Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 7.04 | 7.04 | 6.88 | 7.00 | 7.00 | 11,220 |
30 May 2024 | 7.04 | 7.12 | 7.00 | 7.00 | 7.00 | 3,300 |
29 May 2024 | 7.22 | 7.24 | 7.10 | 7.10 | 7.10 | 12,210 |
28 May 2024 | 7.10 | 7.16 | 7.06 | 7.14 | 7.14 | 2,970 |
27 May 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
24 May 2024 | 7.04 | 7.16 | 6.76 | 7.16 | 7.16 | 8,580 |
23 May 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 330 |
22 May 2024 | 7.26 | 7.26 | 7.02 | 7.06 | 7.06 | 7,920 |
21 May 2024 | 6.98 | 7.26 | 6.94 | 7.26 | 7.26 | 6,600 |
20 May 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 660 |
17 May 2024 | 7.08 | 7.30 | 6.90 | 6.90 | 6.90 | 7,260 |
16 May 2024 | 6.92 | 7.22 | 6.92 | 7.16 | 7.16 | 10,890 |
15 May 2024 | 6.84 | 6.86 | 6.82 | 6.86 | 6.86 | 2,640 |
14 May 2024 | 6.76 | 6.82 | 6.68 | 6.68 | 6.68 | 5,610 |
13 May 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 330 |
10 May 2024 | 6.82 | 6.94 | 6.80 | 6.80 | 6.80 | 1,320 |
09 May 2024 | 6.94 | 6.98 | 6.86 | 6.86 | 6.86 | 3,960 |
08 May 2024 | 6.90 | 6.92 | 6.90 | 6.92 | 6.92 | 660 |
07 May 2024 | 6.84 | 7.00 | 6.78 | 6.86 | 6.86 | 9,240 |
06 May 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
03 May 2024 | 6.88 | 6.98 | 6.86 | 6.98 | 6.98 | 2,640 |
02 May 2024 | 7.00 | 7.00 | 6.94 | 6.96 | 6.96 | 990 |
30 Apr 2024 | 6.96 | 7.00 | 6.90 | 6.90 | 6.90 | 4,290 |
29 Apr 2024 | 6.86 | 6.96 | 6.86 | 6.96 | 6.96 | 1,980 |
26 Apr 2024 | 6.84 | 6.94 | 6.84 | 6.94 | 6.94 | 2,640 |
25 Apr 2024 | 6.84 | 6.86 | 6.84 | 6.86 | 6.86 | 660 |
24 Apr 2024 | 6.80 | 6.80 | 6.62 | 6.70 | 6.70 | 7,590 |
23 Apr 2024 | 6.94 | 6.96 | 6.90 | 6.90 | 6.90 | 1,650 |
22 Apr 2024 | 6.70 | 6.88 | 6.58 | 6.88 | 6.88 | 6,930 |
19 Apr 2024 | 6.66 | 6.68 | 6.66 | 6.68 | 6.68 | 1,980 |
18 Apr 2024 | 6.76 | 6.76 | 6.64 | 6.68 | 6.68 | 2,310 |
17 Apr 2024 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 6,270 |
16 Apr 2024 | 6.50 | 6.66 | 6.38 | 6.66 | 6.66 | 5,280 |
15 Apr 2024 | 6.40 | 6.66 | 6.40 | 6.66 | 6.66 | 18,150 |
12 Apr 2024 | 6.44 | 6.44 | 6.40 | 6.40 | 6.40 | 2,310 |
11 Apr 2024 | 6.42 | 6.58 | 6.42 | 6.58 | 6.58 | 660 |
10 Apr 2024 | 6.42 | 6.48 | 6.38 | 6.48 | 6.48 | 2,640 |
09 Apr 2024 | 6.54 | 6.58 | 6.40 | 6.48 | 6.48 | 4,950 |
08 Apr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
05 Apr 2024 | 6.52 | 6.70 | 6.52 | 6.60 | 6.60 | 1,650 |
04 Apr 2024 | 6.52 | 6.70 | 6.52 | 6.60 | 6.60 | 6,270 |
03 Apr 2024 | 6.40 | 6.40 | 6.32 | 6.40 | 6.40 | 3,960 |
02 Apr 2024 | 6.40 | 6.70 | 6.30 | 6.48 | 6.48 | 14,850 |
28 Mar 2024 | 6.00 | 6.15 | 5.95 | 6.15 | 6.15 | 2,970 |
27 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
26 Mar 2024 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | 7,590 |
25 Mar 2024 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | 5,610 |
22 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4,290 |
21 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2,970 |
20 Mar 2024 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | 4,290 |
19 Mar 2024 | 6.15 | 6.35 | 6.15 | 6.35 | 6.35 | 4,950 |
18 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
15 Mar 2024 | 6.30 | 6.35 | 6.25 | 6.25 | 6.25 | 1,650 |
14 Mar 2024 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | 2,640 |
13 Mar 2024 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | 8,910 |
12 Mar 2024 | 6.45 | 6.55 | 6.40 | 6.50 | 6.50 | 10,230 |
11 Mar 2024 | 6.55 | 6.55 | 6.45 | 6.55 | 6.55 | 3,960 |
08 Mar 2024 | 6.55 | 6.60 | 6.35 | 6.50 | 6.50 | 6,600 |
07 Mar 2024 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 4,620 |
06 Mar 2024 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 1,650 |
05 Mar 2024 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | 2,640 |
04 Mar 2024 | 6.45 | 6.50 | 6.30 | 6.30 | 6.30 | 3,630 |
01 Mar 2024 | 6.30 | 6.40 | 6.25 | 6.40 | 6.40 | 1,650 |
29 Feb 2024 | 6.25 | 6.35 | 6.20 | 6.35 | 6.35 | 3,300 |
28 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 330 |
27 Feb 2024 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | 3,960 |
26 Feb 2024 | 6.15 | 6.30 | 6.15 | 6.25 | 6.25 | 6,930 |
23 Feb 2024 | 6.30 | 6.40 | 6.10 | 6.15 | 6.15 | 4,950 |
22 Feb 2024 | 6.30 | 6.35 | 6.25 | 6.35 | 6.35 | 2,310 |
21 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 330 |
20 Feb 2024 | 6.40 | 6.40 | 6.30 | 6.35 | 6.35 | 1,980 |
19 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 330 |
16 Feb 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
15 Feb 2024 | 6.35 | 6.45 | 6.30 | 6.45 | 6.45 | 1,650 |
14 Feb 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 330 |
13 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
12 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
09 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 330 |
08 Feb 2024 | 6.35 | 6.55 | 6.30 | 6.30 | 6.30 | 10,560 |
07 Feb 2024 | 6.30 | 6.30 | 6.10 | 6.30 | 6.30 | 9,240 |
06 Feb 2024 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | 1,980 |
05 Feb 2024 | 6.45 | 6.45 | 6.30 | 6.40 | 6.40 | 9,570 |
02 Feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 660 |
01 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
31 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 330 |
30 Jan 2024 | 6.40 | 6.55 | 6.35 | 6.55 | 6.55 | 6,600 |
29 Jan 2024 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | 6,270 |
26 Jan 2024 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | 3,630 |
25 Jan 2024 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 4,290 |
24 Jan 2024 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | 990 |
23 Jan 2024 | 6.50 | 6.55 | 6.45 | 6.55 | 6.55 | 8,910 |
22 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 660 |
19 Jan 2024 | 6.60 | 6.60 | 6.55 | 6.60 | 6.60 | 990 |
18 Jan 2024 | 6.65 | 6.70 | 6.55 | 6.60 | 6.60 | 2,970 |
17 Jan 2024 | 6.65 | 6.75 | 6.60 | 6.75 | 6.75 | 3,960 |
16 Jan 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1,650 |
15 Jan 2024 | 6.75 | 6.85 | 6.75 | 6.80 | 6.80 | 5,610 |
12 Jan 2024 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 990 |
11 Jan 2024 | 6.80 | 6.90 | 6.80 | 6.80 | 6.80 | 3,960 |
10 Jan 2024 | 6.75 | 6.85 | 6.75 | 6.80 | 6.80 | 3,960 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |