Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 7.08 | 7.08 | 6.78 | 6.82 | 6.82 | 12,834 |
13 Jun 2024 | 7.19 | 7.21 | 7.02 | 7.07 | 7.07 | 9,780 |
12 Jun 2024 | 7.02 | 7.24 | 7.02 | 7.18 | 7.18 | 14,592 |
11 Jun 2024 | 7.14 | 7.28 | 6.98 | 6.99 | 6.99 | 12,438 |
10 Jun 2024 | 7.01 | 7.20 | 6.94 | 7.04 | 7.04 | 17,359 |
07 Jun 2024 | 7.07 | 7.10 | 6.88 | 7.02 | 7.02 | 43,447 |
06 Jun 2024 | 7.48 | 7.50 | 7.07 | 7.11 | 7.11 | 83,331 |
05 Jun 2024 | 6.99 | 7.49 | 6.99 | 7.45 | 7.45 | 120,716 |
04 Jun 2024 | 6.87 | 7.00 | 6.79 | 6.98 | 6.98 | 148,920 |
03 Jun 2024 | 6.36 | 6.82 | 6.36 | 6.80 | 6.80 | 24,702 |
31 May 2024 | 6.43 | 6.44 | 6.35 | 6.37 | 6.37 | 42,902 |
30 May 2024 | 6.50 | 6.50 | 6.30 | 6.49 | 6.49 | 27,636 |
29 May 2024 | 6.66 | 6.67 | 6.48 | 6.49 | 6.49 | 9,652 |
28 May 2024 | 6.55 | 6.76 | 6.55 | 6.64 | 6.64 | 18,654 |
27 May 2024 | 6.46 | 6.62 | 6.45 | 6.62 | 6.62 | 29,268 |
24 May 2024 | 6.35 | 6.45 | 6.23 | 6.45 | 6.45 | 14,142 |
23 May 2024 | 6.39 | 6.48 | 6.30 | 6.35 | 6.35 | 10,587 |
22 May 2024 | 6.38 | 6.38 | 6.30 | 6.35 | 6.35 | 27,275 |
21 May 2024 | 6.51 | 6.51 | 6.31 | 6.38 | 6.38 | 48,679 |
20 May 2024 | 6.55 | 6.56 | 6.44 | 6.52 | 6.52 | 45,123 |
17 May 2024 | 6.72 | 6.72 | 6.42 | 6.57 | 6.57 | 36,823 |
16 May 2024 | 6.90 | 6.94 | 6.70 | 6.71 | 6.71 | 12,067 |
15 May 2024 | 7.09 | 7.21 | 6.88 | 6.92 | 6.92 | 29,106 |
14 May 2024 | 6.99 | 7.10 | 6.89 | 7.07 | 7.07 | 19,074 |
13 May 2024 | 6.80 | 6.95 | 6.74 | 6.95 | 6.95 | 12,254 |
10 May 2024 | 6.64 | 6.86 | 6.64 | 6.83 | 6.83 | 21,917 |
09 May 2024 | 6.63 | 6.66 | 6.61 | 6.66 | 6.66 | 8,955 |
08 May 2024 | 6.70 | 6.74 | 6.58 | 6.58 | 6.58 | 18,680 |
07 May 2024 | 6.78 | 6.86 | 6.64 | 6.69 | 6.69 | 22,122 |
06 May 2024 | 6.67 | 6.85 | 6.65 | 6.84 | 6.84 | 20,987 |
03 May 2024 | 6.66 | 6.75 | 6.63 | 6.67 | 6.67 | 9,904 |
02 May 2024 | 6.68 | 6.68 | 6.57 | 6.62 | 6.62 | 5,785 |
30 Apr 2024 | 6.86 | 6.86 | 6.65 | 6.70 | 6.70 | 11,121 |
29 Apr 2024 | 6.77 | 6.81 | 6.73 | 6.81 | 6.81 | 7,911 |
26 Apr 2024 | 6.75 | 6.88 | 6.74 | 6.80 | 6.80 | 18,050 |
25 Apr 2024 | 6.73 | 6.85 | 6.65 | 6.66 | 6.66 | 12,833 |
24 Apr 2024 | 6.93 | 6.93 | 6.70 | 6.78 | 6.78 | 19,385 |
23 Apr 2024 | 6.93 | 6.93 | 6.84 | 6.92 | 6.92 | 13,118 |
22 Apr 2024 | 6.70 | 6.98 | 6.70 | 6.88 | 6.88 | 115,606 |
19 Apr 2024 | 6.56 | 6.69 | 6.48 | 6.65 | 6.65 | 16,337 |
18 Apr 2024 | 6.63 | 6.76 | 6.63 | 6.73 | 6.73 | 11,552 |
17 Apr 2024 | 6.69 | 6.75 | 6.52 | 6.69 | 6.69 | 48,790 |
16 Apr 2024 | 7.02 | 7.02 | 6.64 | 6.72 | 6.72 | 342,644 |
15 Apr 2024 | 7.21 | 7.48 | 7.00 | 7.02 | 7.02 | 103,312 |
12 Apr 2024 | 7.62 | 7.72 | 7.24 | 7.28 | 7.28 | 52,521 |
11 Apr 2024 | 7.95 | 7.95 | 7.39 | 7.55 | 7.55 | 87,391 |
10 Apr 2024 | 7.98 | 8.00 | 7.80 | 8.00 | 8.00 | 16,148 |
09 Apr 2024 | 7.98 | 8.00 | 7.88 | 7.97 | 7.97 | 44,551 |
08 Apr 2024 | 7.65 | 8.00 | 7.65 | 7.99 | 7.99 | 108,785 |
05 Apr 2024 | 7.58 | 7.63 | 7.51 | 7.63 | 7.63 | 20,062 |
04 Apr 2024 | 7.50 | 7.74 | 7.43 | 7.62 | 7.62 | 16,070 |
03 Apr 2024 | 7.45 | 7.57 | 7.35 | 7.50 | 7.50 | 24,090 |
02 Apr 2024 | 7.67 | 7.79 | 7.36 | 7.41 | 7.41 | 46,713 |
28 Mar 2024 | 7.56 | 7.67 | 7.54 | 7.65 | 7.65 | 30,928 |
27 Mar 2024 | 7.59 | 7.64 | 7.43 | 7.51 | 7.51 | 39,583 |
26 Mar 2024 | 7.16 | 7.64 | 7.16 | 7.64 | 7.64 | 53,008 |
25 Mar 2024 | 6.90 | 7.16 | 6.80 | 7.14 | 7.14 | 32,986 |
22 Mar 2024 | 6.80 | 6.94 | 6.80 | 6.80 | 6.80 | 8,264 |
21 Mar 2024 | 6.73 | 6.95 | 6.73 | 6.88 | 6.88 | 33,810 |
20 Mar 2024 | 6.56 | 6.73 | 6.48 | 6.73 | 6.73 | 37,852 |
19 Mar 2024 | 6.59 | 6.59 | 6.45 | 6.45 | 6.45 | 29,505 |
18 Mar 2024 | 6.60 | 6.77 | 6.60 | 6.69 | 6.69 | 7,865 |
15 Mar 2024 | 6.63 | 6.71 | 6.58 | 6.58 | 6.58 | 7,895 |
14 Mar 2024 | 6.65 | 6.70 | 6.59 | 6.67 | 6.67 | 12,276 |
13 Mar 2024 | 6.78 | 6.78 | 6.60 | 6.64 | 6.64 | 7,793 |
12 Mar 2024 | 6.74 | 6.76 | 6.68 | 6.75 | 6.75 | 11,530 |
11 Mar 2024 | 6.69 | 6.85 | 6.59 | 6.85 | 6.85 | 11,296 |
08 Mar 2024 | 6.80 | 6.86 | 6.60 | 6.60 | 6.60 | 13,334 |
07 Mar 2024 | 6.70 | 6.90 | 6.69 | 6.80 | 6.80 | 33,973 |
06 Mar 2024 | 6.44 | 6.80 | 6.40 | 6.80 | 6.80 | 56,481 |
05 Mar 2024 | 6.28 | 6.28 | 6.06 | 6.08 | 6.08 | 16,978 |
04 Mar 2024 | 6.45 | 6.46 | 6.23 | 6.24 | 6.24 | 56,579 |
01 Mar 2024 | 6.56 | 6.56 | 6.31 | 6.31 | 6.31 | 7,600 |
29 Feb 2024 | 6.56 | 6.57 | 6.37 | 6.57 | 6.57 | 4,125 |
28 Feb 2024 | 6.63 | 6.63 | 6.45 | 6.45 | 6.45 | 23,233 |
27 Feb 2024 | 6.56 | 6.67 | 6.53 | 6.55 | 6.55 | 9,867 |
26 Feb 2024 | 6.57 | 6.60 | 6.48 | 6.56 | 6.56 | 17,134 |
23 Feb 2024 | 6.87 | 6.87 | 6.58 | 6.63 | 6.63 | 14,292 |
22 Feb 2024 | 6.67 | 6.97 | 6.67 | 6.82 | 6.82 | 26,388 |
21 Feb 2024 | 6.51 | 6.64 | 6.49 | 6.64 | 6.64 | 7,365 |
20 Feb 2024 | 6.42 | 6.61 | 6.42 | 6.52 | 6.52 | 4,635 |
19 Feb 2024 | 6.53 | 6.55 | 6.42 | 6.49 | 6.49 | 8,650 |
16 Feb 2024 | 6.34 | 6.53 | 6.34 | 6.53 | 6.53 | 10,528 |
15 Feb 2024 | 6.41 | 6.48 | 6.23 | 6.35 | 6.35 | 33,189 |
14 Feb 2024 | 6.81 | 6.88 | 6.34 | 6.42 | 6.42 | 78,743 |
13 Feb 2024 | 6.97 | 7.39 | 6.31 | 6.80 | 6.80 | 79,467 |
12 Feb 2024 | 6.50 | 6.97 | 6.50 | 6.79 | 6.79 | 53,807 |
09 Feb 2024 | 6.38 | 6.53 | 6.38 | 6.49 | 6.49 | 3,440 |
08 Feb 2024 | 6.38 | 6.57 | 6.37 | 6.50 | 6.50 | 20,945 |
07 Feb 2024 | 6.38 | 6.38 | 6.25 | 6.30 | 6.30 | 10,190 |
06 Feb 2024 | 6.22 | 6.39 | 6.07 | 6.39 | 6.39 | 23,012 |
05 Feb 2024 | 6.20 | 6.31 | 6.09 | 6.27 | 6.27 | 16,224 |
02 Feb 2024 | 6.22 | 6.33 | 6.19 | 6.21 | 6.21 | 4,209 |
01 Feb 2024 | 6.34 | 6.38 | 6.15 | 6.23 | 6.23 | 28,921 |
31 Jan 2024 | 6.43 | 6.43 | 6.35 | 6.39 | 6.39 | 6,053 |
30 Jan 2024 | 6.49 | 6.58 | 6.44 | 6.46 | 6.46 | 17,103 |
29 Jan 2024 | 6.61 | 6.61 | 6.48 | 6.50 | 6.50 | 13,101 |
26 Jan 2024 | 6.69 | 6.75 | 6.61 | 6.68 | 6.68 | 6,146 |
25 Jan 2024 | 6.54 | 6.73 | 6.54 | 6.65 | 6.65 | 14,115 |
24 Jan 2024 | 6.41 | 6.54 | 6.41 | 6.53 | 6.53 | 12,198 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |