Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6.9532 | 6.9538 | 6.9487 | 6.9492 | 6.9492 | - |
02 May 2024 | 6.9581 | 6.9854 | 6.9521 | 6.9581 | 6.9581 | - |
01 May 2024 | 6.9922 | 7.0027 | 6.9781 | 6.9922 | 6.9922 | - |
30 Apr 2024 | 6.9589 | 6.9809 | 6.9474 | 6.9589 | 6.9589 | - |
29 Apr 2024 | 6.9658 | 6.9763 | 6.9483 | 6.9658 | 6.9658 | - |
26 Apr 2024 | 6.9507 | 6.9858 | 6.9356 | 6.9507 | 6.9507 | - |
25 Apr 2024 | 6.9703 | 6.9836 | 6.9513 | 6.9703 | 6.9703 | - |
24 Apr 2024 | 6.9689 | 6.9828 | 6.9625 | 6.9689 | 6.9689 | - |
23 Apr 2024 | 7.0026 | 7.0125 | 6.9646 | 7.0026 | 7.0026 | - |
22 Apr 2024 | 6.9996 | 7.0221 | 6.9916 | 6.9993 | 6.9993 | - |
19 Apr 2024 | 7.0091 | 7.0303 | 6.9893 | 7.0091 | 7.0091 | - |
18 Apr 2024 | 6.9925 | 7.0073 | 6.9791 | 6.9925 | 6.9925 | - |
17 Apr 2024 | 7.0243 | 7.0330 | 7.0039 | 7.0243 | 7.0243 | - |
16 Apr 2024 | 7.0204 | 7.0355 | 7.0028 | 7.0204 | 7.0204 | - |
15 Apr 2024 | 7.0056 | 7.0232 | 6.9951 | 7.0056 | 7.0056 | - |
12 Apr 2024 | 6.9538 | 7.0227 | 6.9528 | 6.9538 | 6.9538 | - |
11 Apr 2024 | 6.9443 | 6.9704 | 6.9349 | 6.9443 | 6.9443 | - |
10 Apr 2024 | 6.8687 | 6.9495 | 6.8645 | 6.8687 | 6.8687 | - |
09 Apr 2024 | 6.8664 | 6.8744 | 6.8526 | 6.8664 | 6.8664 | - |
08 Apr 2024 | 6.8862 | 6.8922 | 6.8690 | 6.8862 | 6.8862 | - |
05 Apr 2024 | 6.8827 | 6.9112 | 6.8758 | 6.8827 | 6.8827 | - |
04 Apr 2024 | 6.8816 | 6.8840 | 6.8578 | 6.8816 | 6.8816 | - |
03 Apr 2024 | 6.9259 | 6.9284 | 6.8872 | 6.9259 | 6.9259 | - |
02 Apr 2024 | 6.9461 | 6.9550 | 6.9188 | 6.9461 | 6.9461 | - |
01 Apr 2024 | 6.9103 | 6.9503 | 6.9067 | 6.9103 | 6.9103 | - |
29 Mar 2024 | 6.9107 | 6.9258 | 6.9031 | 6.9107 | 6.9107 | - |
28 Mar 2024 | 6.8973 | 6.9207 | 6.8875 | 6.8973 | 6.8973 | - |
27 Mar 2024 | 6.8862 | 6.8982 | 6.8813 | 6.8862 | 6.8862 | - |
26 Mar 2024 | 6.8797 | 6.8890 | 6.8640 | 6.8797 | 6.8797 | - |
25 Mar 2024 | 6.9008 | 6.9039 | 6.8785 | 6.9008 | 6.9008 | - |
22 Mar 2024 | 6.8657 | 6.9000 | 6.8620 | 6.8657 | 6.8657 | - |
21 Mar 2024 | 6.8180 | 6.8700 | 6.8151 | 6.8180 | 6.8180 | - |
20 Mar 2024 | 6.8645 | 6.8814 | 6.8588 | 6.8645 | 6.8645 | - |
19 Mar 2024 | 6.8576 | 6.8821 | 6.8554 | 6.8576 | 6.8576 | - |
18 Mar 2024 | 6.8521 | 6.8532 | 6.8377 | 6.8521 | 6.8521 | - |
15 Mar 2024 | 6.8501 | 6.8570 | 6.8415 | 6.8501 | 6.8501 | - |
14 Mar 2024 | 6.8076 | 6.8512 | 6.8068 | 6.8076 | 6.8076 | - |
13 Mar 2024 | 6.8235 | 6.8278 | 6.8115 | 6.8235 | 6.8235 | - |
12 Mar 2024 | 6.8205 | 6.8390 | 6.8153 | 6.8205 | 6.8205 | - |
11 Mar 2024 | 6.8124 | 6.8309 | 6.8094 | 6.8124 | 6.8124 | - |
08 Mar 2024 | 6.8076 | 6.8223 | 6.7903 | 6.8076 | 6.8076 | - |
07 Mar 2024 | 6.8396 | 6.8587 | 6.8126 | 6.8396 | 6.8396 | - |
06 Mar 2024 | 6.8663 | 6.8745 | 6.8295 | 6.8663 | 6.8663 | - |
05 Mar 2024 | 6.8663 | 6.8749 | 6.8545 | 6.8663 | 6.8663 | - |
04 Mar 2024 | 6.8749 | 6.8775 | 6.8591 | 6.8749 | 6.8749 | - |
01 Mar 2024 | 6.8987 | 6.9026 | 6.8749 | 6.8987 | 6.8987 | - |
29 Feb 2024 | 6.8768 | 6.8980 | 6.8661 | 6.8768 | 6.8768 | - |
28 Feb 2024 | 6.8749 | 6.9029 | 6.8722 | 6.8749 | 6.8749 | - |
27 Feb 2024 | 6.8695 | 6.8802 | 6.8599 | 6.8695 | 6.8695 | - |
26 Feb 2024 | 6.8891 | 6.8933 | 6.8642 | 6.8891 | 6.8891 | - |
23 Feb 2024 | 6.8857 | 6.8931 | 6.8767 | 6.8857 | 6.8857 | - |
22 Feb 2024 | 6.8889 | 6.8990 | 6.8470 | 6.8889 | 6.8889 | - |
21 Feb 2024 | 6.8950 | 6.9076 | 6.8893 | 6.8950 | 6.8950 | - |
20 Feb 2024 | 6.9174 | 6.9260 | 6.8771 | 6.9174 | 6.9174 | - |
19 Feb 2024 | 6.9121 | 6.9258 | 6.9095 | 6.9117 | 6.9117 | - |
16 Feb 2024 | 6.9191 | 6.9452 | 6.9155 | 6.9191 | 6.9191 | - |
15 Feb 2024 | 6.9458 | 6.9502 | 6.9123 | 6.9458 | 6.9458 | - |
14 Feb 2024 | 6.9603 | 6.9702 | 6.9438 | 6.9603 | 6.9603 | - |
13 Feb 2024 | 6.9192 | 6.9657 | 6.9058 | 6.9192 | 6.9192 | - |
12 Feb 2024 | 6.9038 | 6.9291 | 6.8996 | 6.9038 | 6.9038 | - |
09 Feb 2024 | 6.9168 | 6.9266 | 6.9043 | 6.9168 | 6.9168 | - |
08 Feb 2024 | 6.9205 | 6.9406 | 6.9121 | 6.9205 | 6.9205 | - |
07 Feb 2024 | 6.9340 | 6.9345 | 6.9162 | 6.9340 | 6.9340 | - |
06 Feb 2024 | 6.9421 | 6.9569 | 6.9300 | 6.9421 | 6.9421 | - |
05 Feb 2024 | 6.9142 | 6.9538 | 6.9113 | 6.9142 | 6.9142 | - |
02 Feb 2024 | 6.8545 | 6.9131 | 6.8397 | 6.8545 | 6.8545 | - |
01 Feb 2024 | 6.9000 | 6.9151 | 6.8590 | 6.9000 | 6.9000 | - |
31 Jan 2024 | 6.8742 | 6.8972 | 6.8479 | 6.8742 | 6.8742 | - |
30 Jan 2024 | 6.8798 | 6.8936 | 6.8661 | 6.8798 | 6.8798 | - |
29 Jan 2024 | 6.8745 | 6.9041 | 6.8709 | 6.8745 | 6.8745 | - |
26 Jan 2024 | 6.8719 | 6.8940 | 6.8491 | 6.8719 | 6.8719 | - |
25 Jan 2024 | 6.8518 | 6.8853 | 6.8404 | 6.8518 | 6.8518 | - |
24 Jan 2024 | 6.8663 | 6.8702 | 6.8204 | 6.8663 | 6.8663 | - |
23 Jan 2024 | 6.8563 | 6.8887 | 6.8323 | 6.8563 | 6.8563 | - |
22 Jan 2024 | 6.8464 | 6.8543 | 6.8365 | 6.8464 | 6.8464 | - |
19 Jan 2024 | 6.8539 | 6.8617 | 6.8464 | 6.8539 | 6.8539 | - |
18 Jan 2024 | 6.8513 | 6.8734 | 6.8377 | 6.8513 | 6.8513 | - |
17 Jan 2024 | 6.8557 | 6.8764 | 6.8526 | 6.8557 | 6.8557 | - |
16 Jan 2024 | 6.8147 | 6.8629 | 6.8141 | 6.8147 | 6.8147 | - |
15 Jan 2024 | 6.8127 | 6.8210 | 6.8056 | 6.8127 | 6.8127 | - |
12 Jan 2024 | 6.7904 | 6.8172 | 6.7878 | 6.7904 | 6.7904 | - |
11 Jan 2024 | 6.7949 | 6.8213 | 6.7840 | 6.7949 | 6.7949 | - |
10 Jan 2024 | 6.8217 | 6.8269 | 6.7982 | 6.8217 | 6.8217 | - |
09 Jan 2024 | 6.8106 | 6.8344 | 6.8006 | 6.8106 | 6.8106 | - |
08 Jan 2024 | 6.8155 | 6.8272 | 6.7928 | 6.8155 | 6.8155 | - |
05 Jan 2024 | 6.8122 | 6.8560 | 6.7831 | 6.8122 | 6.8122 | - |
04 Jan 2024 | 6.8260 | 6.8318 | 6.7989 | 6.8260 | 6.8260 | - |
03 Jan 2024 | 6.8138 | 6.8422 | 6.7998 | 6.8138 | 6.8138 | - |
02 Jan 2024 | 6.7535 | 6.8132 | 6.7501 | 6.7535 | 6.7535 | - |
01 Jan 2024 | 6.7521 | 6.7535 | 6.7521 | 6.7521 | 6.7521 | - |
29 Dec 2023 | 6.7342 | 6.7498 | 6.7242 | 6.7342 | 6.7342 | - |
28 Dec 2023 | 6.7108 | 6.7327 | 6.6918 | 6.7108 | 6.7108 | - |
27 Dec 2023 | 6.7507 | 6.7591 | 6.7028 | 6.7507 | 6.7507 | - |
26 Dec 2023 | 6.7651 | 6.7711 | 6.7539 | 6.7651 | 6.7651 | - |
25 Dec 2023 | 6.7678 | 6.7794 | 6.7640 | 6.7678 | 6.7678 | - |
22 Dec 2023 | 6.7739 | 6.7805 | 6.7528 | 6.7739 | 6.7739 | - |
21 Dec 2023 | 6.8128 | 6.8187 | 6.7778 | 6.8128 | 6.8128 | - |
20 Dec 2023 | 6.7902 | 6.8187 | 6.7911 | 6.7902 | 6.7902 | - |
19 Dec 2023 | 6.8241 | 6.8288 | 6.7860 | 6.8241 | 6.8241 | - |
18 Dec 2023 | 6.8413 | 6.8417 | 6.8201 | 6.8413 | 6.8413 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |