Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 5.74 | 5.78 | 5.60 | 5.60 | 5.60 | 30,059 |
13 June 2024 | 5.77 | 5.83 | 5.71 | 5.74 | 5.74 | 14,769 |
12 June 2024 | 5.77 | 5.86 | 5.74 | 5.74 | 5.74 | 26,193 |
11 June 2024 | 5.80 | 5.90 | 5.76 | 5.77 | 5.77 | 27,411 |
10 June 2024 | 5.91 | 5.91 | 5.77 | 5.89 | 5.89 | 38,027 |
07 June 2024 | 5.80 | 5.96 | 5.80 | 5.91 | 5.91 | 21,682 |
06 June 2024 | 5.88 | 5.97 | 5.82 | 5.89 | 5.89 | 40,051 |
05 June 2024 | 5.85 | 5.97 | 5.71 | 5.97 | 5.97 | 67,096 |
04 June 2024 | 5.91 | 5.92 | 5.78 | 5.85 | 5.85 | 24,619 |
03 June 2024 | 5.89 | 5.95 | 5.84 | 5.94 | 5.94 | 16,299 |
31 May 2024 | 5.86 | 5.90 | 5.75 | 5.90 | 5.90 | 98,533 |
30 May 2024 | 5.90 | 5.94 | 5.85 | 5.89 | 5.89 | 13,152 |
29 May 2024 | 6.00 | 6.00 | 5.88 | 5.94 | 5.94 | 22,042 |
28 May 2024 | 6.03 | 6.03 | 5.93 | 5.98 | 5.98 | 20,409 |
27 May 2024 | 6.00 | 6.06 | 5.98 | 6.03 | 6.03 | 32,485 |
24 May 2024 | 5.88 | 5.98 | 5.80 | 5.95 | 5.95 | 41,166 |
23 May 2024 | 5.95 | 5.96 | 5.81 | 5.89 | 5.89 | 39,852 |
22 May 2024 | 6.05 | 6.05 | 5.85 | 5.94 | 5.94 | 36,020 |
21 May 2024 | 6.02 | 6.04 | 5.95 | 6.03 | 6.03 | 23,301 |
20 May 2024 | 5.99 | 6.06 | 5.98 | 6.03 | 6.03 | 18,764 |
17 May 2024 | 6.01 | 6.06 | 5.95 | 6.03 | 6.03 | 39,255 |
16 May 2024 | 6.00 | 6.02 | 5.93 | 6.02 | 6.02 | 17,760 |
15 May 2024 | 5.91 | 6.00 | 5.91 | 5.99 | 5.99 | 27,645 |
14 May 2024 | 5.89 | 5.97 | 5.87 | 5.96 | 5.96 | 65,249 |
13 May 2024 | 5.90 | 5.91 | 5.82 | 5.90 | 5.90 | 38,554 |
10 May 2024 | 5.84 | 5.90 | 5.80 | 5.85 | 5.85 | 56,870 |
09 May 2024 | 5.82 | 5.82 | 5.70 | 5.76 | 5.76 | 22,741 |
08 May 2024 | 5.80 | 5.83 | 5.75 | 5.78 | 5.78 | 23,077 |
02 May 2024 | 5.70 | 5.82 | 5.70 | 5.80 | 5.80 | 26,447 |
30 Apr 2024 | 5.73 | 5.74 | 5.65 | 5.72 | 5.72 | 34,712 |
29 Apr 2024 | 5.75 | 5.82 | 5.69 | 5.70 | 5.70 | 28,250 |
26 Apr 2024 | 5.71 | 5.79 | 5.69 | 5.75 | 5.75 | 17,090 |
25 Apr 2024 | 5.75 | 5.78 | 5.69 | 5.73 | 5.73 | 27,074 |
24 Apr 2024 | 5.76 | 5.82 | 5.69 | 5.75 | 5.75 | 37,306 |
23 Apr 2024 | 5.70 | 5.81 | 5.70 | 5.80 | 5.80 | 28,286 |
22 Apr 2024 | 5.71 | 5.75 | 5.60 | 5.75 | 5.75 | 40,549 |
19 Apr 2024 | 5.51 | 5.69 | 5.51 | 5.69 | 5.69 | 24,820 |
18 Apr 2024 | 5.55 | 5.64 | 5.55 | 5.58 | 5.58 | 18,081 |
17 Apr 2024 | 5.43 | 5.61 | 5.42 | 5.54 | 5.54 | 33,573 |
16 Apr 2024 | 5.52 | 5.60 | 5.43 | 5.43 | 5.43 | 34,206 |
15 Apr 2024 | 5.64 | 5.66 | 5.51 | 5.60 | 5.60 | 40,366 |
12 Apr 2024 | 5.60 | 5.73 | 5.57 | 5.67 | 5.67 | 55,846 |
11 Apr 2024 | 5.63 | 5.71 | 5.58 | 5.60 | 5.60 | 74,699 |
10 Apr 2024 | 5.76 | 5.80 | 5.58 | 5.58 | 5.58 | 43,215 |
09 Apr 2024 | 5.69 | 5.72 | 5.58 | 5.70 | 5.70 | 31,449 |
08 Apr 2024 | 5.62 | 5.70 | 5.61 | 5.69 | 5.69 | 16,728 |
05 Apr 2024 | 5.70 | 5.70 | 5.58 | 5.60 | 5.60 | 26,035 |
04 Apr 2024 | 5.70 | 5.73 | 5.63 | 5.70 | 5.70 | 15,973 |
03 Apr 2024 | 5.70 | 5.77 | 5.60 | 5.68 | 5.68 | 42,847 |
02 Apr 2024 | 5.87 | 5.92 | 5.68 | 5.79 | 5.79 | 38,558 |
28 Mar 2024 | 5.99 | 5.99 | 5.91 | 5.97 | 5.97 | 35,827 |
27 Mar 2024 | 5.90 | 5.97 | 5.84 | 5.95 | 5.95 | 34,300 |
26 Mar 2024 | 5.95 | 6.05 | 5.90 | 5.99 | 5.99 | 76,411 |
22 Mar 2024 | 5.61 | 5.94 | 5.61 | 5.92 | 5.92 | 211,916 |
21 Mar 2024 | 5.48 | 5.55 | 5.45 | 5.52 | 5.52 | 26,865 |
20 Mar 2024 | 5.43 | 5.48 | 5.43 | 5.48 | 5.48 | 32,585 |
19 Mar 2024 | 5.48 | 5.48 | 5.42 | 5.47 | 5.47 | 56,870 |
15 Mar 2024 | 5.51 | 5.56 | 5.38 | 5.38 | 5.38 | 133,270 |
14 Mar 2024 | 5.55 | 5.59 | 5.48 | 5.59 | 5.59 | 22,171 |
13 Mar 2024 | 5.52 | 5.57 | 5.49 | 5.55 | 5.55 | 34,270 |
12 Mar 2024 | 5.50 | 5.57 | 5.50 | 5.54 | 5.54 | 44,418 |
11 Mar 2024 | 5.66 | 5.69 | 5.50 | 5.50 | 5.50 | 40,430 |
08 Mar 2024 | 5.70 | 5.71 | 5.61 | 5.66 | 5.66 | 19,942 |
07 Mar 2024 | 5.76 | 5.76 | 5.59 | 5.68 | 5.68 | 27,154 |
06 Mar 2024 | 5.67 | 5.70 | 5.59 | 5.70 | 5.70 | 29,416 |
05 Mar 2024 | 5.56 | 5.65 | 5.56 | 5.63 | 5.63 | 27,552 |
04 Mar 2024 | 5.66 | 5.69 | 5.52 | 5.56 | 5.56 | 48,304 |
01 Mar 2024 | 5.52 | 5.66 | 5.52 | 5.66 | 5.66 | 28,054 |
29 Feb 2024 | 5.56 | 5.64 | 5.52 | 5.52 | 5.52 | 92,275 |
28 Feb 2024 | 5.66 | 5.66 | 5.57 | 5.59 | 5.59 | 48,862 |
27 Feb 2024 | 5.66 | 5.70 | 5.62 | 5.65 | 5.65 | 56,273 |
26 Feb 2024 | 5.68 | 5.79 | 5.63 | 5.69 | 5.69 | 41,132 |
23 Feb 2024 | 5.74 | 5.76 | 5.68 | 5.68 | 5.68 | 17,639 |
22 Feb 2024 | 5.74 | 5.80 | 5.71 | 5.75 | 5.75 | 34,229 |
21 Feb 2024 | 5.78 | 5.78 | 5.72 | 5.76 | 5.76 | 30,858 |
20 Feb 2024 | 5.78 | 5.79 | 5.70 | 5.76 | 5.76 | 72,010 |
19 Feb 2024 | 5.85 | 5.85 | 5.70 | 5.78 | 5.78 | 73,684 |
16 Feb 2024 | 5.80 | 5.83 | 5.77 | 5.80 | 5.80 | 37,586 |
15 Feb 2024 | 5.82 | 5.86 | 5.75 | 5.80 | 5.80 | 37,744 |
14 Feb 2024 | 5.76 | 5.85 | 5.76 | 5.84 | 5.84 | 27,513 |
13 Feb 2024 | 5.90 | 5.92 | 5.75 | 5.80 | 5.80 | 52,997 |
12 Feb 2024 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 25,617 |
09 Feb 2024 | 5.93 | 5.93 | 5.85 | 5.89 | 5.89 | 34,750 |
08 Feb 2024 | 5.75 | 5.92 | 5.75 | 5.84 | 5.84 | 44,647 |
07 Feb 2024 | 5.80 | 5.84 | 5.73 | 5.78 | 5.78 | 37,016 |
06 Feb 2024 | 5.68 | 5.80 | 5.68 | 5.76 | 5.76 | 40,332 |
05 Feb 2024 | 5.81 | 5.84 | 5.70 | 5.70 | 5.70 | 58,963 |
02 Feb 2024 | 5.84 | 5.87 | 5.73 | 5.81 | 5.81 | 37,414 |
01 Feb 2024 | 5.75 | 5.84 | 5.64 | 5.84 | 5.84 | 67,826 |
31 Jan 2024 | 5.79 | 5.82 | 5.75 | 5.75 | 5.75 | 21,890 |
30 Jan 2024 | 5.76 | 5.79 | 5.72 | 5.79 | 5.79 | 24,905 |
29 Jan 2024 | 5.70 | 5.80 | 5.68 | 5.76 | 5.76 | 33,224 |
26 Jan 2024 | 5.83 | 5.85 | 5.69 | 5.75 | 5.75 | 115,911 |
25 Jan 2024 | 5.89 | 5.94 | 5.79 | 5.83 | 5.83 | 60,946 |
24 Jan 2024 | 6.05 | 6.05 | 5.89 | 5.89 | 5.89 | 87,801 |
23 Jan 2024 | 5.99 | 6.06 | 5.98 | 6.02 | 6.02 | 14,175 |
22 Jan 2024 | 5.95 | 6.01 | 5.91 | 5.99 | 5.99 | 23,257 |
19 Jan 2024 | 5.98 | 6.03 | 5.90 | 5.95 | 5.95 | 34,243 |
18 Jan 2024 | 5.95 | 6.04 | 5.95 | 5.96 | 5.96 | 18,186 |
17 Jan 2024 | 5.98 | 6.03 | 5.93 | 6.02 | 6.02 | 19,744 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |