Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 5.65 | 5.69 | 5.60 | 5.60 | 5.60 | 7,814,413 |
20 May 2024 | 5.56 | 5.67 | 5.55 | 5.65 | 5.65 | 5,077,763 |
19 May 2024 | - | - | - | - | - | - |
16 May 2024 | 5.65 | 5.67 | 5.58 | 5.63 | 5.63 | 4,679,375 |
15 May 2024 | 5.69 | 5.69 | 5.60 | 5.60 | 5.60 | 3,943,989 |
14 May 2024 | 5.70 | 5.71 | 5.64 | 5.68 | 5.68 | 3,550,315 |
13 May 2024 | 5.66 | 5.71 | 5.65 | 5.67 | 5.67 | 2,762,141 |
12 May 2024 | - | - | - | - | - | - |
09 May 2024 | 5.72 | 5.75 | 5.68 | 5.68 | 5.68 | 5,035,368 |
08 May 2024 | 5.66 | 5.72 | 5.65 | 5.71 | 5.71 | 5,005,669 |
07 May 2024 | 5.67 | 5.67 | 5.63 | 5.63 | 5.63 | 2,508,702 |
06 May 2024 | 5.67 | 5.69 | 5.63 | 5.63 | 5.63 | 2,262,986 |
05 May 2024 | - | - | - | - | - | - |
02 May 2024 | 5.60 | 5.62 | 5.57 | 5.62 | 5.62 | 2,452,441 |
01 May 2024 | 5.56 | 5.61 | 5.54 | 5.56 | 5.56 | 3,137,116 |
30 Apr 2024 | 5.56 | 5.62 | 5.55 | 5.56 | 5.56 | 6,833,199 |
29 Apr 2024 | 5.51 | 5.56 | 5.51 | 5.56 | 5.56 | 6,095,615 |
28 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 5.66 | 5.66 | 5.50 | 5.50 | 5.50 | 9,358,028 |
24 Apr 2024 | 5.71 | 5.71 | 5.63 | 5.63 | 5.63 | 3,852,680 |
23 Apr 2024 | 5.71 | 5.71 | 5.65 | 5.71 | 5.71 | 4,734,428 |
22 Apr 2024 | 5.75 | 5.75 | 5.68 | 5.68 | 5.68 | 4,242,535 |
21 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 5.74 | 5.77 | 5.70 | 5.73 | 5.73 | 5,048,203 |
17 Apr 2024 | 5.67 | 5.74 | 5.66 | 5.70 | 5.70 | 5,964,834 |
16 Apr 2024 | 5.75 | 5.81 | 5.67 | 5.67 | 5.67 | 4,931,241 |
15 Apr 2024 | 5.70 | 5.78 | 5.68 | 5.75 | 5.75 | 11,809,806 |
14 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
07 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 5.82 | 5.82 | 5.75 | 5.76 | 5.76 | 4,350,007 |
03 Apr 2024 | 5.83 | 5.83 | 5.77 | 5.77 | 5.77 | 3,744,204 |
02 Apr 2024 | 5.84 | 5.85 | 5.80 | 5.81 | 5.81 | 3,717,960 |
01 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
31 Mar 2024 | - | - | - | - | - | - |
28 Mar 2024 | 5.84 | 5.91 | 5.84 | 5.84 | 5.84 | 5,107,381 |
27 Mar 2024 | 5.88 | 5.88 | 5.83 | 5.83 | 5.83 | 9,556,214 |
26 Mar 2024 | 5.94 | 5.97 | 5.81 | 5.86 | 5.86 | 8,383,603 |
25 Mar 2024 | 5.87 | 5.94 | 5.85 | 5.93 | 5.93 | 7,966,535 |
24 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 5.80 | 5.82 | 5.78 | 5.78 | 5.78 | 4,365,041 |
20 Mar 2024 | 5.82 | 5.82 | 5.76 | 5.78 | 5.78 | 7,254,611 |
19 Mar 2024 | 5.82 | 5.84 | 5.77 | 5.77 | 5.77 | 6,181,671 |
18 Mar 2024 | 5.77 | 5.85 | 5.77 | 5.79 | 5.79 | 5,478,767 |
17 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 5.80 | 5.87 | 5.78 | 5.87 | 5.87 | 4,136,943 |
13 Mar 2024 | 5.84 | 5.84 | 5.77 | 5.77 | 5.77 | 3,975,505 |
12 Mar 2024 | 5.75 | 5.79 | 5.75 | 5.78 | 5.78 | 2,854,242 |
11 Mar 2024 | 5.78 | 5.80 | 5.75 | 5.75 | 5.75 | 4,843,072 |
10 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 5.90 | 5.90 | 5.83 | 5.83 | 5.83 | 7,162,197 |
07 Mar 2024 | 0.45 Dividend | |||||
06 Mar 2024 | 6.35 | 6.39 | 6.28 | 6.34 | 5.89 | 13,379,980 |
05 Mar 2024 | 6.46 | 6.46 | 6.30 | 6.35 | 5.90 | 9,846,324 |
04 Mar 2024 | 6.49 | 6.55 | 6.42 | 6.47 | 6.01 | 8,310,752 |
03 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 6.36 | 6.44 | 6.36 | 6.44 | 5.98 | 10,044,118 |
28 Feb 2024 | 6.44 | 6.44 | 6.36 | 6.36 | 5.91 | 7,329,210 |
27 Feb 2024 | 6.35 | 6.44 | 6.35 | 6.44 | 5.98 | 10,055,428 |
26 Feb 2024 | 6.38 | 6.45 | 6.34 | 6.35 | 5.90 | 8,070,288 |
25 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 6.50 | 6.51 | 6.40 | 6.40 | 5.95 | 8,727,605 |
21 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.04 | - |
20 Feb 2024 | 6.47 | 6.50 | 6.45 | 6.50 | 6.04 | 6,489,443 |
19 Feb 2024 | 6.52 | 6.55 | 6.46 | 6.47 | 6.01 | 4,422,465 |
18 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 6.48 | 6.50 | 6.45 | 6.48 | 6.02 | 3,613,285 |
14 Feb 2024 | 6.42 | 6.48 | 6.40 | 6.48 | 6.02 | 4,301,256 |
13 Feb 2024 | 6.43 | 6.46 | 6.43 | 6.43 | 5.97 | 5,336,032 |
12 Feb 2024 | 6.38 | 6.43 | 6.38 | 6.43 | 5.97 | 3,433,571 |
11 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 6.38 | 6.40 | 6.35 | 6.39 | 5.94 | 3,719,271 |
07 Feb 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 5.90 | - |
06 Feb 2024 | 6.38 | 6.39 | 6.29 | 6.35 | 5.90 | 7,950,246 |
05 Feb 2024 | 6.37 | 6.38 | 6.36 | 6.37 | 5.92 | 3,912,763 |
04 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 6.35 | 6.39 | 6.32 | 6.39 | 5.94 | 8,807,482 |
31 Jan 2024 | 6.39 | 6.44 | 6.32 | 6.32 | 5.87 | 9,968,490 |
30 Jan 2024 | 6.32 | 6.42 | 6.31 | 6.37 | 5.92 | 16,868,749 |
29 Jan 2024 | 6.23 | 6.33 | 6.23 | 6.32 | 5.87 | 7,463,784 |
28 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 6.28 | 6.29 | 6.21 | 6.25 | 5.81 | 10,777,973 |
24 Jan 2024 | 6.15 | 6.40 | 6.15 | 6.29 | 5.84 | 47,738,839 |
23 Jan 2024 | 5.80 | 5.84 | 5.79 | 5.84 | 5.43 | 3,485,570 |
22 Jan 2024 | 5.80 | 5.83 | 5.78 | 5.80 | 5.39 | 4,782,987 |
21 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 5.81 | 5.81 | 5.75 | 5.76 | 5.35 | 4,238,713 |
17 Jan 2024 | 5.76 | 5.80 | 5.76 | 5.79 | 5.38 | 4,470,793 |
16 Jan 2024 | 5.80 | 5.81 | 5.77 | 5.77 | 5.36 | 3,513,586 |
15 Jan 2024 | 5.80 | 5.84 | 5.76 | 5.78 | 5.37 | 2,452,546 |
14 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 5.80 | 5.86 | 5.78 | 5.81 | 5.40 | 5,710,623 |
10 Jan 2024 | 5.81 | 5.83 | 5.79 | 5.82 | 5.41 | 4,526,254 |
09 Jan 2024 | 5.80 | 5.84 | 5.79 | 5.81 | 5.40 | 4,999,884 |
08 Jan 2024 | 5.77 | 5.81 | 5.76 | 5.78 | 5.37 | 3,356,113 |
07 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 5.75 | 5.79 | 5.73 | 5.76 | 5.35 | 3,881,729 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |