Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 6.3460 | 6.3840 | 6.3150 | 6.3760 | 6.3760 | 426,417 |
03 May 2024 | 6.2770 | 6.3280 | 6.2310 | 6.2805 | 6.2805 | 1,011,887 |
02 May 2024 | 6.1950 | 6.2920 | 6.1980 | 6.2600 | 6.2600 | 835,474 |
01 May 2024 | 6.1950 | 6.1810 | 6.1810 | 6.1810 | 6.1810 | 426,814 |
30 Apr 2024 | 6.1975 | 6.2570 | 6.1780 | 6.1810 | 6.1810 | 2,616,132 |
29 Apr 2024 | 6.1060 | 6.2210 | 6.1440 | 6.1960 | 6.1960 | 479,372 |
26 Apr 2024 | 6.0305 | 6.1320 | 6.0630 | 6.0900 | 6.0900 | 1,561,548 |
25 Apr 2024 | 6.1065 | 6.1110 | 5.9770 | 6.0620 | 6.0620 | 1,005,629 |
24 Apr 2024 | 6.1450 | 6.1480 | 6.0520 | 6.0900 | 6.0900 | 1,514,728 |
23 Apr 2024 | 6.0350 | 6.1390 | 6.0300 | 6.1087 | 6.1087 | 1,116,385 |
22 Apr 2024 | 5.9355 | 6.0516 | 5.9070 | 6.0513 | 6.0513 | 1,166,404 |
19 Apr 2024 | 5.8645 | 5.9580 | 5.8430 | 5.9550 | 5.9550 | 937,733 |
18 Apr 2024 | 5.8130 | 5.8850 | 5.7970 | 5.8720 | 5.8720 | 1,982,944 |
17 Apr 2024 | 5.7520 | 5.8410 | 5.7510 | 5.7909 | 5.7909 | 4,164,637 |
16 Apr 2024 | 5.7960 | 5.8700 | 5.7760 | 5.7962 | 5.7962 | 885,944 |
15 Apr 2024 | 5.8765 | 5.9170 | 5.8500 | 5.8500 | 5.8500 | 1,275,065 |
12 Apr 2024 | 5.7705 | 5.9170 | 5.7650 | 5.8718 | 5.8718 | 2,158,307 |
11 Apr 2024 | 5.7165 | 5.7790 | 5.6600 | 5.7477 | 5.7477 | 4,259,160 |
10 Apr 2024 | 5.8515 | 5.8470 | 5.6640 | 5.7017 | 5.7017 | 3,239,222 |
09 Apr 2024 | 5.9130 | 5.9270 | 5.7970 | 5.8241 | 5.8241 | 32,020,180 |
08 Apr 2024 | 5.9335 | 5.9460 | 5.8900 | 5.9000 | 5.9000 | 1,137,326 |
05 Apr 2024 | 6.0600 | 6.0160 | 5.8860 | 5.9100 | 5.9100 | 1,455,813 |
04 Apr 2024 | 5.9975 | 6.0700 | 5.9960 | 6.0681 | 6.0681 | 2,034,937 |
03 Apr 2024 | 5.9965 | 6.0170 | 5.9610 | 5.9924 | 5.9924 | 945,960 |
02 Apr 2024 | 6.1320 | 6.1100 | 5.9850 | 5.9850 | 5.9850 | 2,114,332 |
28 Mar 2024 | 6.1595 | 6.1910 | 6.1120 | 6.1181 | 6.1181 | 2,772,677 |
27 Mar 2024 | 6.0785 | 6.1575 | 6.0540 | 6.1575 | 6.1575 | 2,852,695 |
26 Mar 2024 | 6.1195 | 6.1700 | 6.0840 | 6.1100 | 6.1100 | 1,625,561 |
25 Mar 2024 | 6.0830 | 6.0940 | 6.0430 | 6.0700 | 6.0700 | 1,254,015 |
22 Mar 2024 | 6.0815 | 6.1240 | 5.9590 | 6.0878 | 6.0878 | 4,217,121 |
21 Mar 2024 | 6.1255 | 6.1670 | 6.0650 | 6.0700 | 6.0700 | 1,591,371 |
20 Mar 2024 | 6.0940 | 6.1320 | 6.0730 | 6.1086 | 6.1086 | 1,689,554 |
19 Mar 2024 | 6.0700 | 6.1060 | 5.9850 | 6.0751 | 6.0751 | 2,444,062 |
18 Mar 2024 | 6.1270 | 6.1560 | 6.0430 | 6.0715 | 6.0715 | 1,952,896 |
15 Mar 2024 | 6.1445 | 6.1940 | 6.1210 | 6.1310 | 6.1310 | 1,639,266 |
14 Mar 2024 | 6.2195 | 6.2320 | 6.1130 | 6.1333 | 6.1333 | 3,393,744 |
13 Mar 2024 | 6.1610 | 6.2470 | 6.1520 | 6.2081 | 6.2081 | 1,787,016 |
12 Mar 2024 | 6.1805 | 6.2050 | 6.1410 | 6.1561 | 6.1561 | 1,505,161 |
11 Mar 2024 | 6.1760 | 6.2170 | 6.1330 | 6.1644 | 6.1644 | 3,794,309 |
08 Mar 2024 | 6.1255 | 6.1750 | 6.0930 | 6.1320 | 6.1320 | 1,857,154 |
07 Mar 2024 | 6.1030 | 6.1800 | 6.0850 | 6.1413 | 6.1413 | 1,332,479 |
06 Mar 2024 | 6.0335 | 6.1390 | 6.0360 | 6.0893 | 6.0893 | 4,583,798 |
05 Mar 2024 | 5.9050 | 6.0430 | 5.9000 | 6.0400 | 6.0400 | 2,169,713 |
04 Mar 2024 | 5.8880 | 5.9380 | 5.8720 | 5.9050 | 5.9050 | 1,607,338 |
01 Mar 2024 | 5.9115 | 5.9420 | 5.8610 | 5.8900 | 5.8900 | 1,899,375 |
29 Feb 2024 | 5.8680 | 5.9210 | 5.8640 | 5.8821 | 5.8821 | 2,630,048 |
28 Feb 2024 | 5.9405 | 5.9600 | 5.8420 | 5.8521 | 5.8521 | 1,039,863 |
27 Feb 2024 | 5.8595 | 5.9410 | 5.8490 | 5.9350 | 5.9350 | 2,983,474 |
26 Feb 2024 | 5.9710 | 5.9760 | 5.8751 | 5.8795 | 5.8795 | 2,626,986 |
23 Feb 2024 | 5.9260 | 5.9700 | 5.9130 | 5.9571 | 5.9571 | 781,293 |
22 Feb 2024 | 5.9805 | 5.9970 | 5.9280 | 5.9731 | 5.9731 | 2,619,905 |
21 Feb 2024 | 5.9035 | 5.9660 | 5.8850 | 5.9580 | 5.9580 | 35,154,890 |
20 Feb 2024 | 5.8905 | 5.9330 | 5.8530 | 5.9000 | 5.9000 | 15,170,600 |
19 Feb 2024 | 5.8875 | 5.9400 | 5.8601 | 5.8712 | 5.8712 | 1,287,415 |
16 Feb 2024 | 5.9420 | 5.9450 | 5.8450 | 5.8624 | 5.8624 | 1,199,405 |
15 Feb 2024 | 5.9255 | 5.9380 | 5.8780 | 5.8944 | 5.8944 | 1,380,128 |
14 Feb 2024 | 5.8965 | 5.9510 | 5.8870 | 5.9200 | 5.9200 | 1,014,955 |
13 Feb 2024 | 5.9315 | 5.9450 | 5.8850 | 5.8857 | 5.8857 | 513,779 |
12 Feb 2024 | 5.9000 | 5.9460 | 5.8950 | 5.9200 | 5.9200 | 1,721,287 |
09 Feb 2024 | 5.9560 | 5.9340 | 5.8620 | 5.8800 | 5.8800 | 1,205,151 |
08 Feb 2024 | 6.0380 | 6.0600 | 5.9560 | 5.9600 | 5.9600 | 1,517,916 |
07 Feb 2024 | 6.0880 | 6.1040 | 6.0270 | 6.0500 | 6.0500 | 1,448,049 |
06 Feb 2024 | 6.1215 | 6.1660 | 6.0210 | 6.0782 | 6.0782 | 1,594,301 |
05 Feb 2024 | 6.1590 | 6.2210 | 6.1070 | 6.1178 | 6.1178 | 1,218,539 |
02 Feb 2024 | 6.2150 | 6.2900 | 6.1640 | 6.2016 | 6.2016 | 654,344 |
01 Feb 2024 | 6.3350 | 6.2850 | 6.1830 | 6.2351 | 6.2351 | 1,550,384 |
31 Jan 2024 | 6.2560 | 6.3520 | 6.2440 | 6.3384 | 6.3384 | 750,484 |
30 Jan 2024 | 6.2175 | 6.2690 | 6.1970 | 6.2579 | 6.2579 | 1,479,033 |
29 Jan 2024 | 6.2780 | 6.2860 | 6.1570 | 6.2194 | 6.2194 | 3,030,900 |
26 Jan 2024 | 6.3020 | 6.3260 | 6.2500 | 6.2650 | 6.2650 | 1,496,711 |
25 Jan 2024 | 6.3130 | 6.3170 | 6.2270 | 6.2684 | 6.2684 | 1,763,812 |
24 Jan 2024 | 6.3500 | 6.3790 | 6.3030 | 6.3375 | 6.3375 | 1,987,849 |
23 Jan 2024 | 6.3855 | 6.4140 | 6.3020 | 6.3317 | 6.3317 | 4,050,468 |
22 Jan 2024 | 6.6965 | 6.4910 | 6.3320 | 6.3609 | 6.3609 | 2,850,831 |
22 Jan 2024 | 0.215 Dividend | |||||
19 Jan 2024 | 6.6455 | 6.6790 | 6.6370 | 6.6643 | 6.4493 | 4,329,135 |
18 Jan 2024 | 6.6475 | 6.6530 | 6.5840 | 6.6208 | 6.4072 | 39,391,920 |
17 Jan 2024 | 6.7700 | 6.7155 | 6.5920 | 6.6334 | 6.4194 | 36,342,590 |
16 Jan 2024 | 6.8145 | 6.7840 | 6.7093 | 6.7289 | 6.5118 | 1,697,940 |
15 Jan 2024 | 6.7920 | 6.8230 | 6.7510 | 6.7638 | 6.5456 | 3,666,178 |
12 Jan 2024 | 6.7065 | 6.7850 | 6.7010 | 6.7798 | 6.5611 | 2,432,949 |
11 Jan 2024 | 6.7480 | 7.0000 | 6.6640 | 6.7144 | 6.4978 | 4,442,843 |
10 Jan 2024 | 6.7035 | 6.7430 | 6.6830 | 6.7340 | 6.5168 | 907,177 |
09 Jan 2024 | 6.6950 | 7.0000 | 6.6620 | 6.6868 | 6.4711 | 3,160,510 |
08 Jan 2024 | 6.7000 | 6.7240 | 6.6480 | 6.7100 | 6.4935 | 2,622,503 |
05 Jan 2024 | 6.7230 | 6.7070 | 6.6350 | 6.6778 | 6.4624 | 3,693,852 |
04 Jan 2024 | 6.6190 | 6.7200 | 6.6220 | 6.7200 | 6.5032 | 793,116 |
03 Jan 2024 | 6.7170 | 7.0000 | 6.6020 | 6.6365 | 6.4224 | 1,067,686 |
02 Jan 2024 | 6.7300 | 6.8080 | 6.6800 | 6.7086 | 6.4922 | 3,096,042 |
29 Dec 2023 | 6.7220 | 6.7500 | 6.7240 | 6.7453 | 6.5277 | 483,837 |
28 Dec 2023 | 6.7190 | 6.7470 | 6.7056 | 6.7204 | 6.5036 | 1,969,890 |
27 Dec 2023 | 6.7145 | 6.7560 | 6.7020 | 6.7210 | 6.5042 | 951,178 |
22 Dec 2023 | 6.6745 | 6.7300 | 6.6502 | 6.7036 | 6.4874 | 840,137 |
21 Dec 2023 | 6.6515 | 6.6930 | 6.6420 | 6.6752 | 6.4598 | 999,021 |
20 Dec 2023 | 6.7000 | 6.7270 | 6.6200 | 6.6670 | 6.4519 | 2,215,481 |
19 Dec 2023 | 6.6515 | 6.7090 | 6.6650 | 6.6903 | 6.4745 | 1,058,651 |
18 Dec 2023 | 6.6430 | 6.6880 | 6.6240 | 6.6500 | 6.4355 | 3,556,701 |
15 Dec 2023 | 6.7590 | 6.7620 | 6.6300 | 6.6508 | 6.4362 | 1,679,504 |
14 Dec 2023 | 6.6120 | 6.7670 | 6.6605 | 6.7171 | 6.5004 | 2,607,605 |
13 Dec 2023 | 6.5490 | 6.6170 | 6.5500 | 6.6080 | 6.3948 | 100,784,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |