Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 7.02 | 7.15 | 7.02 | 7.13 | 7.13 | - |
20 May 2024 | 7.03 | 7.05 | 7.03 | 7.05 | 7.05 | - |
17 May 2024 | 7.01 | 7.01 | 7.00 | 7.01 | 7.01 | - |
16 May 2024 | 7.04 | 7.06 | 7.04 | 7.06 | 7.06 | - |
15 May 2024 | 7.03 | 7.06 | 7.01 | 7.01 | 7.01 | - |
14 May 2024 | 7.01 | 7.05 | 7.01 | 7.01 | 7.01 | - |
13 May 2024 | 7.03 | 7.03 | 7.01 | 7.03 | 7.03 | - |
10 May 2024 | 6.99 | 7.07 | 6.99 | 7.03 | 7.03 | - |
09 May 2024 | 6.97 | 6.99 | 6.95 | 6.96 | 6.96 | - |
08 May 2024 | 6.82 | 6.99 | 6.82 | 6.98 | 6.98 | - |
07 May 2024 | 6.84 | 6.89 | 6.83 | 6.86 | 6.86 | - |
06 May 2024 | 6.77 | 6.91 | 6.77 | 6.83 | 6.83 | - |
03 May 2024 | 6.40 | 6.86 | 6.40 | 6.80 | 6.80 | - |
02 May 2024 | 6.35 | 6.36 | 6.28 | 6.36 | 6.36 | - |
30 Apr 2024 | 6.26 | 6.38 | 6.26 | 6.38 | 6.38 | - |
29 Apr 2024 | 6.23 | 6.34 | 6.23 | 6.26 | 6.26 | - |
26 Apr 2024 | 6.21 | 6.30 | 6.21 | 6.30 | 6.30 | - |
25 Apr 2024 | 6.18 | 6.25 | 6.15 | 6.23 | 6.23 | - |
24 Apr 2024 | 6.24 | 6.24 | 6.19 | 6.20 | 6.20 | - |
23 Apr 2024 | 6.20 | 6.28 | 6.20 | 6.26 | 6.26 | - |
22 Apr 2024 | 6.05 | 6.24 | 6.05 | 6.20 | 6.20 | - |
19 Apr 2024 | 6.13 | 6.16 | 6.05 | 6.10 | 6.10 | - |
19 Apr 2024 | 3 Dividend | |||||
18 Apr 2024 | 6.74 | 6.74 | 6.70 | 6.70 | 3.70 | - |
17 Apr 2024 | 6.59 | 6.76 | 6.59 | 6.76 | 3.73 | - |
16 Apr 2024 | 6.63 | 6.63 | 6.59 | 6.59 | 3.64 | - |
15 Apr 2024 | 6.61 | 6.64 | 6.59 | 6.64 | 3.66 | - |
12 Apr 2024 | 6.61 | 6.76 | 6.61 | 6.76 | 3.73 | 806 |
11 Apr 2024 | 6.55 | 6.68 | 6.55 | 6.67 | 3.68 | - |
10 Apr 2024 | 6.50 | 6.65 | 6.50 | 6.64 | 3.66 | - |
09 Apr 2024 | 6.50 | 6.55 | 6.50 | 6.53 | 3.61 | - |
08 Apr 2024 | 6.50 | 6.52 | 6.50 | 6.52 | 3.60 | - |
05 Apr 2024 | 6.50 | 6.51 | 6.50 | 6.51 | 3.60 | - |
04 Apr 2024 | 6.50 | 6.53 | 6.50 | 6.51 | 3.59 | - |
03 Apr 2024 | 6.59 | 6.59 | 6.54 | 6.54 | 3.61 | 30 |
02 Apr 2024 | 6.52 | 6.57 | 6.52 | 6.57 | 3.63 | - |
28 Mar 2024 | 6.54 | 6.55 | 6.54 | 6.55 | 3.62 | - |
27 Mar 2024 | 6.54 | 6.56 | 6.53 | 6.55 | 3.61 | - |
26 Mar 2024 | 6.56 | 6.56 | 6.51 | 6.54 | 3.61 | - |
25 Mar 2024 | 6.56 | 6.58 | 6.56 | 6.58 | 3.63 | - |
22 Mar 2024 | 6.50 | 6.56 | 6.50 | 6.56 | 3.62 | - |
21 Mar 2024 | 6.57 | 6.59 | 6.52 | 6.55 | 3.61 | 100 |
20 Mar 2024 | 6.55 | 6.59 | 6.53 | 6.58 | 3.63 | - |
19 Mar 2024 | 6.50 | 6.57 | 6.50 | 6.53 | 3.60 | - |
18 Mar 2024 | 6.53 | 6.57 | 6.51 | 6.55 | 3.61 | - |
15 Mar 2024 | 6.59 | 6.59 | 6.53 | 6.53 | 3.61 | - |
14 Mar 2024 | 6.66 | 6.67 | 6.58 | 6.58 | 3.63 | - |
13 Mar 2024 | 6.69 | 6.69 | 6.65 | 6.67 | 3.68 | - |
12 Mar 2024 | 6.69 | 6.75 | 6.67 | 6.67 | 3.68 | - |
11 Mar 2024 | 6.76 | 6.80 | 6.73 | 6.73 | 3.71 | - |
08 Mar 2024 | 6.76 | 6.80 | 6.73 | 6.73 | 3.71 | - |
07 Mar 2024 | 6.66 | 6.76 | 6.66 | 6.76 | 3.73 | - |
06 Mar 2024 | 6.62 | 6.70 | 6.62 | 6.69 | 3.69 | - |
05 Mar 2024 | 6.64 | 6.69 | 6.64 | 6.68 | 3.69 | - |
04 Mar 2024 | 6.66 | 6.67 | 6.61 | 6.67 | 3.68 | - |
01 Mar 2024 | 6.65 | 6.67 | 6.58 | 6.64 | 3.67 | - |
29 Feb 2024 | 6.67 | 6.67 | 6.58 | 6.62 | 3.65 | - |
28 Feb 2024 | 6.63 | 6.67 | 6.62 | 6.67 | 3.68 | - |
27 Feb 2024 | 6.66 | 6.67 | 6.63 | 6.64 | 3.66 | - |
26 Feb 2024 | 6.62 | 6.71 | 6.62 | 6.69 | 3.69 | - |
23 Feb 2024 | 6.65 | 6.65 | 6.62 | 6.65 | 3.67 | - |
22 Feb 2024 | 6.60 | 6.69 | 6.60 | 6.66 | 3.67 | - |
21 Feb 2024 | 6.58 | 6.63 | 6.58 | 6.63 | 3.66 | - |
20 Feb 2024 | 6.61 | 6.63 | 6.59 | 6.61 | 3.65 | - |
19 Feb 2024 | 6.62 | 6.64 | 6.62 | 6.64 | 3.66 | - |
16 Feb 2024 | 6.60 | 6.63 | 6.56 | 6.56 | 3.62 | - |
15 Feb 2024 | 6.68 | 6.68 | 6.63 | 6.64 | 3.66 | - |
14 Feb 2024 | 6.59 | 6.72 | 6.59 | 6.67 | 3.68 | - |
13 Feb 2024 | 6.68 | 6.71 | 6.66 | 6.66 | 3.67 | - |
12 Feb 2024 | 6.64 | 6.72 | 6.64 | 6.68 | 3.69 | - |
09 Feb 2024 | 6.67 | 6.67 | 6.61 | 6.66 | 3.68 | - |
08 Feb 2024 | 7.11 | 7.11 | 6.68 | 6.68 | 3.69 | - |
07 Feb 2024 | 7.17 | 7.19 | 7.15 | 7.18 | 3.96 | - |
06 Feb 2024 | 7.07 | 7.15 | 7.07 | 7.15 | 3.95 | - |
05 Feb 2024 | 7.08 | 7.17 | 7.08 | 7.11 | 3.93 | - |
02 Feb 2024 | 7.14 | 7.26 | 7.14 | 7.16 | 3.95 | - |
01 Feb 2024 | 7.19 | 7.23 | 7.19 | 7.20 | 3.97 | - |
31 Jan 2024 | 7.28 | 7.31 | 7.27 | 7.27 | 4.01 | 50 |
30 Jan 2024 | 7.35 | 7.38 | 7.28 | 7.28 | 4.02 | - |
29 Jan 2024 | 7.27 | 7.34 | 7.27 | 7.32 | 4.04 | - |
26 Jan 2024 | 7.28 | 7.33 | 7.26 | 7.26 | 4.01 | - |
25 Jan 2024 | 7.30 | 7.30 | 7.27 | 7.27 | 4.01 | - |
24 Jan 2024 | 7.22 | 7.31 | 7.22 | 7.28 | 4.02 | - |
23 Jan 2024 | 7.22 | 7.27 | 7.22 | 7.26 | 4.01 | - |
22 Jan 2024 | 7.22 | 7.26 | 7.22 | 7.25 | 4.00 | - |
19 Jan 2024 | 7.23 | 7.36 | 7.23 | 7.28 | 4.02 | - |
18 Jan 2024 | 7.24 | 7.33 | 7.23 | 7.27 | 4.01 | 14 |
17 Jan 2024 | 7.23 | 7.30 | 7.22 | 7.28 | 4.02 | - |
16 Jan 2024 | 7.23 | 7.36 | 7.23 | 7.36 | 4.06 | - |
15 Jan 2024 | 7.31 | 7.31 | 7.28 | 7.30 | 4.03 | - |
12 Jan 2024 | 7.25 | 7.31 | 7.25 | 7.31 | 4.04 | - |
11 Jan 2024 | 7.14 | 7.26 | 7.14 | 7.21 | 3.98 | - |
10 Jan 2024 | 7.18 | 7.24 | 7.15 | 7.16 | 3.95 | - |
09 Jan 2024 | 7.05 | 7.24 | 7.05 | 7.16 | 3.95 | 1,333 |
08 Jan 2024 | 7.09 | 7.11 | 7.06 | 7.11 | 3.93 | - |
05 Jan 2024 | 7.11 | 7.17 | 7.11 | 7.17 | 3.96 | - |
04 Jan 2024 | 7.16 | 7.16 | 7.12 | 7.12 | 3.93 | - |
03 Jan 2024 | 6.94 | 7.12 | 6.94 | 7.09 | 3.91 | - |
02 Jan 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 3.80 | - |
29 Dec 2023 | 6.87 | 6.98 | 6.87 | 6.98 | 3.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |