Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 6.76 | 6.85 | 6.73 | 6.85 | 6.85 | 28,305 |
01 May 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
30 Apr 2024 | 6.71 | 6.83 | 6.71 | 6.83 | 6.83 | 800 |
29 Apr 2024 | 6.67 | 6.71 | 6.66 | 6.71 | 6.71 | 12,800 |
26 Apr 2024 | 6.75 | 6.85 | 6.74 | 6.74 | 6.74 | 9,600 |
25 Apr 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
24 Apr 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 10,100 |
23 Apr 2024 | 6.78 | 6.78 | 6.73 | 6.73 | 6.73 | 700 |
22 Apr 2024 | 6.74 | 6.75 | 6.70 | 6.74 | 6.74 | 1,700 |
19 Apr 2024 | 6.63 | 6.63 | 6.56 | 6.56 | 6.56 | 1,600 |
18 Apr 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
17 Apr 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 4,000 |
16 Apr 2024 | 6.37 | 6.49 | 6.35 | 6.37 | 6.37 | 8,400 |
15 Apr 2024 | 6.68 | 6.68 | 6.40 | 6.40 | 6.40 | 13,800 |
12 Apr 2024 | 6.48 | 6.58 | 6.48 | 6.55 | 6.55 | 3,800 |
11 Apr 2024 | 6.81 | 6.97 | 6.81 | 6.97 | 6.97 | 5,800 |
10 Apr 2024 | 7.15 | 7.20 | 7.11 | 7.15 | 7.15 | 1,400 |
09 Apr 2024 | 7.36 | 7.36 | 7.31 | 7.31 | 7.31 | 1,400 |
08 Apr 2024 | 7.26 | 7.36 | 7.26 | 7.36 | 7.36 | 1,100 |
05 Apr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
04 Apr 2024 | 7.24 | 7.24 | 7.15 | 7.15 | 7.15 | 8,700 |
03 Apr 2024 | 6.96 | 7.00 | 6.96 | 6.98 | 6.98 | 1,000 |
02 Apr 2024 | 6.99 | 7.00 | 6.98 | 7.00 | 7.00 | 335,200 |
01 Apr 2024 | 7.01 | 7.24 | 6.77 | 7.24 | 7.24 | 1,200 |
28 Mar 2024 | 7.15 | 7.21 | 7.13 | 7.13 | 7.13 | 11,600 |
27 Mar 2024 | 7.03 | 7.05 | 6.99 | 7.05 | 7.05 | 6,500 |
26 Mar 2024 | 6.92 | 6.95 | 6.92 | 6.95 | 6.95 | 1,200 |
25 Mar 2024 | 6.75 | 6.86 | 6.75 | 6.86 | 6.86 | 2,800 |
22 Mar 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 600 |
21 Mar 2024 | 7.05 | 7.07 | 6.93 | 6.93 | 6.93 | 900 |
20 Mar 2024 | 6.82 | 6.95 | 6.82 | 6.95 | 6.95 | 1,300 |
19 Mar 2024 | 6.82 | 6.84 | 6.82 | 6.82 | 6.82 | 900 |
18 Mar 2024 | 6.88 | 6.88 | 6.82 | 6.85 | 6.85 | 1,200 |
15 Mar 2024 | 6.85 | 6.85 | 6.71 | 6.71 | 6.71 | 2,900 |
14 Mar 2024 | 6.66 | 6.66 | 6.63 | 6.63 | 6.63 | 3,400 |
13 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1,600 |
12 Mar 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
11 Mar 2024 | 7.05 | 7.05 | 7.04 | 7.04 | 7.04 | 1,100 |
08 Mar 2024 | 7.10 | 7.12 | 7.02 | 7.02 | 7.02 | 5,100 |
07 Mar 2024 | 7.10 | 7.12 | 7.04 | 7.04 | 7.04 | 6,000 |
06 Mar 2024 | 7.11 | 7.11 | 7.05 | 7.05 | 7.05 | 3,300 |
05 Mar 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
04 Mar 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 200 |
01 Mar 2024 | 7.05 | 7.05 | 7.04 | 7.04 | 7.04 | 2,100 |
29 Feb 2024 | 6.94 | 6.96 | 6.83 | 6.88 | 6.88 | 5,000 |
28 Feb 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 700 |
27 Feb 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 4,200 |
26 Feb 2024 | 7.15 | 7.15 | 7.08 | 7.08 | 7.08 | 400 |
23 Feb 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
22 Feb 2024 | 6.97 | 6.97 | 6.92 | 6.92 | 6.92 | 400 |
22 Feb 2024 | 0.056 Dividend | |||||
21 Feb 2024 | 7.04 | 7.07 | 7.00 | 7.00 | 6.94 | 1,000 |
20 Feb 2024 | 6.95 | 7.36 | 6.95 | 7.30 | 7.24 | 3,800 |
16 Feb 2024 | 7.06 | 7.10 | 7.06 | 7.10 | 7.04 | 1,000 |
15 Feb 2024 | 7.05 | 7.24 | 7.05 | 7.11 | 7.05 | 7,200 |
14 Feb 2024 | 6.99 | 6.99 | 6.90 | 6.90 | 6.84 | 500 |
13 Feb 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.83 | - |
12 Feb 2024 | 6.85 | 6.89 | 6.85 | 6.89 | 6.83 | 600 |
09 Feb 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.01 | 600 |
08 Feb 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.91 | 700 |
07 Feb 2024 | 7.01 | 7.23 | 7.01 | 7.23 | 7.17 | 2,100 |
06 Feb 2024 | 7.17 | 7.19 | 7.17 | 7.17 | 7.11 | 600 |
05 Feb 2024 | 7.18 | 7.22 | 7.10 | 7.10 | 7.04 | 600 |
02 Feb 2024 | 7.28 | 7.36 | 7.28 | 7.28 | 7.22 | 1,900 |
01 Feb 2024 | 7.02 | 7.22 | 6.98 | 7.22 | 7.16 | 3,700 |
31 Jan 2024 | 6.93 | 7.07 | 6.93 | 6.99 | 6.93 | 4,200 |
30 Jan 2024 | 7.00 | 7.00 | 6.89 | 6.89 | 6.83 | 2,300 |
29 Jan 2024 | 6.78 | 6.90 | 6.78 | 6.90 | 6.84 | 15,900 |
26 Jan 2024 | 6.89 | 6.89 | 6.72 | 6.73 | 6.68 | 2,000 |
25 Jan 2024 | 6.70 | 6.86 | 6.70 | 6.73 | 6.68 | 9,100 |
24 Jan 2024 | 6.50 | 6.60 | 6.50 | 6.55 | 6.50 | 2,900 |
23 Jan 2024 | 6.31 | 6.60 | 6.31 | 6.60 | 6.55 | 1,000 |
22 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.15 | 700 |
19 Jan 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.19 | - |
18 Jan 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.19 | - |
17 Jan 2024 | 6.13 | 6.24 | 6.13 | 6.24 | 6.19 | 1,400 |
16 Jan 2024 | 6.27 | 6.34 | 6.27 | 6.29 | 6.24 | 2,500 |
12 Jan 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.45 | 500 |
11 Jan 2024 | 6.46 | 6.61 | 6.46 | 6.57 | 6.52 | 500 |
10 Jan 2024 | 6.43 | 6.52 | 6.34 | 6.45 | 6.40 | 18,000 |
09 Jan 2024 | 6.44 | 6.57 | 6.40 | 6.57 | 6.52 | 335,900 |
08 Jan 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.38 | 800 |
05 Jan 2024 | 6.19 | 6.35 | 6.19 | 6.28 | 6.23 | 1,200 |
04 Jan 2024 | 6.21 | 6.26 | 6.19 | 6.22 | 6.17 | 5,600 |
03 Jan 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.98 | 300 |
02 Jan 2024 | 6.25 | 6.30 | 6.22 | 6.22 | 6.17 | 1,100 |
29 Dec 2023 | 6.39 | 6.40 | 6.34 | 6.38 | 6.33 | 15,700 |
28 Dec 2023 | 6.46 | 6.46 | 6.42 | 6.42 | 6.37 | 2,000 |
27 Dec 2023 | 6.45 | 6.52 | 6.45 | 6.52 | 6.47 | 8,800 |
26 Dec 2023 | 6.21 | 6.34 | 6.21 | 6.34 | 6.29 | 1,200 |
22 Dec 2023 | 6.45 | 6.45 | 6.31 | 6.41 | 6.36 | 2,000 |
21 Dec 2023 | 6.53 | 6.53 | 6.46 | 6.46 | 6.41 | 2,600 |
20 Dec 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.28 | - |
19 Dec 2023 | 6.30 | 6.33 | 6.30 | 6.33 | 6.28 | 10,300 |
18 Dec 2023 | 6.28 | 6.28 | 6.27 | 6.27 | 6.22 | 800 |
15 Dec 2023 | 6.32 | 6.34 | 6.22 | 6.22 | 6.17 | 6,700 |
14 Dec 2023 | 6.33 | 6.37 | 6.31 | 6.34 | 6.29 | 2,800 |
13 Dec 2023 | 6.09 | 6.15 | 6.07 | 6.15 | 6.10 | 16,000 |
12 Dec 2023 | 6.04 | 6.12 | 6.04 | 6.07 | 6.02 | 1,700 |
11 Dec 2023 | 5.96 | 6.14 | 5.93 | 5.94 | 5.89 | 4,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |