Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 5.51 | 5.51 | 5.34 | 5.37 | 5.37 | 387,200 |
13 June 2024 | 5.63 | 5.63 | 5.42 | 5.55 | 5.55 | 537,700 |
12 June 2024 | 5.56 | 5.77 | 5.56 | 5.65 | 5.65 | 639,800 |
11 June 2024 | 5.39 | 5.44 | 5.33 | 5.40 | 5.40 | 395,800 |
10 June 2024 | 5.44 | 5.51 | 5.31 | 5.46 | 5.46 | 415,500 |
07 June 2024 | 5.45 | 5.52 | 5.37 | 5.46 | 5.46 | 425,500 |
06 June 2024 | 5.40 | 5.50 | 5.34 | 5.46 | 5.46 | 429,900 |
05 June 2024 | 5.46 | 5.46 | 5.36 | 5.39 | 5.39 | 337,100 |
04 June 2024 | 5.55 | 5.58 | 5.35 | 5.40 | 5.40 | 399,400 |
03 June 2024 | 5.73 | 5.73 | 5.52 | 5.62 | 5.62 | 447,600 |
31 May 2024 | 5.63 | 5.70 | 5.61 | 5.67 | 5.67 | 299,400 |
30 May 2024 | 5.48 | 5.65 | 5.44 | 5.60 | 5.60 | 362,000 |
29 May 2024 | 5.50 | 5.51 | 5.40 | 5.42 | 5.42 | 286,400 |
28 May 2024 | 5.72 | 5.72 | 5.54 | 5.61 | 5.61 | 245,200 |
24 May 2024 | 5.74 | 5.75 | 5.61 | 5.67 | 5.67 | 282,100 |
23 May 2024 | 6.01 | 6.01 | 5.67 | 5.73 | 5.73 | 290,200 |
22 May 2024 | 5.97 | 6.08 | 5.92 | 5.98 | 5.98 | 605,400 |
21 May 2024 | 5.92 | 6.02 | 5.90 | 5.99 | 5.99 | 304,900 |
20 May 2024 | 6.08 | 6.10 | 5.92 | 5.93 | 5.93 | 240,400 |
17 May 2024 | 6.03 | 6.22 | 6.00 | 6.09 | 6.09 | 289,400 |
16 May 2024 | 5.96 | 6.04 | 5.88 | 6.03 | 6.03 | 375,900 |
15 May 2024 | 5.73 | 6.06 | 5.65 | 5.96 | 5.96 | 684,700 |
14 May 2024 | 5.72 | 5.75 | 5.61 | 5.65 | 5.65 | 268,600 |
13 May 2024 | 5.72 | 5.78 | 5.64 | 5.64 | 5.64 | 280,000 |
10 May 2024 | 5.71 | 5.73 | 5.55 | 5.64 | 5.64 | 278,400 |
09 May 2024 | 5.55 | 5.75 | 5.55 | 5.72 | 5.72 | 469,700 |
08 May 2024 | 5.48 | 5.58 | 5.45 | 5.53 | 5.53 | 832,900 |
07 May 2024 | 5.68 | 5.82 | 5.57 | 5.59 | 5.59 | 472,300 |
06 May 2024 | 5.82 | 5.85 | 5.78 | 5.79 | 5.79 | 342,900 |
03 May 2024 | 5.76 | 5.86 | 5.73 | 5.76 | 5.76 | 340,100 |
02 May 2024 | 5.57 | 5.68 | 5.56 | 5.65 | 5.65 | 338,900 |
01 May 2024 | 5.40 | 5.62 | 5.40 | 5.51 | 5.51 | 468,300 |
30 Apr 2024 | 5.45 | 5.45 | 5.28 | 5.40 | 5.40 | 455,100 |
29 Apr 2024 | 5.69 | 5.76 | 5.45 | 5.47 | 5.47 | 543,200 |
26 Apr 2024 | 5.75 | 5.77 | 5.65 | 5.72 | 5.72 | 325,100 |
25 Apr 2024 | 5.91 | 5.94 | 5.55 | 5.75 | 5.75 | 517,600 |
24 Apr 2024 | 5.84 | 6.02 | 5.81 | 6.01 | 6.01 | 432,800 |
23 Apr 2024 | 5.80 | 6.00 | 5.79 | 5.86 | 5.86 | 497,600 |
22 Apr 2024 | 5.84 | 5.94 | 5.81 | 5.82 | 5.82 | 479,000 |
19 Apr 2024 | 5.52 | 5.86 | 5.52 | 5.84 | 5.84 | 425,300 |
18 Apr 2024 | 5.54 | 5.65 | 5.49 | 5.54 | 5.54 | 427,700 |
17 Apr 2024 | 5.53 | 5.62 | 5.51 | 5.54 | 5.54 | 352,000 |
16 Apr 2024 | 5.62 | 5.62 | 5.48 | 5.50 | 5.50 | 299,900 |
15 Apr 2024 | 5.79 | 5.88 | 5.57 | 5.63 | 5.63 | 355,000 |
12 Apr 2024 | 5.51 | 5.83 | 5.50 | 5.81 | 5.81 | 1,141,300 |
11 Apr 2024 | 5.67 | 5.69 | 5.50 | 5.53 | 5.53 | 667,200 |
10 Apr 2024 | 5.93 | 6.02 | 5.44 | 5.62 | 5.62 | 952,000 |
09 Apr 2024 | 6.15 | 6.19 | 6.08 | 6.09 | 6.09 | 529,700 |
08 Apr 2024 | 6.17 | 6.24 | 6.01 | 6.09 | 6.09 | 451,300 |
05 Apr 2024 | 6.25 | 6.37 | 6.15 | 6.16 | 6.16 | 799,100 |
04 Apr 2024 | 6.43 | 6.59 | 6.26 | 6.29 | 6.29 | 359,600 |
03 Apr 2024 | 6.25 | 6.45 | 6.21 | 6.39 | 6.39 | 468,300 |
02 Apr 2024 | 6.20 | 6.29 | 6.14 | 6.26 | 6.26 | 452,900 |
01 Apr 2024 | 6.44 | 6.44 | 6.22 | 6.29 | 6.29 | 284,500 |
28 Mar 2024 | 6.30 | 6.46 | 6.28 | 6.44 | 6.44 | 410,500 |
27 Mar 2024 | 6.06 | 6.33 | 6.06 | 6.32 | 6.32 | 332,900 |
26 Mar 2024 | 6.13 | 6.19 | 5.97 | 6.01 | 6.01 | 233,300 |
25 Mar 2024 | 6.04 | 6.14 | 6.04 | 6.07 | 6.07 | 193,600 |
22 Mar 2024 | 6.17 | 6.21 | 6.00 | 6.02 | 6.02 | 231,500 |
21 Mar 2024 | 6.21 | 6.30 | 6.09 | 6.16 | 6.16 | 316,900 |
20 Mar 2024 | 5.83 | 6.25 | 5.83 | 6.20 | 6.20 | 382,900 |
19 Mar 2024 | 5.90 | 5.99 | 5.85 | 5.87 | 5.87 | 506,100 |
18 Mar 2024 | 5.93 | 6.13 | 5.79 | 5.90 | 5.90 | 777,100 |
15 Mar 2024 | 5.87 | 6.01 | 5.82 | 5.92 | 5.92 | 1,139,600 |
14 Mar 2024 | 6.29 | 6.29 | 5.86 | 5.89 | 5.89 | 697,000 |
13 Mar 2024 | 6.21 | 6.40 | 6.21 | 6.27 | 6.27 | 591,400 |
12 Mar 2024 | 6.36 | 6.37 | 6.16 | 6.21 | 6.21 | 290,900 |
11 Mar 2024 | 6.33 | 6.43 | 6.31 | 6.36 | 6.36 | 245,300 |
08 Mar 2024 | 6.35 | 6.40 | 6.24 | 6.37 | 6.37 | 357,500 |
07 Mar 2024 | 6.32 | 6.36 | 6.19 | 6.26 | 6.26 | 284,900 |
06 Mar 2024 | 6.15 | 6.38 | 6.03 | 6.24 | 6.24 | 514,200 |
05 Mar 2024 | 5.95 | 6.18 | 5.95 | 6.14 | 6.14 | 467,000 |
04 Mar 2024 | 6.16 | 6.25 | 5.94 | 5.97 | 5.97 | 509,100 |
01 Mar 2024 | 6.31 | 6.31 | 6.10 | 6.14 | 6.14 | 437,100 |
29 Feb 2024 | 6.38 | 6.49 | 6.34 | 6.36 | 6.36 | 491,400 |
28 Feb 2024 | 6.25 | 6.32 | 6.18 | 6.26 | 6.26 | 402,200 |
27 Feb 2024 | 6.38 | 6.46 | 6.30 | 6.32 | 6.32 | 276,400 |
26 Feb 2024 | 6.47 | 6.54 | 6.35 | 6.36 | 6.36 | 273,800 |
23 Feb 2024 | 6.49 | 6.57 | 6.39 | 6.51 | 6.51 | 461,500 |
22 Feb 2024 | 6.60 | 6.62 | 6.40 | 6.48 | 6.48 | 479,700 |
21 Feb 2024 | 6.65 | 6.72 | 6.55 | 6.62 | 6.62 | 353,400 |
20 Feb 2024 | 6.65 | 6.80 | 6.63 | 6.64 | 6.64 | 309,400 |
16 Feb 2024 | 6.75 | 6.83 | 6.64 | 6.75 | 6.75 | 318,300 |
15 Feb 2024 | 6.54 | 6.85 | 6.54 | 6.82 | 6.82 | 575,700 |
14 Feb 2024 | 6.48 | 6.66 | 6.36 | 6.48 | 6.48 | 417,500 |
13 Feb 2024 | 6.56 | 6.75 | 6.33 | 6.38 | 6.38 | 519,800 |
12 Feb 2024 | 6.64 | 6.92 | 6.62 | 6.82 | 6.82 | 500,900 |
09 Feb 2024 | 6.47 | 6.68 | 6.39 | 6.67 | 6.67 | 703,700 |
08 Feb 2024 | 6.08 | 6.51 | 6.00 | 6.44 | 6.44 | 1,141,300 |
07 Feb 2024 | 6.73 | 6.74 | 6.08 | 6.09 | 6.09 | 980,000 |
06 Feb 2024 | 6.88 | 6.96 | 6.61 | 6.68 | 6.68 | 668,900 |
06 Feb 2024 | 0.11 Dividend | |||||
05 Feb 2024 | 7.16 | 7.16 | 7.00 | 7.02 | 6.91 | 702,800 |
02 Feb 2024 | 7.18 | 7.29 | 7.10 | 7.23 | 7.12 | 413,800 |
01 Feb 2024 | 7.27 | 7.46 | 7.11 | 7.26 | 7.15 | 609,600 |
31 Jan 2024 | 7.58 | 7.58 | 7.23 | 7.23 | 7.12 | 614,100 |
30 Jan 2024 | 7.83 | 7.88 | 7.74 | 7.74 | 7.62 | 293,800 |
29 Jan 2024 | 7.80 | 7.87 | 7.72 | 7.85 | 7.73 | 447,400 |
26 Jan 2024 | 7.80 | 7.90 | 7.71 | 7.77 | 7.65 | 396,300 |
25 Jan 2024 | 8.32 | 8.32 | 7.67 | 7.77 | 7.65 | 689,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |