Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 5.53 | 5.57 | 5.50 | 5.56 | 5.56 | 1,917 |
24 June 2024 | 5.72 | 5.75 | 5.57 | 5.58 | 5.58 | 2,736 |
21 June 2024 | 5.74 | 5.78 | 5.69 | 5.72 | 5.72 | 209,465 |
20 June 2024 | 5.78 | 5.73 | 5.73 | 5.73 | 5.73 | 3 |
19 June 2024 | 5.75 | 5.76 | 5.72 | 5.74 | 5.74 | 625 |
18 June 2024 | 5.75 | 5.75 | 5.72 | 5.75 | 5.75 | 233 |
17 June 2024 | 5.76 | 5.79 | 5.66 | 5.72 | 5.72 | 120 |
14 June 2024 | 5.89 | 5.91 | 5.71 | 5.74 | 5.74 | 2,520 |
13 June 2024 | 5.97 | 5.97 | 5.88 | 5.88 | 5.88 | 853 |
12 June 2024 | 6.01 | 6.04 | 5.97 | 6.00 | 6.00 | 324 |
11 June 2024 | 6.17 | 6.17 | 5.96 | 5.96 | 5.96 | 4,628 |
10 June 2024 | 6.05 | 6.14 | 6.01 | 6.12 | 6.12 | 1,942 |
07 June 2024 | 5.99 | 6.05 | 6.01 | 6.01 | 6.01 | 125 |
06 June 2024 | 6.07 | 6.13 | 5.99 | 5.99 | 5.99 | 1,650 |
05 June 2024 | 6.11 | 6.12 | 6.09 | 6.12 | 6.12 | 41,979 |
04 June 2024 | 6.11 | 6.14 | 6.09 | 6.10 | 6.10 | 16,159 |
03 June 2024 | 6.13 | 6.14 | 6.09 | 6.10 | 6.10 | 3,384 |
31 May 2024 | 6.05 | 6.12 | 6.06 | 6.11 | 6.11 | 20,244 |
30 May 2024 | 6.01 | 6.07 | 5.98 | 6.05 | 6.05 | 5,910 |
29 May 2024 | 6.18 | 6.23 | 5.98 | 6.02 | 6.02 | 1,863 |
28 May 2024 | 6.20 | 6.30 | 6.14 | 6.24 | 6.24 | 1,194 |
24 May 2024 | 6.05 | 6.21 | 6.07 | 6.16 | 6.16 | 665 |
24 May 2024 | 0.2 Dividend | |||||
23 May 2024 | 6.36 | 6.38 | 6.27 | 6.27 | 6.07 | 1,495 |
22 May 2024 | 6.49 | 6.52 | 6.32 | 6.33 | 6.13 | 554 |
21 May 2024 | 6.43 | 6.59 | 6.37 | 6.44 | 6.23 | 4,159 |
20 May 2024 | 6.51 | 6.52 | 6.35 | 6.35 | 6.15 | 120 |
17 May 2024 | 6.38 | 6.44 | 6.32 | 6.44 | 6.23 | 1,933 |
16 May 2024 | 6.33 | 6.39 | 6.27 | 6.37 | 6.17 | 1,465 |
15 May 2024 | 6.35 | 6.39 | 6.29 | 6.34 | 6.14 | 2,927 |
14 May 2024 | 6.38 | 6.39 | 6.28 | 6.33 | 6.13 | 3,067 |
13 May 2024 | 6.49 | 6.50 | 6.32 | 6.42 | 6.22 | 555,883 |
10 May 2024 | 6.47 | 6.50 | 6.43 | 6.44 | 6.23 | 11,405 |
09 May 2024 | 6.43 | 6.48 | 6.31 | 6.43 | 6.22 | 12,831 |
08 May 2024 | 6.61 | 6.59 | 6.30 | 6.46 | 6.25 | 56,182 |
07 May 2024 | 6.56 | 6.71 | 6.07 | 6.59 | 6.38 | 23,903 |
03 May 2024 | 6.59 | 6.71 | 6.61 | 6.68 | 6.46 | 262 |
02 May 2024 | 6.61 | 6.64 | 6.57 | 6.58 | 6.37 | 355 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 6.74 | 6.73 | 6.61 | 6.65 | 6.44 | 6,235 |
29 Apr 2024 | 6.57 | 6.75 | 6.57 | 6.71 | 6.50 | 1,705 |
26 Apr 2024 | 6.36 | 6.59 | 6.36 | 6.55 | 6.34 | 5,806 |
25 Apr 2024 | 6.45 | 6.44 | 6.31 | 6.34 | 6.14 | 2,981 |
24 Apr 2024 | 6.55 | 6.59 | 6.39 | 6.40 | 6.20 | 2,060 |
23 Apr 2024 | 6.50 | 6.52 | 6.44 | 6.48 | 6.27 | 1,942 |
22 Apr 2024 | 6.51 | 6.52 | 6.48 | 6.50 | 6.29 | 3 |
19 Apr 2024 | 6.45 | 6.50 | 6.42 | 6.47 | 6.26 | 840 |
18 Apr 2024 | 6.42 | 6.52 | 6.44 | 6.50 | 6.29 | 15,321 |
17 Apr 2024 | 6.51 | 6.50 | 6.48 | 6.48 | 6.27 | 1,623 |
16 Apr 2024 | 6.45 | 6.53 | 6.42 | 6.48 | 6.27 | 20,412 |
15 Apr 2024 | 6.86 | 6.89 | 6.54 | 6.59 | 6.38 | 6,111 |
12 Apr 2024 | 6.81 | 6.87 | 6.81 | 6.87 | 6.65 | 5,655 |
11 Apr 2024 | 6.88 | 6.92 | 6.80 | 6.90 | 6.68 | 1,192 |
10 Apr 2024 | 6.85 | 6.92 | 6.82 | 6.88 | 6.66 | 13,484 |
09 Apr 2024 | 6.86 | 6.87 | 6.81 | 6.83 | 6.61 | 2,499 |
08 Apr 2024 | 6.78 | 6.92 | 6.78 | 6.88 | 6.66 | 6,441 |
05 Apr 2024 | 6.67 | 6.84 | 6.67 | 6.73 | 6.51 | 4,136 |
04 Apr 2024 | 6.89 | 6.89 | 6.74 | 6.88 | 6.66 | 7,321 |
03 Apr 2024 | 6.85 | 6.91 | 6.75 | 6.84 | 6.62 | 13,931 |
02 Apr 2024 | 6.76 | 7.01 | 6.78 | 6.88 | 6.66 | 4,357 |
28 Mar 2024 | 6.62 | 6.78 | 6.59 | 6.60 | 6.39 | 5,917 |
27 Mar 2024 | 6.54 | 6.64 | 6.57 | 6.59 | 6.37 | 11,304 |
26 Mar 2024 | 6.57 | 6.63 | 6.53 | 6.57 | 6.36 | 3,174 |
25 Mar 2024 | 6.51 | 6.59 | 6.49 | 6.54 | 6.33 | 5,626 |
22 Mar 2024 | 6.58 | 6.68 | 6.47 | 6.64 | 6.42 | 6,645 |
21 Mar 2024 | 6.59 | 6.69 | 6.62 | 6.64 | 6.42 | 3,275 |
20 Mar 2024 | 6.57 | 6.60 | 6.41 | 6.55 | 6.34 | 80,864 |
19 Mar 2024 | 6.51 | 6.68 | 6.49 | 6.62 | 6.41 | 5,925 |
18 Mar 2024 | 6.57 | 6.61 | 6.42 | 6.50 | 6.29 | 4,051 |
15 Mar 2024 | 6.49 | 6.63 | 6.46 | 6.53 | 6.32 | 51,097 |
14 Mar 2024 | 6.73 | 6.71 | 6.41 | 6.45 | 6.24 | 12,168 |
13 Mar 2024 | 6.79 | 6.88 | 6.61 | 6.62 | 6.40 | 2,274 |
12 Mar 2024 | 6.29 | 6.51 | 6.24 | 6.50 | 6.29 | 7,147 |
11 Mar 2024 | 6.56 | 6.57 | 6.28 | 6.39 | 6.19 | 17,258 |
08 Mar 2024 | 6.59 | 6.64 | 6.60 | 6.64 | 6.43 | 814 |
07 Mar 2024 | 6.55 | 6.63 | 6.53 | 6.59 | 6.38 | 564 |
06 Mar 2024 | 6.57 | 6.59 | 6.53 | 6.59 | 6.37 | 606 |
05 Mar 2024 | 6.53 | 6.61 | 6.57 | 6.57 | 6.36 | 1,315 |
04 Mar 2024 | 6.53 | 6.62 | 6.51 | 6.59 | 6.37 | 463 |
01 Mar 2024 | 6.52 | 6.55 | 6.44 | 6.47 | 6.26 | 570,024 |
29 Feb 2024 | 6.63 | 6.70 | 6.48 | 6.57 | 6.36 | 5,890 |
28 Feb 2024 | 6.69 | 6.75 | 6.65 | 6.66 | 6.45 | 5,123 |
27 Feb 2024 | 6.53 | 6.67 | 6.53 | 6.67 | 6.46 | 364 |
26 Feb 2024 | 6.59 | 6.64 | 6.53 | 6.57 | 6.36 | 24,935 |
23 Feb 2024 | 6.74 | 6.78 | 6.65 | 6.65 | 6.44 | 111 |
22 Feb 2024 | 6.82 | 6.83 | 6.66 | 6.70 | 6.49 | 7,193 |
21 Feb 2024 | 6.94 | 6.95 | 6.74 | 6.80 | 6.59 | 13,556 |
20 Feb 2024 | 6.93 | 6.99 | 6.70 | 6.74 | 6.52 | 27,719 |
19 Feb 2024 | 6.89 | 6.97 | 6.89 | 6.93 | 6.71 | 6,576 |
16 Feb 2024 | 6.94 | 7.02 | 6.89 | 6.92 | 6.70 | 5,940 |
15 Feb 2024 | 6.87 | 6.93 | 6.86 | 6.86 | 6.64 | 427 |
14 Feb 2024 | 7.00 | 7.00 | 6.83 | 6.84 | 6.62 | 11,696 |
13 Feb 2024 | 7.01 | 7.07 | 6.98 | 6.99 | 6.77 | 5,346 |
12 Feb 2024 | 6.99 | 7.06 | 6.99 | 7.03 | 6.81 | 3,069 |
09 Feb 2024 | 6.91 | 7.01 | 6.93 | 6.94 | 6.72 | 1,255 |
08 Feb 2024 | 6.80 | 6.98 | 6.82 | 6.95 | 6.73 | 8,339 |
07 Feb 2024 | 6.83 | 6.91 | 6.84 | 6.84 | 6.63 | 2,948 |
06 Feb 2024 | 6.81 | 6.90 | 6.76 | 6.87 | 6.65 | 4,324 |
05 Feb 2024 | 6.64 | 6.79 | 6.63 | 6.75 | 6.54 | 4,746 |
02 Feb 2024 | 6.80 | 6.84 | 6.77 | 6.77 | 6.55 | 3,425 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |