Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 5.92 | 5.94 | 5.92 | 5.94 | 5.94 | 1,896 |
30 Apr 2024 | 5.94 | 5.96 | 5.88 | 5.88 | 5.88 | 3,241 |
29 Apr 2024 | 5.84 | 6.00 | 5.82 | 5.94 | 5.94 | 12,513 |
26 Apr 2024 | 5.82 | 5.82 | 5.76 | 5.76 | 5.76 | 6,673 |
25 Apr 2024 | 5.74 | 5.78 | 5.64 | 5.78 | 5.78 | 6,551 |
24 Apr 2024 | 5.64 | 5.74 | 5.64 | 5.72 | 5.72 | 9,510 |
23 Apr 2024 | 5.70 | 5.78 | 5.64 | 5.72 | 5.72 | 7,239 |
22 Apr 2024 | 5.84 | 5.86 | 5.64 | 5.70 | 5.70 | 17,887 |
19 Apr 2024 | 5.86 | 5.86 | 5.76 | 5.84 | 5.84 | 1,864 |
18 Apr 2024 | 5.80 | 5.86 | 5.70 | 5.86 | 5.86 | 6,573 |
17 Apr 2024 | 5.88 | 5.88 | 5.80 | 5.80 | 5.80 | 9,557 |
16 Apr 2024 | 6.18 | 6.18 | 5.90 | 5.90 | 5.90 | 8,275 |
15 Apr 2024 | 6.10 | 6.10 | 5.96 | 5.96 | 5.96 | 6,930 |
15 Apr 2024 | 0.24 Dividend | |||||
12 Apr 2024 | 6.16 | 6.20 | 6.12 | 6.20 | 5.96 | 13,876 |
11 Apr 2024 | 6.14 | 6.16 | 6.10 | 6.12 | 5.88 | 6,961 |
10 Apr 2024 | 6.08 | 6.14 | 6.06 | 6.14 | 5.90 | 16,137 |
09 Apr 2024 | 6.10 | 6.12 | 6.00 | 6.08 | 5.84 | 17,753 |
08 Apr 2024 | 6.14 | 6.14 | 6.06 | 6.10 | 5.86 | 15,303 |
05 Apr 2024 | 6.08 | 6.10 | 5.98 | 6.04 | 5.81 | 32,257 |
04 Apr 2024 | 6.06 | 6.06 | 5.98 | 6.06 | 5.83 | 103,402 |
03 Apr 2024 | 6.02 | 6.08 | 6.00 | 6.04 | 5.81 | 25,096 |
02 Apr 2024 | 6.00 | 6.10 | 5.98 | 6.02 | 5.79 | 15,865 |
28 Mar 2024 | 6.05 | 6.08 | 5.97 | 6.08 | 5.84 | 8,106 |
27 Mar 2024 | 6.04 | 6.05 | 5.98 | 6.05 | 5.82 | 2,501 |
26 Mar 2024 | 6.15 | 6.15 | 6.02 | 6.03 | 5.80 | 5,155 |
25 Mar 2024 | 6.09 | 6.15 | 5.95 | 5.99 | 5.76 | 23,152 |
22 Mar 2024 | 5.99 | 6.10 | 5.96 | 6.10 | 5.86 | 7,627 |
21 Mar 2024 | 5.80 | 6.03 | 5.80 | 6.00 | 5.77 | 34,203 |
20 Mar 2024 | 5.80 | 5.88 | 5.80 | 5.80 | 5.58 | 7,376 |
19 Mar 2024 | 5.90 | 5.90 | 5.81 | 5.81 | 5.59 | 2,192 |
18 Mar 2024 | 5.89 | 5.90 | 5.83 | 5.84 | 5.61 | 7,967 |
15 Mar 2024 | 5.85 | 5.92 | 5.85 | 5.86 | 5.63 | 2,714 |
14 Mar 2024 | 5.82 | 5.90 | 5.82 | 5.85 | 5.62 | 6,236 |
13 Mar 2024 | 5.83 | 5.96 | 5.82 | 5.84 | 5.61 | 7,235 |
12 Mar 2024 | 5.68 | 5.83 | 5.66 | 5.77 | 5.55 | 6,567 |
11 Mar 2024 | 5.74 | 5.80 | 5.67 | 5.68 | 5.46 | 14,047 |
08 Mar 2024 | 5.67 | 5.76 | 5.62 | 5.74 | 5.52 | 45,905 |
07 Mar 2024 | 5.79 | 5.79 | 5.56 | 5.67 | 5.45 | 25,578 |
06 Mar 2024 | 5.87 | 5.93 | 5.79 | 5.79 | 5.57 | 9,908 |
05 Mar 2024 | 5.93 | 5.94 | 5.85 | 5.86 | 5.63 | 11,018 |
04 Mar 2024 | 5.85 | 5.93 | 5.82 | 5.88 | 5.65 | 8,388 |
01 Mar 2024 | 5.91 | 5.94 | 5.80 | 5.87 | 5.64 | 9,759 |
29 Feb 2024 | 5.90 | 5.90 | 5.80 | 5.84 | 5.61 | 9,576 |
28 Feb 2024 | 5.83 | 5.92 | 5.81 | 5.85 | 5.62 | 7,606 |
27 Feb 2024 | 5.90 | 5.90 | 5.83 | 5.84 | 5.61 | 8,626 |
26 Feb 2024 | 5.95 | 5.95 | 5.86 | 5.88 | 5.65 | 8,591 |
23 Feb 2024 | 6.01 | 6.02 | 5.90 | 5.90 | 5.67 | 8,322 |
22 Feb 2024 | 6.04 | 6.04 | 5.95 | 5.98 | 5.75 | 7,747 |
21 Feb 2024 | 6.01 | 6.01 | 5.97 | 5.99 | 5.76 | 14,109 |
20 Feb 2024 | 6.00 | 6.01 | 5.96 | 6.01 | 5.78 | 10,542 |
19 Feb 2024 | 6.03 | 6.03 | 5.95 | 6.00 | 5.77 | 8,930 |
16 Feb 2024 | 5.84 | 6.04 | 5.80 | 6.04 | 5.81 | 18,075 |
15 Feb 2024 | 5.84 | 5.89 | 5.83 | 5.84 | 5.61 | 13,469 |
14 Feb 2024 | 5.92 | 5.95 | 5.80 | 5.80 | 5.58 | 20,333 |
13 Feb 2024 | 6.04 | 6.07 | 5.95 | 5.95 | 5.72 | 10,266 |
12 Feb 2024 | 6.19 | 6.26 | 6.03 | 6.04 | 5.81 | 8,202 |
09 Feb 2024 | 6.16 | 6.18 | 6.08 | 6.08 | 5.84 | 2,921 |
08 Feb 2024 | 6.20 | 6.21 | 6.14 | 6.15 | 5.91 | 4,318 |
07 Feb 2024 | 6.15 | 6.26 | 6.15 | 6.20 | 5.96 | 6,398 |
06 Feb 2024 | 6.06 | 6.24 | 6.03 | 6.13 | 5.89 | 5,993 |
05 Feb 2024 | 6.05 | 6.12 | 6.05 | 6.06 | 5.83 | 8,999 |
02 Feb 2024 | 6.16 | 6.24 | 5.98 | 6.05 | 5.82 | 23,237 |
01 Feb 2024 | 6.19 | 6.21 | 6.13 | 6.13 | 5.89 | 3,681 |
31 Jan 2024 | 6.20 | 6.22 | 6.09 | 6.17 | 5.93 | 8,773 |
30 Jan 2024 | 6.20 | 6.22 | 6.16 | 6.17 | 5.93 | 4,932 |
29 Jan 2024 | 6.18 | 6.22 | 6.12 | 6.12 | 5.88 | 3,298 |
26 Jan 2024 | 6.17 | 6.22 | 6.17 | 6.22 | 5.98 | 5,893 |
25 Jan 2024 | 6.15 | 6.18 | 6.11 | 6.18 | 5.94 | 2,715 |
24 Jan 2024 | 6.17 | 6.21 | 6.14 | 6.15 | 5.91 | 2,483 |
23 Jan 2024 | 6.10 | 6.20 | 6.10 | 6.12 | 5.88 | 18,134 |
22 Jan 2024 | 6.14 | 6.19 | 6.10 | 6.10 | 5.86 | 3,844 |
19 Jan 2024 | 6.14 | 6.15 | 6.09 | 6.14 | 5.90 | 3,054 |
18 Jan 2024 | 6.15 | 6.15 | 6.11 | 6.13 | 5.89 | 1,828 |
17 Jan 2024 | 6.12 | 6.18 | 6.08 | 6.15 | 5.91 | 5,864 |
16 Jan 2024 | 6.24 | 6.24 | 6.05 | 6.08 | 5.84 | 10,335 |
15 Jan 2024 | 6.25 | 6.25 | 6.21 | 6.21 | 5.97 | 5,641 |
12 Jan 2024 | 6.25 | 6.28 | 6.20 | 6.23 | 5.99 | 11,689 |
11 Jan 2024 | 6.24 | 6.35 | 6.24 | 6.25 | 6.01 | 8,461 |
10 Jan 2024 | 6.25 | 6.29 | 6.20 | 6.23 | 5.99 | 8,206 |
09 Jan 2024 | 6.26 | 6.30 | 6.26 | 6.26 | 6.02 | 3,913 |
08 Jan 2024 | 6.23 | 6.29 | 6.20 | 6.26 | 6.02 | 15,964 |
05 Jan 2024 | 6.24 | 6.24 | 6.21 | 6.23 | 5.99 | 4,524 |
04 Jan 2024 | 6.23 | 6.26 | 6.21 | 6.21 | 5.97 | 8,539 |
03 Jan 2024 | 6.20 | 6.25 | 6.13 | 6.15 | 5.91 | 8,004 |
02 Jan 2024 | 6.15 | 6.28 | 5.99 | 6.20 | 5.96 | 23,236 |
29 Dec 2023 | 5.99 | 6.00 | 5.97 | 6.00 | 5.77 | 44,756 |
28 Dec 2023 | 6.00 | 6.02 | 5.98 | 5.99 | 5.76 | 27,630 |
27 Dec 2023 | 6.02 | 6.05 | 5.97 | 6.00 | 5.77 | 29,274 |
22 Dec 2023 | 6.00 | 6.03 | 5.97 | 6.02 | 5.79 | 17,459 |
21 Dec 2023 | 6.00 | 6.02 | 5.96 | 6.00 | 5.77 | 12,250 |
20 Dec 2023 | 5.98 | 6.02 | 5.97 | 6.02 | 5.79 | 18,668 |
19 Dec 2023 | 6.00 | 6.04 | 5.97 | 5.98 | 5.75 | 20,035 |
18 Dec 2023 | 6.01 | 6.04 | 5.97 | 6.00 | 5.77 | 21,739 |
15 Dec 2023 | 6.04 | 6.10 | 6.02 | 6.05 | 5.82 | 18,153 |
14 Dec 2023 | 6.00 | 6.09 | 6.00 | 6.04 | 5.81 | 13,887 |
13 Dec 2023 | 5.99 | 6.05 | 5.99 | 6.00 | 5.77 | 10,992 |
12 Dec 2023 | 6.11 | 6.12 | 5.97 | 5.98 | 5.75 | 21,744 |
11 Dec 2023 | 6.13 | 6.18 | 6.08 | 6.11 | 5.87 | 10,793 |
08 Dec 2023 | 6.16 | 6.18 | 6.10 | 6.13 | 5.89 | 15,057 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |