Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 6.85 | 6.86 | 6.85 | 6.86 | 6.86 | 5,914 |
20 May 2024 | 6.88 | 6.88 | 6.86 | 6.87 | 6.87 | 5,817 |
17 May 2024 | 6.86 | 6.86 | 6.86 | 6.85 | 6.85 | 194 |
16 May 2024 | 6.83 | 6.84 | 6.83 | 6.84 | 6.84 | 60,752 |
15 May 2024 | 6.80 | 6.82 | 6.80 | 6.82 | 6.82 | 11,257 |
14 May 2024 | 6.81 | 6.81 | 6.79 | 6.79 | 6.79 | 41,312 |
13 May 2024 | 6.80 | 6.83 | 6.80 | 6.80 | 6.80 | 17,909 |
10 May 2024 | 6.79 | 6.80 | 6.79 | 6.79 | 6.79 | 51,406 |
09 May 2024 | 6.76 | 6.77 | 6.74 | 6.76 | 6.76 | 39,934 |
08 May 2024 | 6.73 | 6.76 | 6.73 | 6.75 | 6.75 | 60,498 |
07 May 2024 | 6.72 | 6.74 | 6.72 | 6.73 | 6.73 | 13,972 |
03 May 2024 | 6.67 | 6.70 | 6.62 | 6.66 | 6.66 | 24,139 |
02 May 2024 | 6.66 | 6.68 | 6.64 | 6.64 | 6.64 | 26,295 |
01 May 2024 | 6.62 | 6.64 | 6.62 | 6.64 | 6.64 | 28,638 |
30 Apr 2024 | 6.69 | 6.69 | 6.67 | 6.65 | 6.65 | 15,265 |
29 Apr 2024 | 6.68 | 6.70 | 6.67 | 6.69 | 6.69 | 7,095 |
26 Apr 2024 | 6.69 | 6.69 | 6.67 | 6.68 | 6.68 | 88,738 |
25 Apr 2024 | 6.68 | 6.71 | 6.64 | 6.66 | 6.66 | 28,791 |
24 Apr 2024 | 6.69 | 6.70 | 6.68 | 6.69 | 6.69 | 27,458 |
23 Apr 2024 | 6.70 | 6.73 | 6.69 | 6.71 | 6.71 | 3,155 |
22 Apr 2024 | 6.66 | 6.68 | 6.66 | 6.66 | 6.66 | 35,274 |
19 Apr 2024 | 6.57 | 6.62 | 6.57 | 6.62 | 6.62 | 41,726 |
18 Apr 2024 | 6.59 | 6.60 | 6.58 | 6.58 | 6.58 | 36,461 |
17 Apr 2024 | 6.58 | 6.60 | 6.56 | 6.56 | 6.56 | 86,094 |
16 Apr 2024 | 6.58 | 6.59 | 6.56 | 6.58 | 6.58 | 49,106 |
15 Apr 2024 | 6.64 | 6.66 | 6.61 | 6.63 | 6.63 | 37,725 |
12 Apr 2024 | 6.65 | 6.68 | 6.64 | 6.64 | 6.64 | 3,727 |
11 Apr 2024 | 6.67 | 6.70 | 6.65 | 6.65 | 6.65 | 35,746 |
10 Apr 2024 | 6.74 | 6.75 | 6.68 | 6.68 | 6.68 | 94,723 |
09 Apr 2024 | 6.74 | 6.74 | 6.69 | 6.70 | 6.70 | 55,660 |
08 Apr 2024 | 6.73 | 6.74 | 6.73 | 6.74 | 6.74 | 23,740 |
05 Apr 2024 | 6.73 | 6.73 | 6.71 | 6.73 | 6.73 | 73,734 |
04 Apr 2024 | 6.79 | 6.80 | 6.78 | 6.78 | 6.78 | 83,431 |
03 Apr 2024 | 6.78 | 6.80 | 6.78 | 6.78 | 6.78 | 20,241 |
02 Apr 2024 | 6.82 | 6.83 | 6.78 | 6.78 | 6.78 | 14,299 |
28 Mar 2024 | 6.83 | 6.86 | 6.83 | 6.85 | 6.85 | 14,330 |
27 Mar 2024 | 6.81 | 6.82 | 6.80 | 6.82 | 6.82 | 12,990 |
26 Mar 2024 | 6.79 | 6.80 | 6.78 | 6.80 | 6.80 | 8,951 |
25 Mar 2024 | 6.78 | 6.79 | 6.77 | 6.78 | 6.78 | 223,088 |
22 Mar 2024 | 6.82 | 6.82 | 6.80 | 6.80 | 6.80 | 42,187 |
21 Mar 2024 | 6.80 | 6.82 | 6.80 | 6.82 | 6.82 | 30,969 |
20 Mar 2024 | 6.79 | 6.79 | 6.78 | 6.79 | 6.79 | 18,677 |
19 Mar 2024 | 6.77 | 6.77 | 6.74 | 6.77 | 6.77 | 67,186 |
18 Mar 2024 | 6.72 | 6.76 | 6.72 | 6.75 | 6.75 | 37,306 |
15 Mar 2024 | 6.74 | 6.75 | 6.72 | 6.72 | 6.72 | 46,738 |
14 Mar 2024 | 6.72 | 6.76 | 6.71 | 6.72 | 6.72 | 117,103 |
13 Mar 2024 | 6.74 | 6.76 | 6.74 | 6.75 | 6.75 | 50,136 |
12 Mar 2024 | 6.73 | 6.75 | 6.73 | 6.74 | 6.74 | 62,783 |
11 Mar 2024 | 6.70 | 6.71 | 6.69 | 6.70 | 6.70 | 65,747 |
08 Mar 2024 | 6.71 | 6.72 | 6.69 | 6.72 | 6.72 | 43,942 |
07 Mar 2024 | 6.72 | 6.72 | 6.71 | 6.71 | 6.71 | 2,835 |
06 Mar 2024 | 6.69 | 6.70 | 6.67 | 6.70 | 6.70 | 10,299 |
05 Mar 2024 | 6.69 | 6.70 | 6.66 | 6.66 | 6.66 | 24,394 |
04 Mar 2024 | 6.67 | 6.67 | 6.65 | 6.67 | 6.67 | 4,337 |
01 Mar 2024 | 6.66 | 6.66 | 6.65 | 6.66 | 6.66 | 51,048 |
29 Feb 2024 | 6.65 | 6.69 | 6.65 | 6.65 | 6.65 | 6,925 |
28 Feb 2024 | 6.66 | 6.67 | 6.66 | 6.67 | 6.67 | 13,432 |
27 Feb 2024 | 6.67 | 6.68 | 6.66 | 6.66 | 6.66 | 1,360 |
26 Feb 2024 | 6.70 | 6.71 | 6.68 | 6.68 | 6.68 | 9,427 |
23 Feb 2024 | 6.67 | 6.70 | 6.66 | 6.70 | 6.70 | 43,757 |
22 Feb 2024 | 6.65 | 6.65 | 6.62 | 6.64 | 6.64 | 4,235 |
21 Feb 2024 | 6.60 | 6.61 | 6.60 | 6.61 | 6.61 | 46,673 |
20 Feb 2024 | 6.59 | 6.63 | 6.59 | 6.62 | 6.62 | 93,287 |
19 Feb 2024 | 6.59 | 6.60 | 6.59 | 6.59 | 6.59 | 1,986 |
16 Feb 2024 | 6.59 | 6.60 | 6.59 | 6.60 | 6.60 | 24,083 |
15 Feb 2024 | 6.55 | 6.57 | 6.55 | 6.57 | 6.57 | 3,623 |
14 Feb 2024 | 6.54 | 6.54 | 6.53 | 6.53 | 6.53 | 5,027 |
13 Feb 2024 | 6.55 | 6.56 | 6.53 | 6.53 | 6.53 | 10,919 |
12 Feb 2024 | 6.54 | 6.55 | 6.53 | 6.55 | 6.55 | 32,625 |
09 Feb 2024 | 6.54 | 6.57 | 6.53 | 6.53 | 6.53 | 91,430 |
08 Feb 2024 | 6.57 | 6.57 | 6.53 | 6.53 | 6.53 | 35,861 |
07 Feb 2024 | 6.56 | 6.58 | 6.55 | 6.57 | 6.57 | 26,910 |
06 Feb 2024 | 6.56 | 6.57 | 6.54 | 6.56 | 6.56 | 31,643 |
05 Feb 2024 | 6.59 | 6.59 | 6.54 | 6.55 | 6.55 | 27,814 |
02 Feb 2024 | 6.61 | 6.62 | 6.57 | 6.58 | 6.58 | 28,454 |
01 Feb 2024 | 6.56 | 6.56 | 6.55 | 6.56 | 6.56 | 8,674 |
31 Jan 2024 | 6.60 | 6.61 | 6.58 | 6.58 | 6.58 | 48,474 |
30 Jan 2024 | 6.57 | 6.58 | 6.56 | 6.57 | 6.57 | 27,720 |
29 Jan 2024 | 6.56 | 6.57 | 6.55 | 6.55 | 6.55 | 13,118 |
26 Jan 2024 | 6.55 | 6.57 | 6.55 | 6.56 | 6.56 | 29,560 |
25 Jan 2024 | 6.52 | 6.54 | 6.51 | 6.53 | 6.53 | 49,697 |
24 Jan 2024 | 6.56 | 6.57 | 6.55 | 6.55 | 6.55 | 40,883 |
23 Jan 2024 | 6.53 | 6.54 | 6.52 | 6.53 | 6.53 | 5,158 |
22 Jan 2024 | 6.53 | 6.54 | 6.53 | 6.54 | 6.54 | 86,257 |
19 Jan 2024 | 6.50 | 6.52 | 6.50 | 6.51 | 6.51 | 6,445 |
18 Jan 2024 | 6.47 | 6.48 | 6.47 | 6.47 | 6.47 | 50,417 |
17 Jan 2024 | 6.48 | 6.50 | 6.47 | 6.50 | 6.50 | 9,962 |
16 Jan 2024 | 6.48 | 6.51 | 6.48 | 6.50 | 6.50 | 87,189 |
15 Jan 2024 | 6.50 | 6.52 | 6.50 | 6.51 | 6.51 | 31,515 |
12 Jan 2024 | 6.46 | 6.49 | 6.46 | 6.49 | 6.49 | 62,372 |
11 Jan 2024 | 6.47 | 6.50 | 6.44 | 6.44 | 6.44 | 13,281 |
10 Jan 2024 | 6.46 | 6.47 | 6.45 | 6.45 | 6.45 | 12,100 |
09 Jan 2024 | 6.45 | 6.45 | 6.42 | 6.43 | 6.43 | 6,877 |
08 Jan 2024 | 6.42 | 6.43 | 6.40 | 6.41 | 6.41 | 5,977 |
05 Jan 2024 | 6.43 | 6.44 | 6.41 | 6.42 | 6.42 | 27,801 |
04 Jan 2024 | 6.43 | 6.45 | 6.43 | 6.45 | 6.45 | 39,004 |
03 Jan 2024 | 6.42 | 6.44 | 6.41 | 6.43 | 6.43 | 68,820 |
02 Jan 2024 | 6.35 | 6.40 | 6.34 | 6.39 | 6.39 | 23,281 |
29 Dec 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 46,962 |
28 Dec 2023 | 6.34 | 6.35 | 6.34 | 6.35 | 6.35 | 21,057 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |