Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 6.40 | 6.46 | 6.40 | 6.45 | 6.45 | 437 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 6.47 | 6.50 | 6.40 | 6.40 | 6.40 | 5,575 |
29 Apr 2024 | 6.51 | 6.56 | 6.43 | 6.46 | 6.46 | 507 |
26 Apr 2024 | 6.47 | 6.48 | 6.38 | 6.47 | 6.47 | 6,402 |
26 Apr 2024 | 0.48 Dividend | |||||
25 Apr 2024 | 6.82 | 6.90 | 6.80 | 6.86 | 6.38 | 181 |
24 Apr 2024 | 6.95 | 7.00 | 6.83 | 6.83 | 6.35 | 91,624 |
23 Apr 2024 | 6.90 | 6.97 | 6.87 | 6.95 | 6.46 | 1,942 |
22 Apr 2024 | 6.74 | 6.88 | 6.72 | 6.83 | 6.35 | 1,306 |
19 Apr 2024 | 6.71 | 6.76 | 6.67 | 6.71 | 6.24 | 1,787 |
18 Apr 2024 | 6.68 | 6.70 | 6.66 | 6.70 | 6.23 | 56 |
17 Apr 2024 | 6.70 | 6.73 | 6.66 | 6.70 | 6.24 | 3,232 |
16 Apr 2024 | 6.79 | 6.83 | 6.69 | 6.69 | 6.22 | 1,564 |
15 Apr 2024 | 6.76 | 6.81 | 6.75 | 6.78 | 6.31 | 347,371 |
12 Apr 2024 | 6.87 | 6.87 | 6.74 | 6.76 | 6.28 | 1,528 |
11 Apr 2024 | 6.89 | 6.89 | 6.77 | 6.81 | 6.33 | 6,843 |
10 Apr 2024 | 6.91 | 6.92 | 6.71 | 6.86 | 6.38 | 2,559 |
09 Apr 2024 | 6.98 | 6.98 | 6.86 | 6.87 | 6.39 | 168 |
08 Apr 2024 | 6.87 | 6.92 | 6.84 | 6.90 | 6.42 | 4,831 |
05 Apr 2024 | 6.94 | 6.94 | 6.81 | 6.84 | 6.36 | 5,759 |
04 Apr 2024 | 6.81 | 6.97 | 6.81 | 6.97 | 6.48 | 1,128 |
03 Apr 2024 | 6.74 | 6.84 | 6.74 | 6.84 | 6.36 | 5 |
02 Apr 2024 | 6.87 | 6.93 | 6.79 | 6.80 | 6.32 | 640 |
28 Mar 2024 | 6.83 | 6.90 | 6.70 | 6.86 | 6.38 | 17,003 |
27 Mar 2024 | 6.71 | 6.79 | 6.60 | 6.75 | 6.28 | 351,279 |
26 Mar 2024 | 6.77 | 6.87 | 6.70 | 6.74 | 6.27 | 93 |
25 Mar 2024 | 6.67 | 6.73 | 6.60 | 6.73 | 6.26 | 517 |
22 Mar 2024 | 6.68 | 6.70 | 6.64 | 6.70 | 6.23 | 2,508 |
21 Mar 2024 | 6.74 | 6.74 | 6.56 | 6.63 | 6.17 | 1,251 |
20 Mar 2024 | 6.60 | 6.62 | 6.60 | 6.62 | 6.16 | 25 |
19 Mar 2024 | 6.64 | 6.64 | 6.56 | 6.58 | 6.12 | 6 |
18 Mar 2024 | 6.60 | 6.70 | 6.58 | 6.61 | 6.15 | 83 |
15 Mar 2024 | 6.54 | 6.61 | 6.54 | 6.59 | 6.13 | 1,436 |
14 Mar 2024 | 6.51 | 6.61 | 6.47 | 6.55 | 6.09 | 6,618 |
13 Mar 2024 | 6.45 | 6.55 | 6.45 | 6.50 | 6.05 | 2,760 |
12 Mar 2024 | 6.45 | 6.51 | 6.45 | 6.47 | 6.02 | 948 |
11 Mar 2024 | 6.43 | 6.46 | 6.43 | 6.45 | 6.00 | 10 |
08 Mar 2024 | 6.47 | 6.48 | 6.44 | 6.45 | 6.00 | 1,006 |
07 Mar 2024 | 6.34 | 6.44 | 6.29 | 6.44 | 5.99 | 7 |
06 Mar 2024 | 6.35 | 6.38 | 6.21 | 6.33 | 5.89 | 49 |
05 Mar 2024 | 6.29 | 6.35 | 6.27 | 6.35 | 5.91 | 9,066 |
04 Mar 2024 | 6.38 | 6.38 | 6.27 | 6.31 | 5.87 | 231 |
01 Mar 2024 | 6.30 | 6.36 | 6.25 | 6.31 | 5.87 | 298,559 |
29 Feb 2024 | 6.36 | 6.36 | 6.26 | 6.29 | 5.85 | 85,220 |
28 Feb 2024 | 6.38 | 6.38 | 6.28 | 6.29 | 5.85 | 8,615 |
27 Feb 2024 | 6.37 | 6.40 | 6.36 | 6.37 | 5.93 | 4,906 |
26 Feb 2024 | 6.42 | 6.46 | 6.32 | 6.33 | 5.89 | 105 |
23 Feb 2024 | 6.47 | 6.47 | 6.40 | 6.41 | 5.97 | 19,649 |
22 Feb 2024 | 6.26 | 6.43 | 6.26 | 6.41 | 5.96 | 16 |
21 Feb 2024 | 6.45 | 6.45 | 6.35 | 6.37 | 5.92 | 527 |
20 Feb 2024 | 6.36 | 6.39 | 6.35 | 6.38 | 5.93 | 1,405 |
19 Feb 2024 | 6.47 | 6.47 | 6.36 | 6.39 | 5.94 | 333 |
16 Feb 2024 | 6.42 | 6.46 | 6.34 | 6.40 | 5.95 | 734 |
15 Feb 2024 | 6.38 | 6.59 | 6.32 | 6.37 | 5.92 | 1,282 |
14 Feb 2024 | 6.38 | 6.39 | 6.31 | 6.32 | 5.88 | 3,343 |
13 Feb 2024 | 6.55 | 6.55 | 6.31 | 6.33 | 5.89 | 3,668 |
12 Feb 2024 | 6.58 | 6.63 | 6.47 | 6.52 | 6.06 | 1,316 |
09 Feb 2024 | 6.44 | 6.53 | 6.40 | 6.42 | 5.97 | 8,729 |
08 Feb 2024 | 6.30 | 6.43 | 6.30 | 6.42 | 5.97 | 6,978 |
07 Feb 2024 | 6.37 | 6.53 | 6.32 | 6.33 | 5.89 | 157 |
06 Feb 2024 | 6.43 | 6.44 | 6.32 | 6.44 | 5.99 | 478 |
05 Feb 2024 | 6.51 | 6.51 | 6.38 | 6.38 | 5.93 | 9 |
02 Feb 2024 | 6.51 | 6.51 | 6.37 | 6.37 | 5.92 | 649 |
01 Feb 2024 | 6.50 | 6.51 | 6.41 | 6.41 | 5.96 | 9 |
31 Jan 2024 | 6.58 | 6.58 | 6.54 | 6.54 | 6.08 | 2,655 |
30 Jan 2024 | 6.61 | 6.68 | 6.45 | 6.53 | 6.07 | 1,296 |
29 Jan 2024 | 6.65 | 6.65 | 6.48 | 6.56 | 6.10 | 880 |
26 Jan 2024 | 6.59 | 6.64 | 6.56 | 6.59 | 6.13 | 2,104 |
25 Jan 2024 | 6.69 | 6.69 | 6.60 | 6.65 | 6.19 | 4,728 |
24 Jan 2024 | 6.57 | 6.70 | 6.57 | 6.64 | 6.18 | 1,498 |
23 Jan 2024 | 6.74 | 6.74 | 6.59 | 6.63 | 6.17 | 4,511 |
22 Jan 2024 | 6.75 | 6.78 | 6.65 | 6.70 | 6.23 | 5,281 |
19 Jan 2024 | 6.89 | 6.89 | 6.69 | 6.72 | 6.25 | 23 |
18 Jan 2024 | 6.74 | 6.78 | 6.69 | 6.69 | 6.22 | 331 |
17 Jan 2024 | 6.83 | 6.83 | 6.74 | 6.74 | 6.27 | 3,463 |
16 Jan 2024 | 6.92 | 6.96 | 6.88 | 6.93 | 6.44 | 1,440 |
15 Jan 2024 | 6.96 | 7.00 | 6.91 | 6.94 | 6.46 | 1,093 |
12 Jan 2024 | 6.94 | 6.97 | 6.93 | 6.93 | 6.45 | 224 |
11 Jan 2024 | 7.06 | 7.06 | 6.87 | 6.88 | 6.40 | 3,104 |
10 Jan 2024 | 6.92 | 7.01 | 6.92 | 6.97 | 6.48 | 1,120 |
09 Jan 2024 | 6.90 | 6.95 | 6.89 | 6.94 | 6.45 | 271 |
08 Jan 2024 | 6.81 | 6.86 | 6.78 | 6.86 | 6.38 | 531 |
05 Jan 2024 | 6.85 | 6.88 | 6.78 | 6.88 | 6.40 | 1,745 |
04 Jan 2024 | 6.76 | 6.94 | 6.76 | 6.88 | 6.40 | 1,651 |
03 Jan 2024 | 6.87 | 6.98 | 6.81 | 6.81 | 6.33 | 1,296 |
02 Jan 2024 | 6.87 | 6.92 | 6.85 | 6.86 | 6.38 | 2,433 |
29 Dec 2023 | 6.87 | 6.87 | 6.80 | 6.80 | 6.32 | 647 |
28 Dec 2023 | 6.87 | 6.88 | 6.79 | 6.82 | 6.34 | 681 |
27 Dec 2023 | 6.82 | 6.87 | 6.80 | 6.81 | 6.33 | 1,612 |
22 Dec 2023 | 6.87 | 6.87 | 6.81 | 6.86 | 6.38 | 2,682 |
21 Dec 2023 | 6.85 | 6.85 | 6.77 | 6.80 | 6.32 | 802 |
20 Dec 2023 | 6.98 | 6.98 | 6.88 | 6.88 | 6.39 | 766 |
19 Dec 2023 | 6.86 | 6.88 | 6.81 | 6.84 | 6.36 | 5,583 |
18 Dec 2023 | 6.82 | 6.84 | 6.77 | 6.80 | 6.32 | 4,854 |
15 Dec 2023 | 6.95 | 6.96 | 6.75 | 6.78 | 6.31 | 2,043 |
14 Dec 2023 | 6.72 | 6.94 | 6.72 | 6.84 | 6.36 | 3,602 |
13 Dec 2023 | 6.64 | 6.74 | 6.60 | 6.67 | 6.20 | 1,864 |
12 Dec 2023 | 6.79 | 6.79 | 6.65 | 6.66 | 6.19 | 4,996 |
11 Dec 2023 | 6.70 | 6.86 | 6.70 | 6.70 | 6.23 | 1,138 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |