Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 6.74 | 6.76 | 6.74 | 6.76 | 6.76 | 1,762 |
20 May 2024 | 6.79 | 6.79 | 6.76 | 6.78 | 6.78 | 8,485 |
17 May 2024 | 6.76 | 6.78 | 6.75 | 6.75 | 6.75 | 24,181 |
16 May 2024 | 6.79 | 6.79 | 6.78 | 6.79 | 6.79 | 59,783 |
15 May 2024 | 6.74 | 6.76 | 6.73 | 6.76 | 6.76 | 4,919 |
14 May 2024 | 6.72 | 6.74 | 6.72 | 6.73 | 6.73 | 15,427 |
13 May 2024 | 6.74 | 6.74 | 6.73 | 6.72 | 6.72 | 5,253 |
10 May 2024 | 6.74 | 6.75 | 6.73 | 6.74 | 6.74 | 15,782 |
09 May 2024 | 6.71 | 6.71 | 6.68 | 6.71 | 6.71 | 550 |
08 May 2024 | 6.68 | 6.71 | 6.68 | 6.69 | 6.69 | 1,701 |
07 May 2024 | 6.66 | 6.69 | 6.65 | 6.68 | 6.68 | 6,952 |
03 May 2024 | 6.54 | 6.60 | 6.54 | 6.58 | 6.58 | 1,819,681 |
02 May 2024 | 6.51 | 6.53 | 6.51 | 6.51 | 6.51 | 177,450 |
01 May 2024 | 6.52 | 6.52 | 6.47 | 6.48 | 6.48 | 3,492 |
30 Apr 2024 | 6.56 | 6.58 | 6.54 | 6.53 | 6.53 | 30,809 |
29 Apr 2024 | 6.59 | 6.59 | 6.57 | 6.56 | 6.56 | 12,148 |
26 Apr 2024 | 6.53 | 6.56 | 6.53 | 6.58 | 6.58 | 4,028 |
25 Apr 2024 | 6.50 | 6.52 | 6.44 | 6.47 | 6.47 | 53,322 |
24 Apr 2024 | 6.59 | 6.59 | 6.56 | 6.56 | 6.56 | 31,871 |
23 Apr 2024 | 6.54 | 6.55 | 6.53 | 6.56 | 6.56 | 13,271,985 |
22 Apr 2024 | 6.51 | 6.54 | 6.50 | 6.50 | 6.50 | 11,624 |
19 Apr 2024 | 6.46 | 6.48 | 6.44 | 6.47 | 6.47 | 6,756 |
18 Apr 2024 | 6.49 | 6.51 | 6.48 | 6.50 | 6.50 | 1,758 |
17 Apr 2024 | 6.53 | 6.53 | 6.50 | 6.49 | 6.49 | 11,885 |
16 Apr 2024 | 6.54 | 6.55 | 6.50 | 6.52 | 6.52 | 9,011 |
15 Apr 2024 | 6.63 | 6.65 | 6.60 | 6.60 | 6.60 | 141,357 |
12 Apr 2024 | 6.67 | 6.68 | 6.63 | 6.63 | 6.63 | 6,004 |
11 Apr 2024 | 6.62 | 6.63 | 6.59 | 6.61 | 6.61 | 29,585 |
10 Apr 2024 | 6.64 | 6.65 | 6.60 | 6.62 | 6.62 | 6,725 |
09 Apr 2024 | 6.63 | 6.66 | 6.58 | 6.60 | 6.60 | 22,900 |
08 Apr 2024 | 6.64 | 6.66 | 6.63 | 6.64 | 6.64 | 13,563 |
05 Apr 2024 | 6.60 | 6.63 | 6.59 | 6.64 | 6.64 | 31,732 |
04 Apr 2024 | 6.66 | 6.68 | 6.65 | 6.68 | 6.68 | 23,999 |
03 Apr 2024 | 6.69 | 6.69 | 6.66 | 6.67 | 6.67 | 43,280 |
02 Apr 2024 | 6.75 | 6.75 | 6.66 | 6.66 | 6.66 | 73,200 |
28 Mar 2024 | 6.71 | 6.73 | 6.71 | 6.72 | 6.72 | 1,308 |
27 Mar 2024 | 6.71 | 6.71 | 6.68 | 6.69 | 6.69 | 17,496 |
26 Mar 2024 | 6.71 | 6.71 | 6.69 | 6.70 | 6.70 | 49,499 |
25 Mar 2024 | 6.70 | 6.73 | 6.67 | 6.68 | 6.68 | 12,504 |
22 Mar 2024 | 6.74 | 6.74 | 6.71 | 6.72 | 6.72 | 24,749 |
21 Mar 2024 | 6.67 | 6.72 | 6.64 | 6.72 | 6.72 | 6,590 |
20 Mar 2024 | 6.59 | 6.62 | 6.59 | 6.59 | 6.59 | 7,077 |
19 Mar 2024 | 6.55 | 6.57 | 6.55 | 6.57 | 6.57 | 186,730 |
18 Mar 2024 | 6.54 | 6.58 | 6.52 | 6.57 | 6.57 | 14,409 |
15 Mar 2024 | 6.54 | 6.57 | 6.53 | 6.53 | 6.53 | 1,552 |
14 Mar 2024 | 6.57 | 6.58 | 6.55 | 6.55 | 6.55 | 23,283 |
13 Mar 2024 | 6.57 | 6.59 | 6.57 | 6.57 | 6.57 | 4,187 |
12 Mar 2024 | 6.53 | 6.58 | 6.53 | 6.57 | 6.57 | 2,692 |
11 Mar 2024 | 6.50 | 6.52 | 6.47 | 6.49 | 6.49 | 14,933 |
08 Mar 2024 | 6.55 | 6.57 | 6.55 | 6.53 | 6.53 | 134,714 |
07 Mar 2024 | 6.51 | 6.56 | 6.51 | 6.56 | 6.56 | 61,231 |
06 Mar 2024 | 6.50 | 6.53 | 6.50 | 6.53 | 6.53 | 536 |
05 Mar 2024 | 6.54 | 6.55 | 6.49 | 6.50 | 6.50 | 9,799 |
04 Mar 2024 | 6.59 | 6.59 | 6.55 | 6.55 | 6.55 | 22,125 |
01 Mar 2024 | 6.55 | 6.57 | 6.53 | 6.56 | 6.56 | 982 |
29 Feb 2024 | 6.49 | 6.52 | 6.48 | 6.52 | 6.52 | 66,396 |
28 Feb 2024 | 6.49 | 6.50 | 6.48 | 6.49 | 6.49 | 7,534 |
27 Feb 2024 | 6.47 | 6.49 | 6.47 | 6.48 | 6.48 | 4,508 |
26 Feb 2024 | 6.48 | 6.50 | 6.48 | 6.50 | 6.50 | 2,133 |
23 Feb 2024 | 6.47 | 6.51 | 6.47 | 6.50 | 6.50 | 4,584 |
22 Feb 2024 | 6.47 | 6.50 | 6.43 | 6.49 | 6.49 | 1,165 |
21 Feb 2024 | 6.39 | 6.41 | 6.39 | 6.39 | 6.39 | 3,649 |
20 Feb 2024 | 6.42 | 6.43 | 6.38 | 6.39 | 6.39 | 278,848 |
19 Feb 2024 | 6.46 | 6.46 | 6.43 | 6.45 | 6.45 | 3,028 |
16 Feb 2024 | 6.49 | 6.49 | 6.45 | 6.47 | 6.47 | 11,589 |
15 Feb 2024 | 6.45 | 6.45 | 6.44 | 6.44 | 6.44 | 17,312 |
14 Feb 2024 | 6.40 | 6.41 | 6.40 | 6.40 | 6.40 | 10,279 |
13 Feb 2024 | 6.41 | 6.42 | 6.35 | 6.37 | 6.37 | 7,763 |
12 Feb 2024 | 6.44 | 6.44 | 6.42 | 6.45 | 6.45 | 7,407 |
09 Feb 2024 | 6.40 | 6.41 | 6.38 | 6.40 | 6.40 | 12,409 |
08 Feb 2024 | 6.40 | 6.41 | 6.39 | 6.38 | 6.38 | 131,224 |
07 Feb 2024 | 6.35 | 6.37 | 6.35 | 6.38 | 6.38 | 3,128 |
06 Feb 2024 | 6.35 | 6.38 | 6.35 | 6.36 | 6.36 | 5,940 |
05 Feb 2024 | 6.35 | 6.38 | 6.32 | 6.36 | 6.36 | 52,592 |
02 Feb 2024 | 6.29 | 6.33 | 6.28 | 6.33 | 6.33 | 175,976 |
01 Feb 2024 | 6.28 | 6.28 | 6.24 | 6.23 | 6.23 | 85,099 |
31 Jan 2024 | 6.33 | 6.33 | 6.26 | 6.26 | 6.26 | 80,655 |
30 Jan 2024 | 6.33 | 6.33 | 6.29 | 6.32 | 6.32 | 65,294 |
29 Jan 2024 | 6.28 | 6.28 | 6.24 | 6.28 | 6.28 | 7,929 |
26 Jan 2024 | 6.25 | 6.27 | 6.24 | 6.27 | 6.27 | 81,894 |
25 Jan 2024 | 6.23 | 6.25 | 6.22 | 6.26 | 6.26 | 19,473 |
24 Jan 2024 | 6.24 | 6.24 | 6.23 | 6.24 | 6.24 | 3,375 |
23 Jan 2024 | 6.21 | 6.22 | 6.20 | 6.22 | 6.22 | 12,089 |
22 Jan 2024 | 6.21 | 6.23 | 6.21 | 6.22 | 6.22 | 17,757 |
19 Jan 2024 | 6.16 | 6.17 | 6.16 | 6.17 | 6.17 | 21,404 |
18 Jan 2024 | 6.09 | 6.13 | 6.09 | 6.13 | 6.13 | 31,415 |
17 Jan 2024 | 6.12 | 6.12 | 6.09 | 6.10 | 6.10 | 8,346 |
16 Jan 2024 | 6.17 | 6.17 | 6.15 | 6.17 | 6.17 | 20,180 |
15 Jan 2024 | 6.16 | 6.16 | 6.15 | 6.15 | 6.15 | 5,752 |
12 Jan 2024 | 6.14 | 6.16 | 6.14 | 6.15 | 6.15 | 3,639 |
11 Jan 2024 | 6.19 | 6.19 | 6.15 | 6.12 | 6.12 | 52,828 |
10 Jan 2024 | 6.14 | 6.14 | 6.13 | 6.14 | 6.14 | 1,791 |
09 Jan 2024 | 6.12 | 6.13 | 6.11 | 6.13 | 6.13 | 13,551 |
08 Jan 2024 | 6.07 | 6.08 | 6.06 | 6.08 | 6.08 | 3,782 |
05 Jan 2024 | 6.06 | 6.07 | 6.05 | 6.07 | 6.07 | 367,662 |
04 Jan 2024 | 6.10 | 6.10 | 6.07 | 6.10 | 6.10 | 3,699 |
03 Jan 2024 | 6.16 | 6.17 | 6.11 | 6.10 | 6.10 | 1,464 |
02 Jan 2024 | 6.15 | 6.20 | 6.15 | 6.17 | 6.17 | 6,100 |
29 Dec 2023 | 6.20 | 6.21 | 6.19 | 6.18 | 6.18 | 7,687 |
28 Dec 2023 | 6.17 | 6.18 | 6.16 | 6.18 | 6.18 | 25,302 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |