Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 6.49 | 6.68 | 6.47 | 6.65 | 6.65 | 27,100 |
25 Apr 2024 | 6.40 | 6.52 | 6.35 | 6.36 | 6.36 | 12,000 |
24 Apr 2024 | 6.38 | 6.59 | 6.32 | 6.46 | 6.46 | 53,100 |
23 Apr 2024 | 6.34 | 6.44 | 6.28 | 6.32 | 6.32 | 48,000 |
22 Apr 2024 | 6.49 | 6.49 | 6.27 | 6.39 | 6.39 | 31,900 |
19 Apr 2024 | 6.41 | 6.49 | 6.34 | 6.36 | 6.36 | 21,200 |
18 Apr 2024 | 6.48 | 6.48 | 6.34 | 6.45 | 6.45 | 25,000 |
17 Apr 2024 | 6.40 | 6.49 | 6.27 | 6.37 | 6.37 | 30,500 |
16 Apr 2024 | 6.42 | 6.42 | 6.11 | 6.36 | 6.36 | 41,900 |
15 Apr 2024 | 6.47 | 6.49 | 6.32 | 6.44 | 6.44 | 52,900 |
12 Apr 2024 | 6.55 | 6.61 | 6.35 | 6.46 | 6.46 | 50,500 |
11 Apr 2024 | 6.74 | 6.74 | 6.56 | 6.68 | 6.68 | 31,300 |
10 Apr 2024 | 6.78 | 6.79 | 6.53 | 6.70 | 6.70 | 23,400 |
09 Apr 2024 | 6.61 | 6.74 | 6.60 | 6.74 | 6.74 | 29,800 |
08 Apr 2024 | 6.71 | 6.71 | 6.50 | 6.70 | 6.70 | 57,300 |
05 Apr 2024 | 6.35 | 6.58 | 6.32 | 6.55 | 6.55 | 31,100 |
04 Apr 2024 | 6.68 | 6.78 | 6.11 | 6.39 | 6.39 | 228,800 |
03 Apr 2024 | 6.72 | 6.88 | 6.42 | 6.78 | 6.78 | 59,700 |
02 Apr 2024 | 7.00 | 7.00 | 6.33 | 6.76 | 6.76 | 172,600 |
01 Apr 2024 | 6.66 | 7.02 | 6.60 | 6.76 | 6.76 | 81,700 |
28 Mar 2024 | 6.92 | 6.99 | 6.00 | 6.52 | 6.52 | 176,000 |
27 Mar 2024 | 7.50 | 7.50 | 6.84 | 6.90 | 6.90 | 173,100 |
26 Mar 2024 | 7.32 | 7.50 | 7.29 | 7.40 | 7.40 | 85,300 |
25 Mar 2024 | 7.50 | 7.50 | 7.25 | 7.37 | 7.37 | 56,400 |
22 Mar 2024 | 7.40 | 7.50 | 7.29 | 7.40 | 7.40 | 58,600 |
21 Mar 2024 | 7.13 | 7.57 | 7.12 | 7.48 | 7.48 | 117,500 |
20 Mar 2024 | 7.20 | 7.30 | 7.04 | 7.13 | 7.13 | 90,800 |
19 Mar 2024 | 7.10 | 7.19 | 7.00 | 7.17 | 7.17 | 58,100 |
18 Mar 2024 | 6.80 | 7.21 | 6.65 | 7.08 | 7.08 | 133,200 |
15 Mar 2024 | 6.90 | 6.96 | 6.50 | 6.73 | 6.73 | 48,800 |
14 Mar 2024 | 7.00 | 7.00 | 6.65 | 6.87 | 6.87 | 114,200 |
13 Mar 2024 | 6.50 | 7.03 | 6.47 | 6.92 | 6.92 | 232,000 |
12 Mar 2024 | 6.30 | 6.57 | 6.17 | 6.38 | 6.38 | 66,300 |
11 Mar 2024 | 6.49 | 6.50 | 6.03 | 6.20 | 6.20 | 75,100 |
08 Mar 2024 | 6.28 | 6.55 | 6.26 | 6.41 | 6.41 | 77,500 |
07 Mar 2024 | 6.24 | 6.58 | 6.19 | 6.20 | 6.20 | 150,600 |
06 Mar 2024 | 5.90 | 6.20 | 5.71 | 6.17 | 6.17 | 113,300 |
05 Mar 2024 | 5.65 | 5.89 | 5.63 | 5.70 | 5.70 | 57,600 |
04 Mar 2024 | 5.93 | 5.98 | 5.60 | 5.61 | 5.61 | 51,500 |
01 Mar 2024 | 5.71 | 6.02 | 5.65 | 5.98 | 5.98 | 124,500 |
29 Feb 2024 | 5.59 | 5.75 | 5.50 | 5.70 | 5.70 | 42,100 |
28 Feb 2024 | 5.47 | 5.60 | 5.45 | 5.47 | 5.47 | 45,200 |
27 Feb 2024 | 5.62 | 5.76 | 5.49 | 5.53 | 5.53 | 25,300 |
26 Feb 2024 | 5.43 | 5.73 | 5.43 | 5.61 | 5.61 | 64,300 |
23 Feb 2024 | 5.55 | 5.55 | 5.43 | 5.52 | 5.52 | 41,400 |
22 Feb 2024 | 5.46 | 5.53 | 5.25 | 5.44 | 5.44 | 55,100 |
21 Feb 2024 | 5.57 | 5.60 | 5.41 | 5.55 | 5.55 | 15,200 |
20 Feb 2024 | 5.54 | 5.57 | 5.34 | 5.43 | 5.43 | 35,800 |
16 Feb 2024 | 5.69 | 5.69 | 5.34 | 5.53 | 5.53 | 59,500 |
15 Feb 2024 | 5.44 | 5.65 | 5.30 | 5.59 | 5.59 | 75,100 |
14 Feb 2024 | 5.40 | 5.50 | 5.10 | 5.26 | 5.26 | 29,800 |
13 Feb 2024 | 5.59 | 5.59 | 5.19 | 5.33 | 5.33 | 21,100 |
12 Feb 2024 | 5.27 | 5.61 | 5.21 | 5.51 | 5.51 | 47,400 |
09 Feb 2024 | 5.12 | 5.22 | 5.05 | 5.17 | 5.17 | 73,100 |
08 Feb 2024 | 5.05 | 5.25 | 5.05 | 5.12 | 5.12 | 20,400 |
07 Feb 2024 | 5.11 | 5.26 | 5.05 | 5.05 | 5.05 | 67,400 |
06 Feb 2024 | 5.10 | 5.29 | 5.10 | 5.17 | 5.17 | 22,100 |
05 Feb 2024 | 5.31 | 5.48 | 5.10 | 5.13 | 5.13 | 90,300 |
02 Feb 2024 | 5.52 | 5.69 | 5.22 | 5.28 | 5.28 | 155,000 |
01 Feb 2024 | 5.43 | 5.70 | 5.39 | 5.61 | 5.61 | 62,700 |
31 Jan 2024 | 5.45 | 5.54 | 5.32 | 5.47 | 5.47 | 44,500 |
30 Jan 2024 | 5.58 | 5.69 | 5.45 | 5.45 | 5.45 | 21,500 |
29 Jan 2024 | 5.72 | 5.73 | 5.24 | 5.68 | 5.68 | 57,400 |
26 Jan 2024 | 5.69 | 5.70 | 5.37 | 5.58 | 5.58 | 17,200 |
25 Jan 2024 | 5.59 | 5.74 | 5.42 | 5.68 | 5.68 | 37,400 |
24 Jan 2024 | 5.64 | 5.85 | 5.20 | 5.49 | 5.49 | 76,700 |
23 Jan 2024 | 5.68 | 5.80 | 5.55 | 5.73 | 5.73 | 53,000 |
22 Jan 2024 | 5.81 | 5.81 | 5.31 | 5.62 | 5.62 | 84,800 |
19 Jan 2024 | 6.01 | 6.01 | 5.35 | 5.81 | 5.81 | 121,800 |
18 Jan 2024 | 6.39 | 6.43 | 5.55 | 5.73 | 5.73 | 194,000 |
18 Jan 2024 | 0.4 Dividend | |||||
17 Jan 2024 | 6.91 | 6.92 | 6.50 | 6.60 | 6.20 | 206,900 |
16 Jan 2024 | 6.50 | 7.14 | 6.44 | 6.96 | 6.54 | 333,700 |
12 Jan 2024 | 6.30 | 6.78 | 6.10 | 6.61 | 6.21 | 311,700 |
11 Jan 2024 | 5.83 | 6.18 | 5.62 | 6.18 | 5.81 | 160,300 |
10 Jan 2024 | 5.69 | 6.19 | 5.69 | 5.71 | 5.36 | 161,700 |
09 Jan 2024 | 5.72 | 5.82 | 5.60 | 5.69 | 5.35 | 45,600 |
08 Jan 2024 | 5.51 | 5.92 | 5.51 | 5.83 | 5.48 | 180,700 |
05 Jan 2024 | 5.20 | 5.48 | 5.12 | 5.48 | 5.15 | 97,300 |
04 Jan 2024 | 5.17 | 5.20 | 5.11 | 5.20 | 4.88 | 14,400 |
03 Jan 2024 | 5.16 | 5.18 | 5.06 | 5.16 | 4.85 | 12,800 |
02 Jan 2024 | 5.14 | 5.18 | 5.03 | 5.06 | 4.75 | 28,200 |
29 Dec 2023 | 5.18 | 5.29 | 5.14 | 5.18 | 4.87 | 13,300 |
28 Dec 2023 | 5.09 | 5.20 | 5.09 | 5.09 | 4.78 | 33,100 |
27 Dec 2023 | 5.26 | 5.26 | 5.09 | 5.19 | 4.88 | 13,000 |
26 Dec 2023 | 5.23 | 5.23 | 5.05 | 5.12 | 4.81 | 29,600 |
22 Dec 2023 | 5.16 | 5.24 | 5.15 | 5.18 | 4.87 | 19,200 |
21 Dec 2023 | 5.29 | 5.29 | 5.13 | 5.20 | 4.88 | 42,900 |
20 Dec 2023 | 5.18 | 5.32 | 5.15 | 5.20 | 4.88 | 25,700 |
19 Dec 2023 | 5.35 | 5.35 | 5.23 | 5.32 | 5.00 | 43,400 |
18 Dec 2023 | 5.28 | 5.43 | 5.22 | 5.35 | 5.03 | 42,400 |
15 Dec 2023 | 5.17 | 5.33 | 5.01 | 5.22 | 4.90 | 40,400 |
14 Dec 2023 | 4.95 | 5.20 | 4.95 | 5.13 | 4.82 | 49,300 |
13 Dec 2023 | 4.97 | 5.13 | 4.88 | 4.95 | 4.65 | 42,900 |
12 Dec 2023 | 5.01 | 5.07 | 4.95 | 4.97 | 4.67 | 46,100 |
11 Dec 2023 | 5.20 | 5.20 | 5.02 | 5.03 | 4.73 | 37,700 |
08 Dec 2023 | 5.02 | 5.14 | 5.00 | 5.10 | 4.79 | 16,400 |
07 Dec 2023 | 5.08 | 5.14 | 5.02 | 5.02 | 4.72 | 22,500 |
06 Dec 2023 | 5.05 | 5.25 | 5.02 | 5.09 | 4.78 | 17,000 |
05 Dec 2023 | 5.13 | 5.20 | 5.00 | 5.05 | 4.74 | 46,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |