Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 5.95 | 5.95 | 5.71 | 5.71 | 5.71 | 34,974 |
20 May 2024 | 6.21 | 6.21 | 5.94 | 5.94 | 5.94 | 29,898 |
17 May 2024 | 6.22 | 6.35 | 6.07 | 6.16 | 6.16 | 40,543 |
17 May 2024 | 0.15 Dividend | |||||
16 May 2024 | 6.20 | 6.32 | 6.15 | 6.22 | 6.07 | 33,274 |
15 May 2024 | 6.14 | 6.23 | 6.07 | 6.17 | 6.02 | 36,534 |
14 May 2024 | 6.15 | 6.20 | 6.06 | 6.11 | 5.96 | 30,756 |
13 May 2024 | 6.03 | 6.17 | 6.01 | 6.11 | 5.96 | 31,476 |
10 May 2024 | 5.85 | 6.09 | 5.85 | 5.98 | 5.84 | 52,543 |
09 May 2024 | 5.92 | 5.92 | 5.78 | 5.80 | 5.66 | 31,676 |
08 May 2024 | 5.96 | 6.21 | 5.82 | 5.90 | 5.76 | 106,222 |
07 May 2024 | 6.51 | 6.60 | 6.08 | 6.10 | 5.95 | 63,929 |
06 May 2024 | 6.69 | 6.76 | 6.56 | 6.58 | 6.42 | 40,176 |
03 May 2024 | 6.74 | 6.75 | 6.58 | 6.62 | 6.46 | 20,574 |
02 May 2024 | 6.73 | 6.88 | 6.66 | 6.74 | 6.58 | 13,421 |
30 Apr 2024 | 6.79 | 6.79 | 6.59 | 6.68 | 6.52 | 41,544 |
29 Apr 2024 | 6.75 | 6.75 | 6.56 | 6.74 | 6.58 | 27,911 |
26 Apr 2024 | 6.52 | 6.63 | 6.52 | 6.62 | 6.46 | 32,464 |
25 Apr 2024 | 6.56 | 6.68 | 6.50 | 6.53 | 6.37 | 20,719 |
24 Apr 2024 | 6.80 | 6.80 | 6.52 | 6.54 | 6.38 | 34,568 |
23 Apr 2024 | 6.69 | 6.78 | 6.56 | 6.77 | 6.61 | 25,318 |
22 Apr 2024 | 6.75 | 6.75 | 6.60 | 6.64 | 6.48 | 32,679 |
19 Apr 2024 | 6.65 | 6.77 | 6.59 | 6.64 | 6.48 | 56,151 |
18 Apr 2024 | 6.74 | 6.75 | 6.51 | 6.71 | 6.55 | 34,115 |
17 Apr 2024 | 6.37 | 6.74 | 6.37 | 6.69 | 6.53 | 46,865 |
16 Apr 2024 | 6.39 | 6.42 | 6.20 | 6.37 | 6.22 | 117,802 |
15 Apr 2024 | 6.71 | 6.77 | 6.50 | 6.55 | 6.39 | 47,390 |
12 Apr 2024 | 7.07 | 7.12 | 6.74 | 6.79 | 6.63 | 43,973 |
11 Apr 2024 | 7.13 | 7.14 | 6.90 | 7.00 | 6.83 | 86,190 |
10 Apr 2024 | 7.29 | 7.44 | 7.08 | 7.14 | 6.97 | 136,530 |
09 Apr 2024 | 7.18 | 7.34 | 7.02 | 7.20 | 7.03 | 123,084 |
08 Apr 2024 | 6.60 | 7.00 | 6.55 | 6.90 | 6.73 | 56,845 |
05 Apr 2024 | 6.89 | 6.89 | 6.57 | 6.58 | 6.42 | 74,319 |
04 Apr 2024 | 6.83 | 6.99 | 6.69 | 6.96 | 6.79 | 99,606 |
03 Apr 2024 | 6.48 | 6.83 | 6.36 | 6.78 | 6.62 | 163,512 |
02 Apr 2024 | 6.15 | 6.50 | 6.15 | 6.46 | 6.30 | 162,289 |
28 Mar 2024 | 6.04 | 6.09 | 5.83 | 6.07 | 5.92 | 114,267 |
27 Mar 2024 | 5.49 | 6.11 | 5.36 | 5.99 | 5.84 | 226,538 |
26 Mar 2024 | 5.51 | 5.82 | 5.47 | 5.64 | 5.51 | 98,703 |
25 Mar 2024 | 5.34 | 5.53 | 5.33 | 5.53 | 5.40 | 23,561 |
22 Mar 2024 | 5.20 | 5.41 | 5.20 | 5.34 | 5.21 | 46,715 |
21 Mar 2024 | 5.11 | 5.27 | 5.11 | 5.27 | 5.14 | 54,625 |
20 Mar 2024 | 5.32 | 5.36 | 5.17 | 5.20 | 5.07 | 43,647 |
19 Mar 2024 | 5.30 | 5.45 | 5.27 | 5.37 | 5.24 | 39,004 |
18 Mar 2024 | 5.30 | 5.49 | 5.30 | 5.37 | 5.24 | 38,778 |
15 Mar 2024 | 5.60 | 5.60 | 5.30 | 5.30 | 5.18 | 234,724 |
14 Mar 2024 | 5.50 | 5.66 | 5.45 | 5.55 | 5.42 | 55,286 |
13 Mar 2024 | 5.30 | 5.45 | 5.26 | 5.42 | 5.29 | 52,537 |
12 Mar 2024 | 5.18 | 5.36 | 5.16 | 5.28 | 5.15 | 33,304 |
11 Mar 2024 | 5.20 | 5.20 | 5.11 | 5.16 | 5.04 | 35,038 |
08 Mar 2024 | 5.13 | 5.32 | 5.13 | 5.27 | 5.14 | 67,207 |
07 Mar 2024 | 5.10 | 5.25 | 5.03 | 5.24 | 5.12 | 27,728 |
06 Mar 2024 | 5.01 | 5.18 | 4.99 | 5.14 | 5.02 | 43,183 |
05 Mar 2024 | 5.10 | 5.10 | 4.99 | 5.07 | 4.94 | 54,812 |
04 Mar 2024 | 5.28 | 5.28 | 5.11 | 5.14 | 5.02 | 58,934 |
01 Mar 2024 | 5.30 | 5.35 | 5.22 | 5.26 | 5.13 | 46,000 |
29 Feb 2024 | 5.41 | 5.44 | 5.15 | 5.19 | 5.06 | 76,656 |
28 Feb 2024 | 5.55 | 5.55 | 5.35 | 5.49 | 5.35 | 84,311 |
27 Feb 2024 | 5.18 | 5.47 | 5.16 | 5.47 | 5.34 | 53,404 |
26 Feb 2024 | 5.32 | 5.45 | 5.25 | 5.26 | 5.14 | 62,429 |
23 Feb 2024 | 5.20 | 5.44 | 5.14 | 5.36 | 5.23 | 56,599 |
22 Feb 2024 | 5.35 | 5.35 | 5.24 | 5.24 | 5.12 | 23,134 |
21 Feb 2024 | 5.16 | 5.32 | 5.14 | 5.30 | 5.18 | 39,271 |
20 Feb 2024 | 5.32 | 5.32 | 5.17 | 5.22 | 5.10 | 39,474 |
19 Feb 2024 | 5.64 | 5.69 | 5.27 | 5.27 | 5.14 | 59,909 |
16 Feb 2024 | 5.47 | 5.72 | 5.47 | 5.72 | 5.58 | 71,139 |
15 Feb 2024 | 5.63 | 5.64 | 5.46 | 5.49 | 5.36 | 57,802 |
14 Feb 2024 | 5.24 | 5.64 | 5.17 | 5.53 | 5.40 | 139,564 |
13 Feb 2024 | 4.93 | 5.38 | 4.92 | 5.23 | 5.10 | 103,555 |
12 Feb 2024 | 4.80 | 4.96 | 4.79 | 4.93 | 4.81 | 58,898 |
09 Feb 2024 | 4.75 | 4.87 | 4.74 | 4.79 | 4.67 | 61,531 |
08 Feb 2024 | 4.75 | 4.84 | 4.72 | 4.75 | 4.64 | 78,906 |
07 Feb 2024 | 4.86 | 4.93 | 4.78 | 4.78 | 4.66 | 79,848 |
06 Feb 2024 | 4.93 | 4.95 | 4.80 | 4.88 | 4.76 | 73,814 |
05 Feb 2024 | 5.03 | 5.05 | 4.81 | 4.87 | 4.75 | 106,473 |
02 Feb 2024 | 5.11 | 5.19 | 5.02 | 5.03 | 4.91 | 36,510 |
01 Feb 2024 | 5.20 | 5.20 | 5.05 | 5.07 | 4.95 | 32,713 |
31 Jan 2024 | 5.10 | 5.16 | 5.07 | 5.13 | 5.00 | 29,468 |
30 Jan 2024 | 5.11 | 5.20 | 5.07 | 5.11 | 4.99 | 37,989 |
29 Jan 2024 | 5.20 | 5.22 | 5.07 | 5.17 | 5.05 | 33,666 |
26 Jan 2024 | 4.98 | 5.18 | 4.97 | 5.13 | 5.01 | 60,037 |
25 Jan 2024 | 5.20 | 5.22 | 5.03 | 5.03 | 4.91 | 32,553 |
24 Jan 2024 | 5.11 | 5.27 | 5.11 | 5.22 | 5.09 | 36,287 |
23 Jan 2024 | 5.10 | 5.20 | 5.02 | 5.11 | 4.99 | 49,687 |
22 Jan 2024 | 5.13 | 5.13 | 4.97 | 5.04 | 4.92 | 39,080 |
19 Jan 2024 | 5.16 | 5.16 | 5.00 | 5.02 | 4.90 | 96,898 |
18 Jan 2024 | 5.30 | 5.30 | 5.07 | 5.16 | 5.04 | 49,082 |
17 Jan 2024 | 5.14 | 5.16 | 5.04 | 5.16 | 5.03 | 88,608 |
16 Jan 2024 | 5.32 | 5.33 | 5.16 | 5.22 | 5.10 | 47,251 |
15 Jan 2024 | 5.50 | 5.50 | 5.25 | 5.32 | 5.19 | 53,590 |
12 Jan 2024 | 5.41 | 5.50 | 5.28 | 5.35 | 5.22 | 33,834 |
11 Jan 2024 | 5.36 | 5.42 | 5.30 | 5.30 | 5.17 | 24,389 |
10 Jan 2024 | 5.28 | 5.36 | 5.28 | 5.35 | 5.22 | 21,883 |
09 Jan 2024 | 5.47 | 5.47 | 5.30 | 5.33 | 5.20 | 25,514 |
08 Jan 2024 | 5.30 | 5.49 | 5.20 | 5.47 | 5.33 | 51,799 |
05 Jan 2024 | 5.25 | 5.30 | 5.05 | 5.26 | 5.13 | 95,501 |
04 Jan 2024 | 5.39 | 5.39 | 5.26 | 5.26 | 5.13 | 47,681 |
03 Jan 2024 | 5.68 | 5.68 | 5.30 | 5.39 | 5.26 | 136,158 |
02 Jan 2024 | 5.53 | 5.65 | 5.49 | 5.60 | 5.46 | 54,374 |
29 Dec 2023 | 5.58 | 5.59 | 5.50 | 5.52 | 5.39 | 41,081 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |