Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 6.89 | 6.90 | 6.89 | 6.90 | 6.90 | 11,459 |
01 May 2024 | 6.78 | 6.78 | 6.75 | 6.79 | 6.79 | 60,358 |
30 Apr 2024 | 6.87 | 6.87 | 6.79 | 6.79 | 6.79 | 178,098 |
29 Apr 2024 | 6.84 | 6.86 | 6.84 | 6.86 | 6.86 | 106,060 |
26 Apr 2024 | 6.78 | 6.80 | 6.77 | 6.78 | 6.78 | 601,873 |
25 Apr 2024 | 6.69 | 6.71 | 6.63 | 6.68 | 6.68 | 272,665 |
24 Apr 2024 | 6.76 | 6.76 | 6.71 | 6.70 | 6.70 | 1,045,931 |
23 Apr 2024 | 6.67 | 6.72 | 6.67 | 6.72 | 6.72 | 55,937 |
22 Apr 2024 | 6.73 | 6.73 | 6.60 | 6.61 | 6.61 | 216,452 |
19 Apr 2024 | 6.62 | 6.62 | 6.50 | 6.57 | 6.57 | 40,597 |
18 Apr 2024 | 6.64 | 6.64 | 6.57 | 6.60 | 6.60 | 141,677 |
17 Apr 2024 | 6.57 | 6.59 | 6.54 | 6.54 | 6.54 | 22,396 |
16 Apr 2024 | 6.58 | 6.60 | 6.55 | 6.55 | 6.55 | 391,662 |
15 Apr 2024 | 6.75 | 6.75 | 6.69 | 6.69 | 6.69 | 108,258 |
12 Apr 2024 | 6.82 | 6.83 | 6.71 | 6.73 | 6.73 | 171,790 |
11 Apr 2024 | 6.86 | 6.88 | 6.82 | 6.84 | 6.84 | 54,814 |
10 Apr 2024 | 6.96 | 6.98 | 6.81 | 6.81 | 6.81 | 163,422 |
09 Apr 2024 | 6.91 | 6.95 | 6.91 | 6.93 | 6.93 | 95,691 |
08 Apr 2024 | 6.84 | 6.89 | 6.83 | 6.87 | 6.87 | 431,849 |
05 Apr 2024 | 6.80 | 6.82 | 6.78 | 6.82 | 6.82 | 224,497 |
04 Apr 2024 | 6.81 | 6.88 | 6.81 | 6.86 | 6.86 | 277,167 |
03 Apr 2024 | 6.78 | 6.80 | 6.76 | 6.80 | 6.80 | 591,568 |
02 Apr 2024 | 6.84 | 6.86 | 6.81 | 6.81 | 6.81 | 287,130 |
28 Mar 2024 | 6.84 | 6.87 | 6.82 | 6.84 | 6.84 | 218,868 |
27 Mar 2024 | 6.82 | 6.83 | 6.81 | 6.81 | 6.81 | 46,848 |
26 Mar 2024 | 6.88 | 6.88 | 6.84 | 6.84 | 6.84 | 1,033,816 |
25 Mar 2024 | 6.85 | 6.86 | 6.84 | 6.86 | 6.86 | 93,213 |
22 Mar 2024 | 6.84 | 6.86 | 6.83 | 6.84 | 6.84 | 981,884 |
21 Mar 2024 | 6.94 | 6.95 | 6.89 | 6.89 | 6.89 | 412,507 |
20 Mar 2024 | 6.79 | 6.83 | 6.78 | 6.82 | 6.82 | 150,576 |
19 Mar 2024 | 6.80 | 6.81 | 6.77 | 6.81 | 6.81 | 43,795 |
18 Mar 2024 | 6.90 | 6.91 | 6.84 | 6.84 | 6.84 | 296,710 |
15 Mar 2024 | 6.89 | 6.92 | 6.89 | 6.89 | 6.89 | 483,762 |
14 Mar 2024 | 6.98 | 6.99 | 6.93 | 6.93 | 6.93 | 402,684 |
13 Mar 2024 | 6.93 | 6.97 | 6.93 | 6.95 | 6.95 | 77,033 |
12 Mar 2024 | 6.95 | 6.97 | 6.91 | 6.94 | 6.94 | 196,132 |
11 Mar 2024 | 6.87 | 6.90 | 6.86 | 6.90 | 6.90 | 538,295 |
08 Mar 2024 | 6.86 | 6.87 | 6.83 | 6.84 | 6.84 | 104,875 |
07 Mar 2024 | 6.76 | 6.84 | 6.76 | 6.84 | 6.84 | 229,018 |
06 Mar 2024 | 6.74 | 6.84 | 6.74 | 6.83 | 6.83 | 142,688 |
05 Mar 2024 | 6.74 | 6.75 | 6.72 | 6.74 | 6.74 | 121,361 |
04 Mar 2024 | 6.83 | 6.84 | 6.78 | 6.78 | 6.78 | 268,729 |
01 Mar 2024 | 6.78 | 6.82 | 6.76 | 6.82 | 6.82 | 334,992 |
29 Feb 2024 | 6.75 | 6.76 | 6.71 | 6.71 | 6.71 | 68,119 |
28 Feb 2024 | 6.74 | 6.76 | 6.71 | 6.72 | 6.72 | 156,853 |
27 Feb 2024 | 6.77 | 6.80 | 6.76 | 6.80 | 6.80 | 1,028,200 |
26 Feb 2024 | 6.72 | 6.75 | 6.72 | 6.74 | 6.74 | 31,931 |
23 Feb 2024 | 6.79 | 6.79 | 6.75 | 6.76 | 6.76 | 717,151 |
22 Feb 2024 | 6.81 | 6.82 | 6.78 | 6.79 | 6.79 | 251,584 |
21 Feb 2024 | 6.76 | 6.76 | 6.74 | 6.76 | 6.76 | 382,117 |
20 Feb 2024 | 6.72 | 6.76 | 6.72 | 6.74 | 6.74 | 159,817 |
19 Feb 2024 | 6.74 | 6.74 | 6.73 | 6.74 | 6.74 | 35,773 |
16 Feb 2024 | 6.75 | 6.75 | 6.71 | 6.75 | 6.75 | 559,852 |
15 Feb 2024 | 6.64 | 6.68 | 6.64 | 6.68 | 6.68 | 110,027 |
14 Feb 2024 | 6.58 | 6.63 | 6.56 | 6.63 | 6.63 | 87,277 |
13 Feb 2024 | 6.70 | 6.72 | 6.58 | 6.58 | 6.58 | 85,505 |
12 Feb 2024 | 6.64 | 6.72 | 6.64 | 6.72 | 6.72 | 11,817 |
09 Feb 2024 | 6.63 | 6.66 | 6.59 | 6.66 | 6.66 | 27,007 |
08 Feb 2024 | 6.66 | 6.66 | 6.61 | 6.63 | 6.63 | 83,138 |
07 Feb 2024 | 6.65 | 6.67 | 6.64 | 6.64 | 6.64 | 325,544 |
06 Feb 2024 | 6.63 | 6.65 | 6.59 | 6.65 | 6.65 | 102,267 |
05 Feb 2024 | 6.54 | 6.54 | 6.48 | 6.49 | 6.49 | 1,880,479 |
02 Feb 2024 | 6.59 | 6.62 | 6.52 | 6.54 | 6.54 | 84,573 |
01 Feb 2024 | 6.48 | 6.56 | 6.48 | 6.52 | 6.52 | 39,023 |
31 Jan 2024 | 6.47 | 6.52 | 6.47 | 6.50 | 6.50 | 630,563 |
30 Jan 2024 | 6.50 | 6.51 | 6.48 | 6.51 | 6.51 | 402,870 |
29 Jan 2024 | 6.56 | 6.57 | 6.52 | 6.52 | 6.52 | 253,617 |
26 Jan 2024 | 6.51 | 6.57 | 6.49 | 6.57 | 6.57 | 207,038 |
25 Jan 2024 | 6.57 | 6.59 | 6.54 | 6.55 | 6.55 | 671,304 |
24 Jan 2024 | 6.55 | 6.64 | 6.55 | 6.62 | 6.62 | 163,117 |
23 Jan 2024 | 6.48 | 6.51 | 6.44 | 6.48 | 6.48 | 90,625 |
22 Jan 2024 | 6.44 | 6.46 | 6.41 | 6.45 | 6.45 | 63,374 |
19 Jan 2024 | 6.49 | 6.49 | 6.45 | 6.48 | 6.48 | 36,080 |
18 Jan 2024 | 6.45 | 6.49 | 6.44 | 6.49 | 6.49 | 537,383 |
17 Jan 2024 | 6.43 | 6.44 | 6.39 | 6.41 | 6.41 | 52,147 |
16 Jan 2024 | 6.60 | 6.60 | 6.57 | 6.58 | 6.58 | 33,269 |
15 Jan 2024 | 6.67 | 6.70 | 6.66 | 6.67 | 6.67 | 9,007 |
12 Jan 2024 | 6.70 | 6.74 | 6.68 | 6.74 | 6.74 | 916,403 |
11 Jan 2024 | 6.74 | 6.74 | 6.66 | 6.66 | 6.66 | 62,075 |
10 Jan 2024 | 6.68 | 6.69 | 6.66 | 6.66 | 6.66 | 98,438 |
09 Jan 2024 | 6.70 | 6.71 | 6.66 | 6.70 | 6.70 | 161,574 |
08 Jan 2024 | 6.69 | 6.75 | 6.68 | 6.75 | 6.75 | 31,418 |
05 Jan 2024 | 6.72 | 6.78 | 6.70 | 6.76 | 6.76 | 39,931 |
04 Jan 2024 | 6.78 | 6.78 | 6.74 | 6.77 | 6.77 | 50,946 |
03 Jan 2024 | 6.79 | 6.80 | 6.74 | 6.75 | 6.75 | 54,608 |
02 Jan 2024 | 6.89 | 6.89 | 6.80 | 6.82 | 6.82 | 116,916 |
29 Dec 2023 | 6.94 | 6.94 | 6.91 | 6.93 | 6.93 | 34,653 |
28 Dec 2023 | 6.96 | 6.96 | 6.93 | 6.95 | 6.95 | 456,696 |
27 Dec 2023 | 6.79 | 6.93 | 6.79 | 6.84 | 6.84 | 151,404 |
22 Dec 2023 | 6.69 | 6.72 | 6.68 | 6.72 | 6.72 | 153,313 |
21 Dec 2023 | 6.72 | 6.80 | 6.72 | 6.80 | 6.80 | 53,257 |
20 Dec 2023 | 6.72 | 6.79 | 6.72 | 6.74 | 6.74 | 262,175 |
19 Dec 2023 | 6.72 | 6.81 | 6.72 | 6.78 | 6.78 | 38,607 |
18 Dec 2023 | 6.77 | 6.78 | 6.71 | 6.71 | 6.71 | 47,510 |
15 Dec 2023 | 6.82 | 6.84 | 6.79 | 6.80 | 6.80 | 147,148 |
14 Dec 2023 | 6.68 | 6.80 | 6.68 | 6.79 | 6.79 | 133,177 |
13 Dec 2023 | 6.55 | 6.56 | 6.53 | 6.53 | 6.53 | 2,238,407 |
12 Dec 2023 | 6.65 | 6.65 | 6.55 | 6.57 | 6.57 | 146,660 |
11 Dec 2023 | 6.59 | 6.62 | 6.58 | 6.61 | 6.61 | 24,814 |
08 Dec 2023 | 6.64 | 6.65 | 6.59 | 6.59 | 6.59 | 787,874 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |