Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.00 | 0.00 | 0.00 | 6.89 | 6.89 | 84 |
30 Apr 2024 | 7.01 | 7.02 | 6.95 | 6.95 | 6.95 | 408,402 |
29 Apr 2024 | 6.99 | 7.02 | 6.98 | 7.02 | 7.02 | 219,775 |
26 Apr 2024 | 6.92 | 7.03 | 6.91 | 6.95 | 6.95 | 141,857 |
25 Apr 2024 | 6.96 | 6.98 | 6.84 | 6.88 | 6.88 | 211,493 |
24 Apr 2024 | 6.99 | 6.99 | 6.94 | 6.94 | 6.94 | 419,136 |
23 Apr 2024 | 6.89 | 7.00 | 6.88 | 7.00 | 7.00 | 392,451 |
22 Apr 2024 | 6.86 | 6.88 | 6.83 | 6.84 | 6.84 | 614,620 |
19 Apr 2024 | 6.79 | 6.85 | 6.77 | 6.83 | 6.83 | 971,447 |
18 Apr 2024 | 6.85 | 6.93 | 6.82 | 6.88 | 6.88 | 163,057 |
17 Apr 2024 | 6.86 | 6.91 | 6.84 | 6.84 | 6.84 | 264,398 |
16 Apr 2024 | 6.88 | 6.88 | 6.83 | 6.86 | 6.86 | 485,980 |
15 Apr 2024 | 7.03 | 7.05 | 6.96 | 6.99 | 6.99 | 291,526 |
12 Apr 2024 | 7.12 | 7.13 | 7.02 | 7.04 | 7.04 | 207,489 |
11 Apr 2024 | 7.09 | 7.11 | 7.03 | 7.06 | 7.06 | 393,046 |
10 Apr 2024 | 7.26 | 7.26 | 7.06 | 7.10 | 7.10 | 371,230 |
09 Apr 2024 | 7.22 | 7.25 | 7.19 | 7.20 | 7.20 | 231,868 |
08 Apr 2024 | 7.16 | 7.23 | 7.15 | 7.22 | 7.22 | 254,501 |
05 Apr 2024 | 7.15 | 7.17 | 7.11 | 7.16 | 7.16 | 103,013 |
04 Apr 2024 | 7.21 | 7.26 | 7.19 | 7.25 | 7.25 | 192,227 |
03 Apr 2024 | 7.14 | 7.20 | 7.13 | 7.20 | 7.20 | 290,446 |
02 Apr 2024 | 7.22 | 7.25 | 7.13 | 7.14 | 7.14 | 280,235 |
28 Mar 2024 | 7.27 | 7.32 | 7.22 | 7.32 | 7.32 | 553,897 |
27 Mar 2024 | 7.20 | 7.24 | 7.19 | 7.24 | 7.24 | 148,135 |
26 Mar 2024 | 7.19 | 7.22 | 7.19 | 7.20 | 7.20 | 42,735 |
25 Mar 2024 | 7.16 | 7.20 | 7.15 | 7.19 | 7.19 | 591,207 |
22 Mar 2024 | 7.23 | 7.24 | 7.17 | 7.17 | 7.17 | 134,243 |
21 Mar 2024 | 7.22 | 7.24 | 7.20 | 7.23 | 7.23 | 142,576 |
20 Mar 2024 | 7.08 | 7.10 | 7.06 | 7.08 | 7.08 | 93,820 |
19 Mar 2024 | 7.08 | 7.08 | 7.01 | 7.08 | 7.08 | 243,685 |
18 Mar 2024 | 7.12 | 7.12 | 7.05 | 7.07 | 7.07 | 222,939 |
15 Mar 2024 | 7.05 | 7.08 | 7.04 | 7.05 | 7.05 | 351,011 |
14 Mar 2024 | 7.17 | 7.17 | 7.04 | 7.05 | 7.05 | 79,657 |
13 Mar 2024 | 7.11 | 7.16 | 7.10 | 7.14 | 7.14 | 110,886 |
12 Mar 2024 | 7.11 | 7.14 | 7.07 | 7.11 | 7.11 | 299,215 |
11 Mar 2024 | 7.16 | 7.17 | 7.08 | 7.11 | 7.11 | 117,866 |
08 Mar 2024 | 7.17 | 7.24 | 7.14 | 7.18 | 7.18 | 179,552 |
07 Mar 2024 | 7.10 | 7.17 | 7.08 | 7.15 | 7.15 | 219,748 |
06 Mar 2024 | 7.06 | 7.12 | 7.06 | 7.11 | 7.11 | 103,442 |
05 Mar 2024 | 7.06 | 7.08 | 7.05 | 7.05 | 7.05 | 130,799 |
04 Mar 2024 | 7.08 | 7.09 | 7.06 | 7.09 | 7.09 | 439,595 |
01 Mar 2024 | 7.03 | 7.09 | 7.00 | 7.07 | 7.07 | 353,253 |
29 Feb 2024 | 7.00 | 7.08 | 6.98 | 7.01 | 7.01 | 346,959 |
28 Feb 2024 | 7.01 | 7.01 | 6.97 | 7.00 | 7.00 | 130,477 |
27 Feb 2024 | 6.98 | 7.02 | 6.97 | 7.02 | 7.02 | 129,378 |
26 Feb 2024 | 6.95 | 6.98 | 6.93 | 6.97 | 6.97 | 117,593 |
23 Feb 2024 | 6.95 | 6.97 | 6.92 | 6.96 | 6.96 | 143,917 |
22 Feb 2024 | 6.95 | 6.97 | 6.92 | 6.94 | 6.94 | 94,592 |
21 Feb 2024 | 6.92 | 6.92 | 6.87 | 6.89 | 6.89 | 82,348 |
20 Feb 2024 | 6.95 | 6.95 | 6.90 | 6.91 | 6.91 | 91,189 |
19 Feb 2024 | 6.95 | 6.97 | 6.93 | 6.94 | 6.94 | 175,747 |
16 Feb 2024 | 6.98 | 6.99 | 6.91 | 6.98 | 6.98 | 105,599 |
15 Feb 2024 | 6.89 | 6.95 | 6.89 | 6.93 | 6.93 | 212,476 |
14 Feb 2024 | 6.79 | 6.84 | 6.78 | 6.82 | 6.82 | 182,231 |
13 Feb 2024 | 6.99 | 6.99 | 6.75 | 6.81 | 6.81 | 331,672 |
12 Feb 2024 | 6.88 | 6.96 | 6.87 | 6.96 | 6.96 | 66,528 |
09 Feb 2024 | 6.82 | 6.88 | 6.80 | 6.83 | 6.83 | 128,197 |
08 Feb 2024 | 6.77 | 6.81 | 6.76 | 6.80 | 6.80 | 255,307 |
07 Feb 2024 | 6.78 | 6.81 | 6.76 | 6.77 | 6.77 | 140,971 |
06 Feb 2024 | 6.74 | 6.78 | 6.71 | 6.77 | 6.77 | 495,236 |
05 Feb 2024 | 6.79 | 6.80 | 6.68 | 6.71 | 6.71 | 381,324 |
02 Feb 2024 | 6.87 | 6.87 | 6.76 | 6.79 | 6.79 | 95,748 |
01 Feb 2024 | 6.82 | 6.83 | 6.75 | 6.76 | 6.76 | 459,347 |
31 Jan 2024 | 6.90 | 6.91 | 6.85 | 6.86 | 6.86 | 239,019 |
30 Jan 2024 | 6.92 | 6.93 | 6.86 | 6.88 | 6.88 | 151,190 |
29 Jan 2024 | 6.86 | 6.87 | 6.82 | 6.86 | 6.86 | 348,723 |
26 Jan 2024 | 6.82 | 6.90 | 6.81 | 6.85 | 6.85 | 551,208 |
25 Jan 2024 | 6.81 | 6.86 | 6.79 | 6.82 | 6.82 | 155,914 |
24 Jan 2024 | 6.88 | 6.90 | 6.83 | 6.85 | 6.85 | 380,100 |
23 Jan 2024 | 6.86 | 6.88 | 6.80 | 6.80 | 6.80 | 184,314 |
22 Jan 2024 | 6.78 | 6.85 | 6.76 | 6.82 | 6.82 | 172,685 |
19 Jan 2024 | 6.73 | 6.74 | 6.67 | 6.68 | 6.68 | 28,277 |
18 Jan 2024 | 6.67 | 6.73 | 6.66 | 6.69 | 6.69 | 149,666 |
17 Jan 2024 | 6.68 | 6.72 | 6.63 | 6.67 | 6.67 | 137,297 |
16 Jan 2024 | 6.77 | 6.78 | 6.72 | 6.78 | 6.78 | 384,798 |
15 Jan 2024 | 6.81 | 6.85 | 6.79 | 6.85 | 6.85 | 2,138,239 |
12 Jan 2024 | 6.84 | 6.90 | 6.81 | 6.83 | 6.83 | 233,844 |
11 Jan 2024 | 6.91 | 6.91 | 6.76 | 6.76 | 6.76 | 182,981 |
10 Jan 2024 | 6.88 | 6.88 | 6.81 | 6.83 | 6.83 | 439,124 |
09 Jan 2024 | 6.83 | 6.90 | 6.81 | 6.84 | 6.84 | 289,870 |
08 Jan 2024 | 6.79 | 6.84 | 6.74 | 6.84 | 6.84 | 317,820 |
05 Jan 2024 | 6.78 | 6.84 | 6.71 | 6.82 | 6.82 | 170,764 |
04 Jan 2024 | 6.80 | 6.83 | 6.76 | 6.82 | 6.82 | 214,446 |
03 Jan 2024 | 6.97 | 6.97 | 6.79 | 6.82 | 6.82 | 130,066 |
02 Jan 2024 | 7.06 | 7.06 | 6.92 | 6.95 | 6.95 | 122,552 |
29 Dec 2023 | 7.06 | 7.07 | 7.05 | 7.05 | 7.05 | 49,513 |
28 Dec 2023 | 7.09 | 7.13 | 7.05 | 7.05 | 7.05 | 185,351 |
27 Dec 2023 | 7.09 | 7.09 | 7.00 | 7.05 | 7.05 | 183,400 |
22 Dec 2023 | 6.90 | 6.95 | 6.90 | 6.94 | 6.94 | 75,163 |
21 Dec 2023 | 6.93 | 6.93 | 6.84 | 6.90 | 6.90 | 388,640 |
20 Dec 2023 | 6.94 | 6.97 | 6.90 | 6.96 | 6.96 | 365,403 |
19 Dec 2023 | 6.84 | 6.92 | 6.82 | 6.91 | 6.91 | 209,802 |
18 Dec 2023 | 6.83 | 6.87 | 6.80 | 6.80 | 6.80 | 175,490 |
15 Dec 2023 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | 417,689 |
14 Dec 2023 | 6.72 | 6.89 | 6.72 | 6.88 | 6.88 | 421,792 |
13 Dec 2023 | 6.55 | 6.56 | 6.54 | 6.55 | 6.55 | 130,033 |
12 Dec 2023 | 6.56 | 6.59 | 6.52 | 6.54 | 6.54 | 307,105 |
11 Dec 2023 | 6.55 | 6.55 | 6.53 | 6.52 | 6.52 | 145,031 |
08 Dec 2023 | 6.50 | 6.56 | 6.50 | 6.52 | 6.52 | 409,758 |
07 Dec 2023 | 6.48 | 6.51 | 6.46 | 6.49 | 6.49 | 740,451 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |