.77 | 5.77 | 5.64 | 5.66 | 5.66 | 8,451 |
11 Jan 2024 | 5.82 | 5.83 | 5.70 | 5.73 | 5.73 | 5,845 |
10 Jan 2024 | 5.80 | 5.81 | 5.74 | 5.79 | 5.79 | 6,712 |
09 Jan 2024 | 5.64 | 5.84 | 5.64 | 5.78 | 5.78 | 11,104 |
08 Jan 2024 | 5.47 | 5.66 | 5.41 | 5.66 | 5.66 | 36,312 |
05 Jan 2024 | 5.46 | 5.48 | 5.38 | 5.43 | 5.43 | 13,429 |
04 Jan 2024 | 5.47 | 5.54 | 5.45 | 5.51 | 5.51 | 9,880 |
03 Jan 2024 | 5.72 | 5.72 | 5.45 | 5.46 | 5.46 | 15,596 |
02 Jan 2024 | 5.66 | 5.72 | 5.60 | 5.68 | 5.68 | 24,112 |
29 Dec 2023 | 5.52 | 5.61 | 5.51 | 5.59 | 5.59 | 3,660 |
28 Dec 2023 | 5.52 | 5.60 | 5.51 | 5.55 | 5.55 | 8,812 |
27 Dec 2023 | 5.51 | 5.55 | 5.46 | 5.51 | 5.51 | 23,196 |
22 Dec 2023 | 5.48 | 5.56 | 5.44 | 5.47 | 5.47 | 7,490 |
21 Dec 2023 | 5.57 | 5.61 | 5.44 | 5.47 | 5.47 | 12,657 |
20 Dec 2023 | 5.26 | 5.59 | 5.26 | 5.53 | 5.53 | 56,540 |
19 Dec 2023 | 5.28 | 5.28 | 5.22 | 5.26 | 5.26 | 2,031 |
18 Dec 2023 | 5.22 | 5.30 | 5.17 | 5.26 | 5.26 | 3,009 |
15 Dec 2023 | 5.22 | 5.30 | 5.19 | 5.20 | 5.20 | 3,540 |
14 Dec 2023 | 5.11 | 5.29 | 5.11 | 5.22 | 5.22 | 10,180 |
13 Dec 2023 | 5.11 | 5.14 | 5.03 | 5.09 | 5.09 | 37,635 |
12 Dec 2023 | 5.13 | 5.14 | 5.09 | 5.11 | 5.11 | 6,380 |
11 Dec 2023 | 5.24 | 5.24 | 5.13 | 5.14 | 5.14 | 4,976 |
08 Dec 2023 | 5.16 | 5.23 | 5.13 | 5.19 | 5.19 | 4,050 |
07 Dec 2023 | 5.13 | 5.17 | 5.11 | 5.16 | 5.16 | 3,805 |
06 Dec 2023 | 5.09 | 5.18 | 5.09 | 5.16 | 5.16 | 3,605 |
05 Dec 2023 | 5.05 | 5.12 | 5.05 | 5.09 | 5.09 | 1,400 |
04 Dec 2023 | 5.08 | 5.11 | 5.04 | 5.07 | 5.07 | 11,788 |
01 Dec 2023 | 5.07 | 5.11 | 5.03 | 5.07 | 5.07 | 12,300 |
30 Nov 2023 | 5.14 | 5.14 | 5.03 | 5.09 | 5.09 | 500 |
29 Nov 2023 | 5.07 | 5.14 | 5.06 | 5.13 | 5.13 | 7,500 |
28 Nov 2023 | 5.16 | 5.16 | 4.97 | 5.08 | 5.08 | 16,350 |
27 Nov 2023 | 5.16 | 5.16 | 4.97 | 5.05 | 5.05 | 20,750 |
24 Nov 2023 | 5.16 | 5.16 | 5.11 | 5.16 | 5.16 | 16,000 |
23 Nov 2023 | 5.09 | 5.16 | 5.09 | 5.16 | 5.16 | 925 |
22 Nov 2023 | 5.10 | 5.16 | 5.09 | 5.09 | 5.09 | 1,005 |
21 Nov 2023 | 5.24 | 5.24 | 5.09 | 5.09 | 5.09 | 5,370 |
20 Nov 2023 | 5.21 | 5.28 | 5.16 | 5.24 | 5.24 | 7,068 |
17 Nov 2023 | 5.16 | 5.28 | 5.16 | 5.26 | 5.26 | 2,020 |
16 Nov 2023 | 5.23 | 5.27 | 5.16 | 5.16 | 5.16 | 840 |
15 Nov 2023 | 5.09 | 5.22 | 5.09 | 5.20 | 5.20 | 2,533 |
14 Nov 2023 | 5.01 | 5.09 | 4.97 | 5.08 | 5.08 | 6,570 |
13 Nov 2023 | 4.99 | 5.02 | 4.95 | 5.01 | 5.01 | 22,290 |
10 Nov 2023 | 5.03 | 5.03 | 4.94 | 5.01 | 5.01 | 5,220 |
09 Nov 2023 | 5.11 | 5.14 | 5.03 | 5.03 | 5.03 | 20,332 |
08 Nov 2023 | 5.09 | 5.14 | 5.07 | 5.13 | 5.13 | 24,430 |
07 Nov 2023 | 5.03 | 5.16 | 4.96 | 5.09 | 5.09 | 13,669 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |