Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 6.50 | 6.55 | 6.42 | 6.55 | 6.55 | 873,427 |
21 May 2024 | 6.50 | 6.55 | 6.42 | 6.55 | 6.55 | 883,979 |
20 May 2024 | 6.38 | 6.44 | 6.36 | 6.43 | 6.43 | 353,249 |
17 May 2024 | 6.54 | 6.55 | 6.35 | 6.45 | 6.45 | 411,012 |
16 May 2024 | 6.42 | 6.60 | 6.41 | 6.59 | 6.59 | 1,138,257 |
15 May 2024 | 6.39 | 6.46 | 6.39 | 6.42 | 6.42 | 623,651 |
14 May 2024 | 6.42 | 6.43 | 6.32 | 6.43 | 6.43 | 489,132 |
13 May 2024 | 6.42 | 6.43 | 6.30 | 6.42 | 6.42 | 410,550 |
10 May 2024 | 6.50 | 6.50 | 6.32 | 6.40 | 6.40 | 592,615 |
09 May 2024 | 6.31 | 6.55 | 6.28 | 6.50 | 6.50 | 497,471 |
08 May 2024 | 6.42 | 6.42 | 6.30 | 6.31 | 6.31 | 600,526 |
07 May 2024 | 6.45 | 6.60 | 6.39 | 6.42 | 6.42 | 796,792 |
06 May 2024 | 6.39 | 6.50 | 6.30 | 6.45 | 6.45 | 329,963 |
03 May 2024 | 6.45 | 6.46 | 6.35 | 6.45 | 6.45 | 370,685 |
02 May 2024 | 6.33 | 6.50 | 6.27 | 6.50 | 6.50 | 553,492 |
01 May 2024 | 6.31 | 6.36 | 6.31 | 6.34 | 6.34 | 722,196 |
30 Apr 2024 | 6.27 | 6.38 | 6.27 | 6.38 | 6.38 | 694,769 |
29 Apr 2024 | 6.39 | 6.39 | 6.21 | 6.27 | 6.27 | 456,151 |
26 Apr 2024 | 6.36 | 6.44 | 6.33 | 6.40 | 6.40 | 477,755 |
24 Apr 2024 | 6.34 | 6.50 | 6.31 | 6.45 | 6.45 | 794,784 |
23 Apr 2024 | 6.41 | 6.50 | 6.34 | 6.38 | 6.38 | 376,628 |
22 Apr 2024 | 6.45 | 6.45 | 6.30 | 6.41 | 6.41 | 528,946 |
19 Apr 2024 | 6.49 | 6.49 | 6.36 | 6.44 | 6.44 | 416,798 |
18 Apr 2024 | 6.48 | 6.50 | 6.30 | 6.49 | 6.49 | 1,330,805 |
17 Apr 2024 | 6.52 | 6.57 | 6.44 | 6.48 | 6.48 | 443,291 |
16 Apr 2024 | 6.50 | 6.57 | 6.50 | 6.53 | 6.53 | 430,161 |
15 Apr 2024 | 6.60 | 6.60 | 6.45 | 6.55 | 6.55 | 322,962 |
12 Apr 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
11 Apr 2024 | 6.83 | 6.83 | 6.71 | 6.72 | 6.72 | 432,717 |
10 Apr 2024 | 6.75 | 6.86 | 6.64 | 6.84 | 6.84 | 613,529 |
09 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
08 Apr 2024 | 6.61 | 6.75 | 6.50 | 6.75 | 6.75 | 442,584 |
05 Apr 2024 | 6.80 | 6.83 | 6.65 | 6.65 | 6.65 | 325,149 |
04 Apr 2024 | 6.72 | 6.86 | 6.70 | 6.84 | 6.84 | 668,092 |
03 Apr 2024 | 6.89 | 6.89 | 6.72 | 6.72 | 6.72 | 510,754 |
02 Apr 2024 | 6.86 | 6.93 | 6.83 | 6.92 | 6.92 | 303,167 |
28 Mar 2024 | 6.73 | 6.93 | 6.73 | 6.93 | 6.93 | 595,924 |
27 Mar 2024 | 6.80 | 6.85 | 6.71 | 6.71 | 6.71 | 593,664 |
26 Mar 2024 | 6.84 | 6.90 | 6.72 | 6.80 | 6.80 | 421,759 |
25 Mar 2024 | 6.73 | 6.88 | 6.71 | 6.85 | 6.85 | 487,647 |
22 Mar 2024 | 6.89 | 6.89 | 6.77 | 6.78 | 6.78 | 403,160 |
21 Mar 2024 | 6.90 | 6.90 | 6.72 | 6.90 | 6.90 | 419,448 |
20 Mar 2024 | 6.72 | 6.90 | 6.68 | 6.90 | 6.90 | 509,431 |
19 Mar 2024 | 6.80 | 6.85 | 6.71 | 6.74 | 6.74 | 326,213 |
18 Mar 2024 | 6.66 | 6.81 | 6.66 | 6.80 | 6.80 | 366,933 |
15 Mar 2024 | 6.85 | 6.89 | 6.67 | 6.67 | 6.67 | 2,766,995 |
14 Mar 2024 | 6.85 | 6.88 | 6.75 | 6.85 | 6.85 | 254,039 |
13 Mar 2024 | 6.84 | 6.85 | 6.76 | 6.85 | 6.85 | 304,689 |
13 Mar 2024 | 0.093 Dividend | |||||
12 Mar 2024 | 6.90 | 6.98 | 6.85 | 6.93 | 6.84 | 491,606 |
11 Mar 2024 | 7.09 | 7.10 | 6.87 | 6.91 | 6.81 | 150,223 |
08 Mar 2024 | 7.02 | 7.10 | 6.96 | 7.10 | 7.00 | 465,087 |
07 Mar 2024 | 7.11 | 7.14 | 6.88 | 7.01 | 6.91 | 450,194 |
06 Mar 2024 | 6.99 | 7.25 | 6.96 | 7.15 | 7.05 | 859,466 |
05 Mar 2024 | 6.95 | 7.00 | 6.80 | 7.00 | 6.91 | 443,751 |
04 Mar 2024 | 6.87 | 6.97 | 6.80 | 6.97 | 6.88 | 455,446 |
01 Mar 2024 | 6.73 | 6.90 | 6.73 | 6.87 | 6.78 | 715,569 |
29 Feb 2024 | 6.95 | 6.95 | 6.68 | 6.68 | 6.59 | 3,445,482 |
28 Feb 2024 | 6.95 | 6.99 | 6.80 | 6.94 | 6.85 | 673,342 |
27 Feb 2024 | 6.86 | 6.98 | 6.83 | 6.98 | 6.89 | 505,497 |
26 Feb 2024 | 6.90 | 6.99 | 6.80 | 6.92 | 6.83 | 314,999 |
23 Feb 2024 | 6.98 | 6.99 | 6.89 | 6.99 | 6.90 | 587,311 |
22 Feb 2024 | 6.90 | 6.98 | 6.76 | 6.98 | 6.89 | 329,748 |
21 Feb 2024 | 6.77 | 6.89 | 6.74 | 6.89 | 6.80 | 513,485 |
20 Feb 2024 | 6.75 | 6.80 | 6.75 | 6.80 | 6.70 | 558,312 |
19 Feb 2024 | 6.75 | 6.76 | 6.60 | 6.68 | 6.60 | 176,616 |
16 Feb 2024 | 6.76 | 6.80 | 6.60 | 6.78 | 6.69 | 453,959 |
15 Feb 2024 | 6.73 | 6.80 | 6.59 | 6.75 | 6.66 | 340,878 |
14 Feb 2024 | 6.67 | 6.77 | 6.60 | 6.77 | 6.68 | 511,476 |
13 Feb 2024 | 6.71 | 6.80 | 6.65 | 6.70 | 6.61 | 442,765 |
12 Feb 2024 | 6.80 | 6.80 | 6.55 | 6.71 | 6.62 | 188,444 |
09 Feb 2024 | 6.72 | 6.87 | 6.72 | 6.85 | 6.76 | 389,947 |
08 Feb 2024 | 6.85 | 6.89 | 6.70 | 6.85 | 6.76 | 539,821 |
07 Feb 2024 | 6.61 | 6.89 | 6.61 | 6.89 | 6.80 | 1,526,633 |
05 Feb 2024 | 6.65 | 6.81 | 6.52 | 6.80 | 6.70 | 812,194 |
02 Feb 2024 | 6.70 | 6.77 | 6.64 | 6.65 | 6.56 | 176,763 |
01 Feb 2024 | 6.69 | 6.82 | 6.65 | 6.77 | 6.68 | 462,342 |
31 Jan 2024 | 6.61 | 6.75 | 6.50 | 6.75 | 6.66 | 970,353 |
30 Jan 2024 | 6.69 | 6.70 | 6.58 | 6.64 | 6.55 | 371,063 |
29 Jan 2024 | 6.51 | 6.70 | 6.51 | 6.68 | 6.59 | 420,874 |
26 Jan 2024 | 6.49 | 6.58 | 6.45 | 6.50 | 6.41 | 611,849 |
25 Jan 2024 | 6.49 | 6.57 | 6.49 | 6.54 | 6.45 | 1,152,276 |
24 Jan 2024 | 6.47 | 6.56 | 6.45 | 6.49 | 6.40 | 698,611 |
23 Jan 2024 | 6.55 | 6.57 | 6.45 | 6.55 | 6.46 | 825,246 |
22 Jan 2024 | 6.43 | 6.50 | 6.42 | 6.50 | 6.41 | 219,491 |
19 Jan 2024 | 6.53 | 6.53 | 6.40 | 6.41 | 6.32 | 1,402,277 |
18 Jan 2024 | 6.50 | 6.57 | 6.45 | 6.52 | 6.43 | 166,103 |
17 Jan 2024 | 6.41 | 6.60 | 6.41 | 6.60 | 6.51 | 923,922 |
16 Jan 2024 | 6.52 | 6.52 | 6.46 | 6.47 | 6.38 | 235,137 |
15 Jan 2024 | 6.63 | 6.63 | 6.50 | 6.50 | 6.41 | 145,513 |
12 Jan 2024 | 6.61 | 6.70 | 6.56 | 6.64 | 6.55 | 200,711 |
11 Jan 2024 | 6.55 | 6.64 | 6.55 | 6.62 | 6.53 | 475,233 |
10 Jan 2024 | 6.71 | 6.71 | 6.50 | 6.55 | 6.46 | 441,056 |
09 Jan 2024 | 6.60 | 6.81 | 6.60 | 6.71 | 6.62 | 393,281 |
08 Jan 2024 | 6.66 | 6.73 | 6.60 | 6.64 | 6.55 | 131,919 |
05 Jan 2024 | 6.64 | 6.71 | 6.59 | 6.71 | 6.62 | 144,378 |
04 Jan 2024 | 6.55 | 6.75 | 6.50 | 6.71 | 6.62 | 451,403 |
03 Jan 2024 | 6.55 | 6.68 | 6.51 | 6.60 | 6.51 | 205,569 |
29 Dec 2023 | 6.66 | 6.66 | 6.60 | 6.60 | 6.51 | 153,600 |
28 Dec 2023 | 6.58 | 6.70 | 6.55 | 6.70 | 6.61 | 202,286 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |