Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 6.46 | 6.47 | 6.37 | 6.40 | 6.40 | 5,130,896 |
27 Mar 2024 | 6.46 | 6.47 | 6.37 | 6.40 | 6.40 | 5,151,846 |
26 Mar 2024 | 6.27 | 6.44 | 6.25 | 6.44 | 6.44 | 4,570,591 |
25 Mar 2024 | 6.33 | 6.34 | 6.28 | 6.29 | 6.29 | 4,295,496 |
24 Mar 2024 | 6.32 | 6.38 | 6.27 | 6.32 | 6.32 | 4,119,100 |
21 Mar 2024 | 6.34 | 6.39 | 6.24 | 6.32 | 6.32 | 7,384,157 |
20 Mar 2024 | 6.35 | 6.39 | 6.28 | 6.36 | 6.36 | 8,350,734 |
19 Mar 2024 | 6.22 | 6.30 | 6.20 | 6.29 | 6.29 | 4,088,306 |
18 Mar 2024 | 6.32 | 6.33 | 6.13 | 6.21 | 6.21 | 7,967,237 |
17 Mar 2024 | 6.28 | 6.32 | 6.23 | 6.31 | 6.31 | 4,053,045 |
14 Mar 2024 | 6.28 | 6.28 | 6.15 | 6.28 | 6.28 | 13,354,974 |
13 Mar 2024 | 6.25 | 6.32 | 6.22 | 6.31 | 6.31 | 3,731,449 |
12 Mar 2024 | 6.28 | 6.29 | 6.20 | 6.25 | 6.25 | 4,254,557 |
11 Mar 2024 | 6.23 | 6.26 | 6.22 | 6.22 | 6.22 | 5,044,663 |
10 Mar 2024 | 6.25 | 6.29 | 6.20 | 6.20 | 6.20 | 3,677,923 |
07 Mar 2024 | 6.23 | 6.27 | 6.20 | 6.27 | 6.27 | 4,207,101 |
06 Mar 2024 | 6.25 | 6.25 | 6.16 | 6.21 | 6.21 | 4,348,529 |
05 Mar 2024 | 6.25 | 6.25 | 6.15 | 6.22 | 6.22 | 3,147,047 |
04 Mar 2024 | 6.17 | 6.25 | 6.12 | 6.22 | 6.22 | 5,788,410 |
03 Mar 2024 | 6.08 | 6.17 | 6.08 | 6.14 | 6.14 | 3,074,431 |
29 Feb 2024 | 6.21 | 6.23 | 6.14 | 6.15 | 6.15 | 7,556,760 |
28 Feb 2024 | 6.19 | 6.26 | 6.15 | 6.20 | 6.20 | 14,883,376 |
27 Feb 2024 | 6.14 | 6.22 | 6.10 | 6.19 | 6.19 | 4,653,359 |
26 Feb 2024 | 6.19 | 6.20 | 6.07 | 6.10 | 6.10 | 5,825,043 |
25 Feb 2024 | 6.11 | 6.20 | 6.06 | 6.20 | 6.20 | 6,057,440 |
22 Feb 2024 | 5.99 | 6.09 | 5.94 | 6.09 | 6.09 | 5,653,456 |
21 Feb 2024 | 5.95 | 6.00 | 5.89 | 5.89 | 5.89 | 7,549,022 |
20 Feb 2024 | 6.15 | 6.15 | 5.94 | 5.97 | 5.97 | 10,321,669 |
20 Feb 2024 | 0.1 Dividend | |||||
19 Feb 2024 | 6.19 | 6.26 | 6.09 | 6.19 | 6.09 | 9,058,570 |
18 Feb 2024 | 6.09 | 6.19 | 6.09 | 6.17 | 6.07 | 6,235,034 |
15 Feb 2024 | 6.15 | 6.21 | 5.96 | 6.08 | 5.98 | 11,991,682 |
14 Feb 2024 | 6.29 | 6.38 | 6.26 | 6.32 | 6.22 | 5,010,381 |
13 Feb 2024 | 6.31 | 6.33 | 6.25 | 6.33 | 6.23 | 5,239,192 |
12 Feb 2024 | 6.27 | 6.34 | 6.24 | 6.30 | 6.20 | 4,977,574 |
11 Feb 2024 | 6.25 | 6.26 | 6.19 | 6.24 | 6.14 | 2,174,493 |
08 Feb 2024 | 6.20 | 6.24 | 6.18 | 6.23 | 6.13 | 5,576,002 |
07 Feb 2024 | 6.19 | 6.22 | 6.13 | 6.19 | 6.09 | 6,942,611 |
06 Feb 2024 | 6.14 | 6.18 | 6.12 | 6.15 | 6.05 | 6,090,717 |
05 Feb 2024 | 6.10 | 6.18 | 6.08 | 6.12 | 6.02 | 7,686,627 |
04 Feb 2024 | 6.10 | 6.10 | 6.02 | 6.10 | 6.00 | 4,810,199 |
01 Feb 2024 | 6.07 | 6.10 | 6.00 | 6.10 | 6.00 | 5,378,981 |
31 Jan 2024 | 5.98 | 6.08 | 5.94 | 6.06 | 5.96 | 6,472,448 |
30 Jan 2024 | 5.91 | 6.06 | 5.91 | 6.04 | 5.94 | 7,019,118 |
29 Jan 2024 | 6.00 | 6.03 | 5.90 | 5.91 | 5.81 | 4,496,843 |
28 Jan 2024 | 6.02 | 6.02 | 5.94 | 5.99 | 5.89 | 4,253,048 |
24 Jan 2024 | 5.95 | 6.05 | 5.90 | 5.99 | 5.89 | 5,714,877 |
23 Jan 2024 | 5.98 | 5.98 | 5.90 | 5.90 | 5.80 | 5,116,921 |
22 Jan 2024 | 5.87 | 6.00 | 5.85 | 5.97 | 5.87 | 7,277,269 |
21 Jan 2024 | 5.85 | 5.90 | 5.82 | 5.88 | 5.79 | 6,412,379 |
18 Jan 2024 | 5.82 | 5.82 | 5.75 | 5.80 | 5.71 | 7,405,763 |
17 Jan 2024 | 5.68 | 5.76 | 5.68 | 5.75 | 5.66 | 4,824,485 |
16 Jan 2024 | 5.63 | 5.70 | 5.61 | 5.69 | 5.60 | 6,498,436 |
15 Jan 2024 | 5.63 | 5.66 | 5.60 | 5.65 | 5.56 | 4,155,791 |
14 Jan 2024 | 5.64 | 5.66 | 5.62 | 5.66 | 5.56 | 420,528 |
11 Jan 2024 | 5.63 | 5.68 | 5.61 | 5.65 | 5.56 | 5,384,089 |
10 Jan 2024 | 5.68 | 5.70 | 5.63 | 5.66 | 5.57 | 7,125,737 |
09 Jan 2024 | 5.83 | 5.83 | 5.68 | 5.68 | 5.59 | 4,023,980 |
08 Jan 2024 | 5.86 | 5.87 | 5.80 | 5.82 | 5.73 | 4,664,096 |
07 Jan 2024 | 5.75 | 5.85 | 5.75 | 5.84 | 5.75 | 7,316,431 |
04 Jan 2024 | 5.67 | 5.74 | 5.61 | 5.73 | 5.64 | 5,230,406 |
03 Jan 2024 | 5.59 | 5.69 | 5.56 | 5.63 | 5.54 | 10,654,384 |
02 Jan 2024 | 5.50 | 5.59 | 5.50 | 5.58 | 5.49 | 5,187,738 |
01 Jan 2024 | 5.65 | 5.66 | 5.52 | 5.55 | 5.46 | 4,459,615 |
28 Dec 2023 | 5.62 | 5.69 | 5.60 | 5.66 | 5.57 | 2,710,145 |
27 Dec 2023 | 5.65 | 5.66 | 5.60 | 5.62 | 5.53 | 4,158,587 |
26 Dec 2023 | 5.70 | 5.72 | 5.58 | 5.62 | 5.53 | 5,585,485 |
21 Dec 2023 | 5.67 | 5.71 | 5.63 | 5.68 | 5.59 | 4,370,002 |
20 Dec 2023 | 5.65 | 5.73 | 5.61 | 5.69 | 5.60 | 7,314,731 |
19 Dec 2023 | 5.63 | 5.69 | 5.61 | 5.69 | 5.60 | 5,132,520 |
18 Dec 2023 | 5.57 | 5.66 | 5.53 | 5.65 | 5.56 | 5,893,454 |
17 Dec 2023 | 5.61 | 5.63 | 5.54 | 5.57 | 5.48 | 5,231,494 |
14 Dec 2023 | 5.61 | 5.68 | 5.59 | 5.64 | 5.55 | 14,653,730 |
13 Dec 2023 | 5.74 | 5.75 | 5.50 | 5.60 | 5.51 | 12,335,622 |
12 Dec 2023 | 5.92 | 5.93 | 5.70 | 5.71 | 5.62 | 8,512,974 |
11 Dec 2023 | 5.95 | 5.95 | 5.89 | 5.90 | 5.80 | 7,305,615 |
10 Dec 2023 | 5.98 | 5.99 | 5.90 | 5.92 | 5.82 | 4,883,453 |
07 Dec 2023 | 5.93 | 5.95 | 5.88 | 5.94 | 5.84 | 6,347,762 |
06 Dec 2023 | 6.01 | 6.03 | 5.90 | 5.95 | 5.85 | 11,769,959 |
05 Dec 2023 | 5.97 | 6.10 | 5.97 | 6.01 | 5.91 | 9,557,290 |
04 Dec 2023 | 5.90 | 5.97 | 5.85 | 5.92 | 5.82 | 12,377,254 |
03 Dec 2023 | 5.99 | 6.03 | 5.83 | 5.83 | 5.74 | 8,630,091 |
30 Nov 2023 | 5.93 | 5.96 | 5.89 | 5.94 | 5.84 | 2,946,136 |
29 Nov 2023 | 5.79 | 5.94 | 5.77 | 5.94 | 5.84 | 13,703,489 |
28 Nov 2023 | 5.82 | 5.87 | 5.75 | 5.76 | 5.67 | 5,885,247 |
27 Nov 2023 | 5.95 | 5.99 | 5.89 | 5.90 | 5.80 | 4,933,331 |
26 Nov 2023 | 5.91 | 5.97 | 5.88 | 5.94 | 5.84 | 2,512,494 |
23 Nov 2023 | 5.85 | 5.94 | 5.84 | 5.92 | 5.82 | 4,981,481 |
22 Nov 2023 | 5.88 | 5.91 | 5.84 | 5.85 | 5.76 | 3,419,057 |
21 Nov 2023 | 5.89 | 5.93 | 5.88 | 5.91 | 5.81 | 6,264,115 |
20 Nov 2023 | 5.90 | 5.93 | 5.89 | 5.89 | 5.79 | 5,492,006 |
19 Nov 2023 | 5.82 | 5.90 | 5.82 | 5.89 | 5.79 | 3,586,319 |
16 Nov 2023 | 5.86 | 5.91 | 5.83 | 5.86 | 5.77 | 3,999,634 |
15 Nov 2023 | 5.83 | 5.91 | 5.83 | 5.85 | 5.76 | 4,012,548 |
14 Nov 2023 | 5.97 | 6.03 | 5.75 | 5.83 | 5.74 | 10,859,486 |
13 Nov 2023 | 5.87 | 5.97 | 5.80 | 5.97 | 5.87 | 5,040,497 |
12 Nov 2023 | 5.79 | 5.86 | 5.74 | 5.79 | 5.70 | 6,136,477 |
09 Nov 2023 | 5.77 | 5.82 | 5.71 | 5.79 | 5.70 | 2,814,947 |
08 Nov 2023 | 5.75 | 5.82 | 5.73 | 5.80 | 5.71 | 5,264,726 |
07 Nov 2023 | 5.69 | 5.76 | 5.68 | 5.72 | 5.63 | 3,964,499 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |