Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6.27 | 6.32 | 6.27 | 6.31 | 6.31 | 979 |
02 May 2024 | 6.26 | 6.27 | 6.25 | 6.25 | 6.25 | 1,596 |
01 May 2024 | 6.26 | 6.27 | 6.22 | 6.23 | 6.23 | 813 |
30 Apr 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
29 Apr 2024 | 6.40 | 6.49 | 6.35 | 6.32 | 6.32 | 169 |
26 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
25 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.26 | 6.26 | 1 |
24 Apr 2024 | 6.39 | 6.43 | 6.32 | 6.31 | 6.31 | 43 |
23 Apr 2024 | 6.31 | 6.36 | 6.20 | 6.36 | 6.36 | 408 |
22 Apr 2024 | 6.30 | 6.31 | 6.30 | 6.32 | 6.32 | 25 |
19 Apr 2024 | 6.20 | 6.20 | 6.19 | 6.24 | 6.24 | 301 |
18 Apr 2024 | 6.24 | 6.24 | 6.24 | 6.23 | 6.23 | 1,600 |
17 Apr 2024 | 6.22 | 6.25 | 6.20 | 6.22 | 6.22 | 3,046 |
16 Apr 2024 | 6.19 | 6.21 | 6.19 | 6.20 | 6.20 | 116 |
15 Apr 2024 | 6.30 | 6.33 | 6.29 | 6.29 | 6.29 | 1,974 |
12 Apr 2024 | 6.31 | 6.33 | 6.27 | 6.27 | 6.27 | 13,135 |
11 Apr 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
10 Apr 2024 | 6.31 | 6.32 | 6.27 | 6.29 | 6.29 | 3,061 |
09 Apr 2024 | 6.34 | 6.35 | 6.31 | 6.28 | 6.28 | 5,495 |
08 Apr 2024 | 6.30 | 6.35 | 6.30 | 6.34 | 6.34 | 16,158 |
05 Apr 2024 | 6.29 | 6.33 | 6.29 | 6.30 | 6.30 | 139 |
04 Apr 2024 | 6.36 | 6.39 | 6.34 | 6.36 | 6.36 | 690 |
03 Apr 2024 | 6.33 | 6.35 | 6.33 | 6.35 | 6.35 | 24,739 |
02 Apr 2024 | 6.36 | 6.40 | 6.35 | 6.32 | 6.32 | 19,062 |
28 Mar 2024 | 6.40 | 6.41 | 6.37 | 6.37 | 6.37 | 2,144 |
27 Mar 2024 | 6.36 | 6.37 | 6.34 | 6.37 | 6.37 | 100 |
26 Mar 2024 | 6.37 | 6.37 | 6.33 | 6.37 | 6.37 | 1,101 |
25 Mar 2024 | 6.36 | 6.39 | 6.34 | 6.36 | 6.36 | 4,646 |
22 Mar 2024 | 6.39 | 6.40 | 6.38 | 6.38 | 6.38 | 5,489 |
21 Mar 2024 | 6.33 | 6.38 | 6.33 | 6.38 | 6.38 | 5,407 |
20 Mar 2024 | 6.32 | 6.32 | 6.28 | 6.30 | 6.30 | 1,052 |
19 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 101 |
18 Mar 2024 | 6.35 | 6.35 | 6.31 | 6.31 | 6.31 | 1,750 |
15 Mar 2024 | 6.35 | 6.35 | 6.35 | 6.32 | 6.32 | 29 |
14 Mar 2024 | 6.37 | 6.38 | 6.37 | 6.34 | 6.34 | 942 |
13 Mar 2024 | 6.37 | 6.37 | 6.35 | 6.37 | 6.37 | 424 |
12 Mar 2024 | 6.31 | 6.32 | 6.31 | 6.35 | 6.35 | 1,905 |
11 Mar 2024 | 6.27 | 6.28 | 6.24 | 6.27 | 6.27 | 164 |
08 Mar 2024 | 6.30 | 6.31 | 6.29 | 6.28 | 6.28 | 2,269 |
07 Mar 2024 | 6.26 | 6.26 | 6.26 | 6.32 | 6.32 | 30 |
06 Mar 2024 | 6.23 | 6.24 | 6.23 | 6.25 | 6.25 | 1,097 |
05 Mar 2024 | 6.25 | 6.27 | 6.22 | 6.22 | 6.22 | 3,506 |
04 Mar 2024 | 6.24 | 6.26 | 6.24 | 6.26 | 6.26 | 2,994 |
01 Mar 2024 | 6.22 | 6.26 | 6.20 | 6.26 | 6.26 | 763 |
29 Feb 2024 | 6.26 | 6.26 | 6.25 | 6.23 | 6.23 | 6 |
28 Feb 2024 | 6.24 | 6.24 | 6.23 | 6.23 | 6.23 | 38 |
27 Feb 2024 | 6.26 | 6.26 | 6.26 | 6.25 | 6.25 | 321 |
26 Feb 2024 | 6.26 | 6.28 | 6.24 | 6.25 | 6.25 | 692 |
23 Feb 2024 | 6.25 | 6.28 | 6.25 | 6.26 | 6.26 | 499 |
22 Feb 2024 | 6.26 | 6.26 | 6.23 | 6.26 | 6.26 | 36 |
21 Feb 2024 | 6.19 | 6.21 | 6.19 | 6.21 | 6.21 | 577 |
20 Feb 2024 | 6.23 | 6.23 | 6.22 | 6.21 | 6.21 | 1,588 |
19 Feb 2024 | 6.19 | 6.20 | 6.19 | 6.21 | 6.21 | 3,228 |
16 Feb 2024 | 6.21 | 6.22 | 6.21 | 6.22 | 6.22 | 194 |
15 Feb 2024 | 6.17 | 6.19 | 6.16 | 6.16 | 6.16 | 1,676 |
14 Feb 2024 | 6.14 | 6.14 | 6.08 | 6.13 | 6.13 | 155 |
13 Feb 2024 | 6.09 | 6.15 | 6.09 | 6.06 | 6.06 | 1,318 |
12 Feb 2024 | 6.16 | 6.16 | 6.12 | 6.15 | 6.15 | 5,968 |
09 Feb 2024 | 6.11 | 6.11 | 6.10 | 6.11 | 6.11 | 4,296 |
08 Feb 2024 | 6.11 | 6.11 | 6.11 | 6.10 | 6.10 | - |
07 Feb 2024 | 6.15 | 6.16 | 6.10 | 6.10 | 6.10 | 4,553 |
06 Feb 2024 | 6.10 | 6.13 | 6.10 | 6.14 | 6.14 | 2,819 |
05 Feb 2024 | 6.13 | 6.14 | 6.10 | 6.12 | 6.12 | 7,376 |
02 Feb 2024 | 6.14 | 6.15 | 6.13 | 6.11 | 6.11 | 209 |
01 Feb 2024 | 6.12 | 6.14 | 6.12 | 6.11 | 6.11 | 205 |
31 Jan 2024 | 6.13 | 6.14 | 6.11 | 6.13 | 6.13 | 8,173 |
30 Jan 2024 | 6.14 | 6.14 | 6.08 | 6.14 | 6.14 | 112 |
29 Jan 2024 | 6.08 | 6.09 | 6.08 | 6.10 | 6.10 | 304 |
26 Jan 2024 | 6.09 | 6.09 | 6.09 | 6.11 | 6.11 | 670 |
25 Jan 2024 | 6.02 | 6.02 | 5.97 | 6.03 | 6.03 | 549 |
24 Jan 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
23 Jan 2024 | 5.98 | 5.98 | 5.96 | 5.97 | 5.97 | 1,548 |
22 Jan 2024 | 5.97 | 6.02 | 5.97 | 5.99 | 5.99 | 1,038 |
19 Jan 2024 | 5.99 | 6.00 | 5.99 | 5.96 | 5.96 | 728 |
18 Jan 2024 | 5.94 | 5.98 | 5.94 | 5.97 | 5.97 | 193 |
17 Jan 2024 | 5.98 | 5.98 | 5.92 | 5.95 | 5.95 | 1,121 |
16 Jan 2024 | 6.04 | 6.04 | 6.02 | 6.02 | 6.02 | 4,153 |
15 Jan 2024 | 6.05 | 6.23 | 6.04 | 6.04 | 6.04 | 2,134 |
12 Jan 2024 | 6.07 | 6.07 | 6.06 | 6.07 | 6.07 | 1,267 |
11 Jan 2024 | 6.10 | 6.12 | 6.03 | 6.03 | 6.03 | 3,218 |
10 Jan 2024 | 6.06 | 6.06 | 6.05 | 6.06 | 6.06 | 3,215 |
09 Jan 2024 | 6.08 | 6.08 | 6.05 | 6.06 | 6.06 | 902 |
08 Jan 2024 | 6.04 | 6.09 | 6.04 | 6.07 | 6.07 | 38 |
05 Jan 2024 | 6.05 | 6.07 | 6.02 | 6.05 | 6.05 | 58,224 |
04 Jan 2024 | 6.09 | 6.09 | 6.05 | 6.10 | 6.10 | 1,579 |
03 Jan 2024 | 6.05 | 6.05 | 6.04 | 6.04 | 6.04 | 2,664 |
02 Jan 2024 | 6.14 | 6.15 | 6.09 | 6.12 | 6.12 | 7,244 |
29 Dec 2023 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 58 |
28 Dec 2023 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 20 |
27 Dec 2023 | 6.09 | 6.14 | 6.09 | 6.14 | 6.14 | 16,040 |
22 Dec 2023 | 6.10 | 6.11 | 6.09 | 6.09 | 6.09 | 174 |
21 Dec 2023 | 6.08 | 6.10 | 6.08 | 6.10 | 6.10 | 227 |
20 Dec 2023 | 6.09 | 6.09 | 6.09 | 6.10 | 6.10 | 24 |
19 Dec 2023 | 6.03 | 6.05 | 6.03 | 6.05 | 6.05 | 1,016 |
18 Dec 2023 | 6.03 | 6.05 | 6.03 | 6.05 | 6.05 | 1,492 |
15 Dec 2023 | 6.06 | 6.06 | 5.99 | 6.04 | 6.04 | 478 |
14 Dec 2023 | 6.09 | 6.09 | 6.05 | 6.04 | 6.04 | 17,358 |
13 Dec 2023 | 5.98 | 6.01 | 5.98 | 5.99 | 5.99 | 240 |
12 Dec 2023 | 5.99 | 5.99 | 5.97 | 5.97 | 5.97 | 849 |
11 Dec 2023 | 5.98 | 5.98 | 5.92 | 5.95 | 5.95 | 661 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |