Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 5.86 | 5.89 | 5.84 | 5.90 | 5.90 | 28,727 |
05 Jun 2024 | 5.82 | 5.84 | 5.80 | 5.81 | 5.81 | 79,946 |
04 Jun 2024 | 5.85 | 5.86 | 5.81 | 5.83 | 5.83 | 42,401 |
03 Jun 2024 | 5.95 | 5.98 | 5.86 | 5.86 | 5.86 | 52,268 |
31 May 2024 | 6.03 | 6.04 | 5.95 | 5.95 | 5.95 | 18,355 |
30 May 2024 | 6.06 | 6.07 | 6.02 | 6.02 | 6.02 | 32,391 |
29 May 2024 | 6.13 | 6.14 | 6.10 | 6.11 | 6.11 | 25,524 |
28 May 2024 | 6.06 | 6.09 | 6.06 | 6.10 | 6.10 | 27,126 |
24 May 2024 | 6.05 | 6.05 | 6.02 | 6.02 | 6.02 | 38,892 |
23 May 2024 | 6.03 | 6.09 | 6.02 | 6.05 | 6.05 | 32,241 |
22 May 2024 | 6.11 | 6.12 | 6.06 | 6.07 | 6.07 | 47,696 |
21 May 2024 | 6.11 | 6.16 | 6.11 | 6.14 | 6.14 | 45,013 |
20 May 2024 | 6.13 | 6.15 | 6.11 | 6.15 | 6.15 | 28,041 |
17 May 2024 | 6.08 | 6.09 | 6.06 | 6.07 | 6.07 | 41,472 |
16 May 2024 | 6.01 | 6.05 | 6.01 | 6.02 | 6.02 | 79,875 |
15 May 2024 | 6.05 | 6.06 | 5.99 | 6.01 | 6.01 | 46,110 |
14 May 2024 | 6.05 | 6.06 | 6.01 | 6.02 | 6.02 | 24,454 |
13 May 2024 | 6.02 | 6.06 | 6.01 | 6.04 | 6.04 | 35,456 |
10 May 2024 | 6.07 | 6.08 | 6.05 | 6.04 | 6.04 | 61,649 |
09 May 2024 | 6.03 | 6.06 | 6.03 | 6.03 | 6.03 | 55,972 |
08 May 2024 | 6.02 | 6.03 | 6.00 | 6.03 | 6.03 | 40,480 |
07 May 2024 | 6.02 | 6.04 | 5.99 | 6.03 | 6.03 | 25,937 |
03 May 2024 | 5.97 | 5.98 | 5.94 | 5.95 | 5.95 | 22,825 |
02 May 2024 | 5.96 | 5.97 | 5.94 | 5.94 | 5.94 | 26,834 |
01 May 2024 | 6.01 | 6.01 | 5.96 | 5.96 | 5.96 | 25,356 |
30 Apr 2024 | 6.07 | 6.08 | 6.00 | 6.03 | 6.03 | 60,961 |
29 Apr 2024 | 6.08 | 6.11 | 6.07 | 6.08 | 6.08 | 35,313 |
26 Apr 2024 | 6.13 | 6.13 | 6.11 | 6.13 | 6.13 | 26,044 |
25 Apr 2024 | 6.07 | 6.09 | 6.06 | 6.07 | 6.07 | 22,386 |
24 Apr 2024 | 6.11 | 6.12 | 6.09 | 6.11 | 6.11 | 12,353 |
23 Apr 2024 | 6.13 | 6.13 | 6.06 | 6.08 | 6.08 | 23,047 |
22 Apr 2024 | 6.09 | 6.16 | 6.09 | 6.15 | 6.15 | 24,665 |
19 Apr 2024 | 6.12 | 6.12 | 6.07 | 6.12 | 6.12 | 42,083 |
18 Apr 2024 | 6.07 | 6.07 | 6.05 | 6.06 | 6.06 | 39,667 |
17 Apr 2024 | 6.09 | 6.12 | 6.09 | 6.11 | 6.11 | 36,867 |
16 Apr 2024 | 6.12 | 6.13 | 6.07 | 6.11 | 6.11 | 29,349 |
15 Apr 2024 | 6.10 | 6.11 | 6.05 | 6.09 | 6.09 | 33,837 |
12 Apr 2024 | 6.10 | 6.21 | 6.10 | 6.16 | 6.16 | 34,985 |
11 Apr 2024 | 6.06 | 6.07 | 6.03 | 6.05 | 6.05 | 35,697 |
10 Apr 2024 | 6.01 | 6.05 | 6.01 | 6.05 | 6.05 | 38,177 |
09 Apr 2024 | 6.01 | 6.02 | 5.99 | 6.01 | 6.01 | 53,217 |
08 Apr 2024 | 5.98 | 6.03 | 5.98 | 5.99 | 5.99 | 36,295 |
05 Apr 2024 | 5.99 | 6.03 | 5.98 | 6.03 | 6.03 | 27,351 |
04 Apr 2024 | 5.95 | 5.98 | 5.93 | 5.94 | 5.94 | 71,289 |
03 Apr 2024 | 5.94 | 5.97 | 5.92 | 5.96 | 5.96 | 49,311 |
02 Apr 2024 | 5.91 | 6.02 | 5.86 | 5.92 | 5.92 | 57,793 |
28 Mar 2024 | 5.76 | 5.80 | 5.76 | 5.81 | 5.81 | 116,086 |
27 Mar 2024 | 5.74 | 5.76 | 5.74 | 5.76 | 5.76 | 42,475 |
26 Mar 2024 | 5.78 | 5.80 | 5.78 | 5.79 | 5.79 | 381,591 |
25 Mar 2024 | 5.79 | 5.81 | 5.77 | 5.80 | 5.80 | 99,503 |
22 Mar 2024 | 5.79 | 5.81 | 5.78 | 5.79 | 5.79 | 36,200 |
21 Mar 2024 | 5.78 | 5.78 | 5.75 | 5.77 | 5.77 | 37,448 |
20 Mar 2024 | 5.76 | 5.77 | 5.74 | 5.74 | 5.74 | 53,409 |
19 Mar 2024 | 5.78 | 5.78 | 5.77 | 5.77 | 5.77 | 38,987 |
18 Mar 2024 | 5.75 | 5.78 | 5.75 | 5.77 | 5.77 | 73,533 |
15 Mar 2024 | 5.74 | 5.75 | 5.72 | 5.75 | 5.75 | 34,750 |
14 Mar 2024 | 5.69 | 5.73 | 5.69 | 5.70 | 5.70 | 72,960 |
13 Mar 2024 | 5.66 | 5.68 | 5.64 | 5.68 | 5.68 | 53,502 |
12 Mar 2024 | 5.65 | 5.66 | 5.63 | 5.64 | 5.64 | 31,419 |
11 Mar 2024 | 5.59 | 5.63 | 5.57 | 5.63 | 5.63 | 50,807 |
08 Mar 2024 | 5.64 | 5.64 | 5.55 | 5.56 | 5.56 | 35,898 |
07 Mar 2024 | 5.60 | 5.62 | 5.60 | 5.61 | 5.61 | 49,404 |
06 Mar 2024 | 5.58 | 5.61 | 5.57 | 5.61 | 5.61 | 52,864 |
05 Mar 2024 | 5.61 | 5.62 | 5.58 | 5.58 | 5.58 | 53,623 |
04 Mar 2024 | 5.62 | 5.63 | 5.59 | 5.62 | 5.62 | 61,062 |
01 Mar 2024 | 5.59 | 5.61 | 5.58 | 5.62 | 5.62 | 22,362 |
29 Feb 2024 | 5.56 | 5.59 | 5.55 | 5.59 | 5.59 | 60,343 |
28 Feb 2024 | 5.56 | 5.59 | 5.55 | 5.57 | 5.57 | 49,224 |
27 Feb 2024 | 5.56 | 5.58 | 5.54 | 5.57 | 5.57 | 25,792 |
26 Feb 2024 | 5.50 | 5.52 | 5.49 | 5.51 | 5.51 | 18,598 |
23 Feb 2024 | 5.56 | 5.56 | 5.50 | 5.52 | 5.52 | 91,175 |
22 Feb 2024 | 5.57 | 5.57 | 5.54 | 5.56 | 5.56 | 43,676 |
21 Feb 2024 | 5.56 | 5.58 | 5.56 | 5.57 | 5.57 | 79,257 |
20 Feb 2024 | 5.59 | 5.59 | 5.55 | 5.54 | 5.54 | 38,230 |
19 Feb 2024 | 5.57 | 5.59 | 5.56 | 5.57 | 5.57 | 49,474 |
16 Feb 2024 | 5.56 | 5.59 | 5.56 | 5.59 | 5.59 | 56,278 |
15 Feb 2024 | 5.57 | 5.58 | 5.55 | 5.58 | 5.58 | 90,535 |
14 Feb 2024 | 5.60 | 5.61 | 5.59 | 5.59 | 5.59 | 42,382 |
13 Feb 2024 | 5.60 | 5.60 | 5.58 | 5.59 | 5.59 | 51,296 |
12 Feb 2024 | 5.58 | 5.61 | 5.57 | 5.60 | 5.60 | 47,268 |
09 Feb 2024 | 5.58 | 5.59 | 5.57 | 5.58 | 5.58 | 46,155 |
08 Feb 2024 | 5.55 | 5.59 | 5.54 | 5.58 | 5.58 | 72,144 |
07 Feb 2024 | 5.53 | 5.55 | 5.53 | 5.55 | 5.55 | 47,527 |
06 Feb 2024 | 5.56 | 5.57 | 5.55 | 5.55 | 5.55 | 56,156 |
05 Feb 2024 | 5.52 | 5.54 | 5.50 | 5.54 | 5.54 | 51,570 |
02 Feb 2024 | 5.52 | 5.53 | 5.51 | 5.53 | 5.53 | 34,621 |
01 Feb 2024 | 5.61 | 5.62 | 5.58 | 5.59 | 5.59 | 28,781 |
31 Jan 2024 | 5.61 | 5.62 | 5.59 | 5.60 | 5.60 | 48,042 |
30 Jan 2024 | 5.59 | 5.63 | 5.57 | 5.63 | 5.63 | 67,890 |
29 Jan 2024 | 5.61 | 5.61 | 5.58 | 5.59 | 5.59 | 43,400 |
26 Jan 2024 | 5.59 | 5.59 | 5.57 | 5.57 | 5.57 | 21,170 |
25 Jan 2024 | 5.59 | 5.60 | 5.57 | 5.58 | 5.58 | 20,083 |
24 Jan 2024 | 5.54 | 5.55 | 5.53 | 5.55 | 5.55 | 21,506 |
23 Jan 2024 | 5.51 | 5.55 | 5.49 | 5.55 | 5.55 | 134,559 |
22 Jan 2024 | 5.45 | 5.47 | 5.45 | 5.48 | 5.48 | 39,245 |
19 Jan 2024 | 5.50 | 5.52 | 5.49 | 5.49 | 5.49 | 22,542 |
18 Jan 2024 | 5.45 | 5.46 | 5.43 | 5.46 | 5.46 | 42,688 |
17 Jan 2024 | 5.45 | 5.45 | 5.43 | 5.44 | 5.44 | 32,312 |
16 Jan 2024 | 5.49 | 5.53 | 5.49 | 5.49 | 5.49 | 12,614 |
15 Jan 2024 | 5.47 | 5.48 | 5.45 | 5.47 | 5.47 | 44,990 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |