Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2023 | 6.20 | 6.26 | 6.18 | 6.20 | 6.20 | 6,445,476 |
02 June 2023 | 6.22 | 6.26 | 6.16 | 6.16 | 6.16 | 4,386,572 |
01 June 2023 | 6.18 | 6.29 | 6.17 | 6.25 | 6.25 | 5,390,821 |
31 May 2023 | 6.15 | 6.21 | 6.11 | 6.17 | 6.17 | 11,195,372 |
30 May 2023 | 6.23 | 6.29 | 6.17 | 6.19 | 6.19 | 7,108,098 |
29 May 2023 | 6.31 | 6.32 | 6.25 | 6.26 | 6.26 | 7,035,623 |
26 May 2023 | 6.29 | 6.31 | 6.24 | 6.26 | 6.26 | 2,393,664 |
25 May 2023 | 6.30 | 6.36 | 6.29 | 6.30 | 6.30 | 5,358,132 |
24 May 2023 | 6.27 | 6.34 | 6.24 | 6.32 | 6.32 | 4,324,541 |
23 May 2023 | 6.27 | 6.30 | 6.24 | 6.27 | 6.27 | 5,698,776 |
22 May 2023 | 6.32 | 6.33 | 6.30 | 6.30 | 6.30 | 1,910,806 |
19 May 2023 | 6.33 | 6.36 | 6.31 | 6.34 | 6.34 | 5,066,960 |
18 May 2023 | 6.28 | 6.34 | 6.26 | 6.33 | 6.33 | 4,905,327 |
17 May 2023 | 6.29 | 6.32 | 6.27 | 6.28 | 6.28 | 2,683,263 |
16 May 2023 | 6.32 | 6.34 | 6.30 | 6.31 | 6.31 | 6,745,270 |
15 May 2023 | 6.41 | 6.44 | 6.34 | 6.35 | 6.35 | 3,536,199 |
12 May 2023 | 6.42 | 6.44 | 6.36 | 6.40 | 6.40 | 5,519,686 |
11 May 2023 | 6.32 | 6.45 | 6.32 | 6.40 | 6.40 | 6,874,546 |
10 May 2023 | 6.34 | 6.38 | 6.34 | 6.36 | 6.36 | 3,213,951 |
09 May 2023 | 6.36 | 6.41 | 6.35 | 6.35 | 6.35 | 5,601,806 |
08 May 2023 | 6.43 | 6.47 | 6.41 | 6.41 | 6.41 | 7,464,360 |
05 May 2023 | 6.37 | 6.48 | 6.37 | 6.43 | 6.43 | 4,446,150 |
04 May 2023 | 6.33 | 6.41 | 6.32 | 6.37 | 6.37 | 4,898,962 |
03 May 2023 | 6.47 | 6.47 | 6.31 | 6.41 | 6.41 | 7,898,171 |
02 May 2023 | 6.68 | 6.70 | 6.51 | 6.53 | 6.53 | 7,160,594 |
01 May 2023 | 6.81 | 6.93 | 6.76 | 6.77 | 6.77 | 3,608,122 |
28 Apr 2023 | 6.81 | 6.82 | 6.74 | 6.79 | 6.79 | 4,641,690 |
27 Apr 2023 | 6.86 | 6.87 | 6.77 | 6.81 | 6.81 | 2,899,357 |
26 Apr 2023 | 6.92 | 6.96 | 6.86 | 6.87 | 6.87 | 3,638,764 |
24 Apr 2023 | 6.84 | 6.90 | 6.83 | 6.87 | 6.87 | 1,909,142 |
21 Apr 2023 | 6.80 | 6.87 | 6.79 | 6.81 | 6.81 | 5,126,812 |
20 Apr 2023 | 6.85 | 6.85 | 6.76 | 6.79 | 6.79 | 4,070,736 |
19 Apr 2023 | 6.85 | 6.86 | 6.80 | 6.84 | 6.84 | 2,655,821 |
18 Apr 2023 | 6.90 | 6.92 | 6.84 | 6.89 | 6.89 | 2,511,077 |
17 Apr 2023 | 6.85 | 6.94 | 6.84 | 6.92 | 6.92 | 2,617,787 |
14 Apr 2023 | 6.89 | 6.91 | 6.85 | 6.89 | 6.89 | 1,437,167 |
13 Apr 2023 | 6.89 | 6.91 | 6.82 | 6.89 | 6.89 | 4,506,256 |
12 Apr 2023 | 6.87 | 7.01 | 6.82 | 6.92 | 6.92 | 3,783,494 |
11 Apr 2023 | 6.88 | 6.91 | 6.80 | 6.85 | 6.85 | 2,800,900 |
06 Apr 2023 | 6.89 | 6.92 | 6.79 | 6.82 | 6.82 | 2,118,776 |
05 Apr 2023 | 6.86 | 6.94 | 6.85 | 6.87 | 6.87 | 2,287,686 |
04 Apr 2023 | 6.75 | 6.85 | 6.74 | 6.81 | 6.81 | 2,481,542 |
03 Apr 2023 | 6.76 | 6.82 | 6.73 | 6.74 | 6.74 | 2,838,689 |
31 Mar 2023 | 6.76 | 6.83 | 6.73 | 6.77 | 6.77 | 4,759,100 |
30 Mar 2023 | 6.81 | 6.86 | 6.73 | 6.73 | 6.73 | 6,401,931 |
29 Mar 2023 | 6.84 | 6.87 | 6.78 | 6.85 | 6.85 | 5,462,562 |
28 Mar 2023 | 6.96 | 6.96 | 6.86 | 6.88 | 6.88 | 7,059,037 |
27 Mar 2023 | 6.83 | 7.02 | 6.79 | 6.92 | 6.92 | 5,794,323 |
24 Mar 2023 | 6.65 | 6.76 | 6.59 | 6.73 | 6.73 | 3,179,013 |
23 Mar 2023 | 6.73 | 6.75 | 6.65 | 6.71 | 6.71 | 1,750,539 |
22 Mar 2023 | 6.63 | 6.72 | 6.61 | 6.69 | 6.69 | 3,460,993 |
21 Mar 2023 | 6.54 | 6.65 | 6.53 | 6.59 | 6.59 | 1,846,379 |
20 Mar 2023 | 6.63 | 6.65 | 6.51 | 6.54 | 6.54 | 3,267,437 |
17 Mar 2023 | 6.61 | 6.66 | 6.59 | 6.65 | 6.65 | 7,310,170 |
16 Mar 2023 | 6.62 | 6.67 | 6.55 | 6.65 | 6.65 | 5,953,725 |
15 Mar 2023 | 6.65 | 6.70 | 6.59 | 6.69 | 6.69 | 7,617,248 |
14 Mar 2023 | 6.61 | 6.64 | 6.54 | 6.60 | 6.60 | 4,975,048 |
13 Mar 2023 | 6.65 | 6.73 | 6.63 | 6.65 | 6.65 | 4,483,300 |
10 Mar 2023 | 6.66 | 6.66 | 6.57 | 6.65 | 6.65 | 11,782,552 |
09 Mar 2023 | 6.73 | 6.77 | 6.68 | 6.69 | 6.69 | 2,507,425 |
08 Mar 2023 | 6.69 | 6.70 | 6.61 | 6.69 | 6.69 | 2,641,046 |
07 Mar 2023 | 6.65 | 6.76 | 6.63 | 6.72 | 6.72 | 3,052,447 |
06 Mar 2023 | 6.59 | 6.65 | 6.57 | 6.61 | 6.61 | 2,984,555 |
03 Mar 2023 | 6.60 | 6.64 | 6.55 | 6.58 | 6.58 | 3,303,350 |
02 Mar 2023 | 6.63 | 6.66 | 6.55 | 6.58 | 6.58 | 3,322,268 |
01 Mar 2023 | 6.78 | 6.79 | 6.64 | 6.64 | 6.64 | 3,943,528 |
28 Feb 2023 | 6.80 | 6.85 | 6.75 | 6.83 | 6.83 | 6,573,245 |
27 Feb 2023 | 6.81 | 6.87 | 6.76 | 6.80 | 6.80 | 2,899,968 |
24 Feb 2023 | 6.75 | 6.86 | 6.71 | 6.86 | 6.86 | 4,422,899 |
23 Feb 2023 | 6.62 | 6.74 | 6.62 | 6.74 | 6.74 | 3,167,439 |
22 Feb 2023 | 6.64 | 6.69 | 6.59 | 6.69 | 6.69 | 4,487,054 |
21 Feb 2023 | 6.72 | 6.77 | 6.67 | 6.69 | 6.69 | 3,968,526 |
20 Feb 2023 | 0.143 Dividend | |||||
20 Feb 2023 | 6.88 | 6.92 | 6.79 | 6.88 | 6.74 | 8,016,018 |
17 Feb 2023 | 6.90 | 6.91 | 6.73 | 6.78 | 6.64 | 8,760,888 |
16 Feb 2023 | 7.02 | 7.05 | 6.91 | 6.91 | 6.77 | 10,220,381 |
15 Feb 2023 | 7.03 | 7.07 | 6.91 | 7.01 | 6.86 | 11,568,499 |
14 Feb 2023 | 7.21 | 7.32 | 6.99 | 7.09 | 6.94 | 9,553,122 |
13 Feb 2023 | 7.10 | 7.15 | 6.98 | 7.10 | 6.95 | 10,990,089 |
10 Feb 2023 | 6.73 | 6.83 | 6.69 | 6.82 | 6.68 | 5,141,124 |
09 Feb 2023 | 6.76 | 6.79 | 6.63 | 6.66 | 6.52 | 4,300,581 |
08 Feb 2023 | 6.76 | 6.78 | 6.67 | 6.76 | 6.62 | 4,400,755 |
07 Feb 2023 | 6.95 | 6.97 | 6.80 | 6.83 | 6.69 | 4,696,557 |
06 Feb 2023 | 6.81 | 6.95 | 6.77 | 6.93 | 6.79 | 5,627,700 |
03 Feb 2023 | 6.72 | 6.90 | 6.70 | 6.81 | 6.67 | 7,601,195 |
02 Feb 2023 | 6.66 | 6.72 | 6.59 | 6.68 | 6.54 | 7,222,110 |
01 Feb 2023 | 6.65 | 6.66 | 6.56 | 6.62 | 6.48 | 4,228,425 |
31 Jan 2023 | 6.55 | 6.65 | 6.53 | 6.63 | 6.49 | 6,329,055 |
30 Jan 2023 | 6.51 | 6.57 | 6.48 | 6.54 | 6.40 | 2,434,217 |
27 Jan 2023 | 6.50 | 6.56 | 6.49 | 6.52 | 6.38 | 2,736,306 |
25 Jan 2023 | 6.63 | 6.63 | 6.46 | 6.47 | 6.34 | 2,883,475 |
24 Jan 2023 | 6.53 | 6.62 | 6.52 | 6.60 | 6.46 | 4,019,837 |
23 Jan 2023 | 6.54 | 6.55 | 6.43 | 6.53 | 6.39 | 3,795,829 |
20 Jan 2023 | 6.50 | 6.57 | 6.48 | 6.54 | 6.40 | 4,973,978 |
19 Jan 2023 | 6.52 | 6.52 | 6.41 | 6.47 | 6.34 | 2,713,561 |
18 Jan 2023 | 6.53 | 6.56 | 6.42 | 6.51 | 6.37 | 4,939,671 |
17 Jan 2023 | 6.35 | 6.51 | 6.33 | 6.49 | 6.36 | 6,126,722 |
16 Jan 2023 | 6.32 | 6.39 | 6.31 | 6.36 | 6.23 | 2,868,719 |
13 Jan 2023 | 6.43 | 6.45 | 6.29 | 6.30 | 6.17 | 3,546,069 |
12 Jan 2023 | 6.30 | 6.43 | 6.30 | 6.42 | 6.29 | 4,847,126 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |