Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 6.71 | 6.73 | 6.71 | 6.73 | 6.73 | 998 |
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 |
27 Dec 2023 | 6.15 | 6.20 | 6.14 | 6.14 | 6.14 | 7,193 |
22 Dec 2023 | 6.14 | 6.14 | 6.12 | 6.13 | 6.13 | 61,941 |
21 Dec 2023 | 6.13 | 6.15 | 6.13 | 6.14 | 6.14 | 7,233 |
20 Dec 2023 | 6.16 | 6.18 | 6.15 | 6.17 | 6.17 | 6,686 |
19 Dec 2023 | 6.13 | 6.15 | 6.11 | 6.12 | 6.12 | 2,827 |
18 Dec 2023 | 6.09 | 6.12 | 6.08 | 6.13 | 6.13 | 20,270 |
15 Dec 2023 | 6.09 | 6.09 | 6.09 | 6.10 | 6.10 | 167 |
14 Dec 2023 | 6.11 | 6.14 | 6.07 | 6.07 | 6.07 | 7,889 |
13 Dec 2023 | 6.07 | 6.08 | 6.07 | 6.07 | 6.07 | 3,299 |
12 Dec 2023 | 6.04 | 6.06 | 6.03 | 6.04 | 6.04 | 2,759 |
11 Dec 2023 | 6.02 | 6.03 | 6.00 | 6.02 | 6.02 | 2,322 |
08 Dec 2023 | 5.97 | 6.02 | 5.97 | 6.00 | 6.00 | 53,017 |
07 Dec 2023 | 5.94 | 5.97 | 5.94 | 5.96 | 5.96 | 20,933 |
06 Dec 2023 | 5.96 | 5.98 | 5.95 | 5.96 | 5.96 | 943 |
05 Dec 2023 | 5.92 | 5.92 | 5.90 | 5.93 | 5.93 | 1,477 |
04 Dec 2023 | 5.92 | 5.94 | 5.91 | 5.91 | 5.91 | 4,471 |
01 Dec 2023 | 5.91 | 5.94 | 5.91 | 5.92 | 5.92 | 5,131 |
30 Nov 2023 | 5.88 | 5.91 | 5.88 | 5.89 | 5.89 | 10,788 |
29 Nov 2023 | 5.86 | 5.90 | 5.86 | 5.88 | 5.88 | 9,782 |
28 Nov 2023 | 5.87 | 5.89 | 5.86 | 5.87 | 5.87 | 20,105 |
27 Nov 2023 | 5.88 | 5.89 | 5.88 | 5.89 | 5.89 | 6,497 |
24 Nov 2023 | 5.90 | 5.93 | 5.90 | 5.90 | 5.90 | 15,166 |
23 Nov 2023 | 5.95 | 5.96 | 5.92 | 5.93 | 5.93 | 1,501 |
22 Nov 2023 | 5.90 | 5.95 | 5.90 | 5.96 | 5.96 | 247 |
21 Nov 2023 | 5.93 | 5.93 | 5.90 | 5.91 | 5.91 | 377 |
20 Nov 2023 | 5.90 | 5.93 | 5.90 | 5.92 | 5.92 | 1,565 |
17 Nov 2023 | 5.93 | 5.95 | 5.92 | 5.92 | 5.92 | 7,593 |
16 Nov 2023 | 5.92 | 5.93 | 5.89 | 5.88 | 5.88 | 1,325 |
15 Nov 2023 | 5.91 | 5.92 | 5.89 | 5.91 | 5.91 | 2,903 |
14 Nov 2023 | 5.83 | 5.85 | 5.82 | 5.87 | 5.87 | 32,984 |
13 Nov 2023 | 5.83 | 5.84 | 5.82 | 5.84 | 5.84 | 71,701 |
10 Nov 2023 | 5.79 | 5.82 | 5.78 | 5.81 | 5.81 | 33,045 |
09 Nov 2023 | 5.81 | 5.82 | 5.80 | 5.82 | 5.82 | 20,912 |
08 Nov 2023 | 5.79 | 5.80 | 5.79 | 5.78 | 5.78 | 3,783 |
07 Nov 2023 | 5.75 | 5.79 | 5.75 | 5.78 | 5.78 | 1,761 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |