Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6.80 | 6.80 | 6.60 | 6.70 | 6.70 | 7,633 |
02 May 2024 | 7.10 | 7.10 | 6.87 | 6.87 | 6.87 | 6,711 |
01 May 2024 | 6.99 | 7.25 | 6.99 | 7.25 | 7.25 | 13,479 |
30 Apr 2024 | 7.25 | 7.25 | 7.08 | 7.08 | 7.08 | 196,127 |
29 Apr 2024 | 7.30 | 7.35 | 7.22 | 7.30 | 7.30 | 12,866 |
26 Apr 2024 | 7.33 | 7.36 | 7.33 | 7.36 | 7.36 | 10,627 |
25 Apr 2024 | 7.77 | 7.77 | 7.15 | 7.17 | 7.17 | 6,979 |
24 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 23,279 |
23 Apr 2024 | 6.65 | 7.09 | 6.65 | 6.95 | 6.95 | 21,869 |
22 Apr 2024 | 7.16 | 7.16 | 6.64 | 6.64 | 6.64 | 25,241 |
19 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 9,600 |
18 Apr 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 14,948 |
17 Apr 2024 | 6.81 | 6.81 | 6.36 | 6.59 | 6.59 | 12,428 |
16 Apr 2024 | 6.50 | 6.63 | 6.50 | 6.55 | 6.55 | 13,788 |
15 Apr 2024 | 6.54 | 6.69 | 6.54 | 6.69 | 6.69 | 14,076 |
12 Apr 2024 | 7.07 | 7.07 | 6.85 | 6.85 | 6.85 | 17,854 |
11 Apr 2024 | 6.63 | 6.92 | 6.49 | 6.86 | 6.86 | 6,486 |
10 Apr 2024 | 6.80 | 6.84 | 6.80 | 6.84 | 6.84 | 21,140 |
09 Apr 2024 | 6.88 | 7.05 | 6.88 | 6.95 | 6.95 | 19,850 |
08 Apr 2024 | 6.52 | 6.97 | 6.52 | 6.74 | 6.74 | 11,587 |
05 Apr 2024 | 6.66 | 7.15 | 6.66 | 7.02 | 7.02 | 11,664 |
04 Apr 2024 | 6.59 | 6.91 | 6.55 | 6.87 | 6.87 | 26,716 |
03 Apr 2024 | 6.49 | 6.57 | 6.39 | 6.39 | 6.39 | 10,504 |
02 Apr 2024 | 6.38 | 6.53 | 6.38 | 6.52 | 6.52 | 20,784 |
01 Apr 2024 | 6.54 | 6.54 | 6.32 | 6.32 | 6.32 | 3,394 |
28 Mar 2024 | 6.40 | 6.49 | 6.40 | 6.49 | 6.49 | 8,761 |
27 Mar 2024 | 6.30 | 6.43 | 6.30 | 6.43 | 6.43 | 14,889 |
26 Mar 2024 | 6.36 | 6.40 | 6.36 | 6.40 | 6.40 | 9,001 |
25 Mar 2024 | 6.28 | 6.44 | 6.25 | 6.32 | 6.32 | 15,276 |
22 Mar 2024 | 6.53 | 6.57 | 6.53 | 6.57 | 6.57 | 7,380 |
21 Mar 2024 | 6.47 | 6.63 | 6.47 | 6.63 | 6.63 | 16,851 |
20 Mar 2024 | 6.50 | 6.59 | 6.44 | 6.52 | 6.52 | 25,423 |
19 Mar 2024 | 6.49 | 6.51 | 6.41 | 6.41 | 6.41 | 18,410 |
18 Mar 2024 | 6.50 | 6.50 | 6.41 | 6.41 | 6.41 | 26,564 |
15 Mar 2024 | 6.26 | 6.51 | 6.26 | 6.51 | 6.51 | 20,191 |
14 Mar 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 19,256 |
13 Mar 2024 | 6.06 | 6.20 | 6.06 | 6.06 | 6.06 | 29,319 |
12 Mar 2024 | 6.00 | 6.00 | 5.97 | 5.97 | 5.97 | 8,430 |
11 Mar 2024 | 6.01 | 6.06 | 6.01 | 6.06 | 6.06 | 4,850 |
08 Mar 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 2,091 |
07 Mar 2024 | 6.14 | 6.49 | 5.77 | 6.49 | 6.49 | 71,763 |
06 Mar 2024 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 75,106 |
05 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
04 Mar 2024 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 14,023 |
01 Mar 2024 | 5.30 | 5.90 | 5.30 | 5.90 | 5.90 | 3,598 |
29 Feb 2024 | 5.88 | 5.88 | 5.83 | 5.87 | 5.87 | 4,510 |
28 Feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1,044 |
27 Feb 2024 | 6.00 | 6.11 | 5.99 | 5.99 | 5.99 | 64,776 |
26 Feb 2024 | 6.06 | 6.07 | 6.05 | 6.07 | 6.07 | 58,980 |
23 Feb 2024 | 5.80 | 6.05 | 5.80 | 6.00 | 6.00 | 49,411 |
22 Feb 2024 | 6.17 | 6.17 | 5.80 | 5.93 | 5.93 | 10,941 |
21 Feb 2024 | 6.08 | 6.08 | 4.47 | 6.02 | 6.02 | 87,760 |
20 Feb 2024 | 5.89 | 5.90 | 5.50 | 5.80 | 5.80 | 50,600 |
16 Feb 2024 | 5.82 | 5.99 | 5.82 | 5.99 | 5.99 | 7,030 |
15 Feb 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
14 Feb 2024 | 5.67 | 6.09 | 5.65 | 6.09 | 6.09 | 24,680 |
13 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
12 Feb 2024 | 5.65 | 6.05 | 5.65 | 6.05 | 6.05 | 7,581 |
09 Feb 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 5,634 |
08 Feb 2024 | 6.01 | 6.08 | 6.01 | 6.05 | 6.05 | 16,131 |
07 Feb 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
06 Feb 2024 | 6.68 | 6.68 | 6.05 | 6.09 | 6.09 | 13,400 |
05 Feb 2024 | 5.88 | 6.25 | 5.80 | 6.25 | 6.25 | 14,113 |
02 Feb 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 4,000 |
01 Feb 2024 | 6.29 | 6.50 | 6.27 | 6.50 | 6.50 | 7,418 |
31 Jan 2024 | 6.29 | 6.35 | 6.29 | 6.35 | 6.35 | 2,130 |
30 Jan 2024 | 6.19 | 6.40 | 6.19 | 6.21 | 6.21 | 7,626 |
29 Jan 2024 | 6.15 | 6.40 | 6.13 | 6.40 | 6.40 | 1,951 |
26 Jan 2024 | 6.08 | 6.08 | 6.07 | 6.07 | 6.07 | 3,418 |
25 Jan 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1,205 |
24 Jan 2024 | 6.16 | 6.16 | 6.02 | 6.07 | 6.07 | 45,452 |
23 Jan 2024 | 5.95 | 6.02 | 5.95 | 6.02 | 6.02 | 9,690 |
22 Jan 2024 | 5.96 | 5.96 | 5.95 | 5.95 | 5.95 | 2,745 |
19 Jan 2024 | 5.46 | 5.75 | 5.26 | 5.75 | 5.75 | 11,847 |
18 Jan 2024 | 5.92 | 6.50 | 5.60 | 5.65 | 5.65 | 28,016 |
17 Jan 2024 | 6.00 | 6.00 | 5.82 | 5.82 | 5.82 | 8,440 |
16 Jan 2024 | 6.00 | 6.75 | 6.00 | 6.75 | 6.75 | 21,716 |
12 Jan 2024 | 6.18 | 6.21 | 6.15 | 6.15 | 6.15 | 9,404 |
11 Jan 2024 | 6.14 | 6.25 | 6.07 | 6.20 | 6.20 | 54,474 |
10 Jan 2024 | 6.15 | 6.15 | 5.99 | 6.04 | 6.04 | 37,440 |
09 Jan 2024 | 6.07 | 6.14 | 5.51 | 6.10 | 6.10 | 45,554 |
08 Jan 2024 | 5.84 | 6.00 | 5.80 | 5.84 | 5.84 | 23,255 |
05 Jan 2024 | 5.88 | 6.00 | 5.86 | 6.00 | 6.00 | 20,159 |
04 Jan 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
03 Jan 2024 | 7.09 | 7.09 | 5.92 | 6.05 | 6.05 | 112,112 |
02 Jan 2024 | 5.55 | 6.00 | 5.50 | 6.00 | 6.00 | 260,767 |
29 Dec 2023 | 5.91 | 5.96 | 5.53 | 5.55 | 5.55 | 22,213 |
28 Dec 2023 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 3,444 |
27 Dec 2023 | 5.82 | 5.93 | 5.22 | 5.22 | 5.22 | 51,616 |
26 Dec 2023 | 5.91 | 5.91 | 5.89 | 5.89 | 5.89 | 401 |
22 Dec 2023 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
21 Dec 2023 | 5.42 | 6.24 | 5.00 | 5.41 | 5.41 | 5,292 |
20 Dec 2023 | 5.38 | 5.42 | 5.35 | 5.38 | 5.38 | 23,863 |
19 Dec 2023 | 5.34 | 5.36 | 5.21 | 5.21 | 5.21 | 18,218 |
18 Dec 2023 | 5.42 | 5.42 | 5.38 | 5.38 | 5.38 | 7,876 |
15 Dec 2023 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | 9,440 |
14 Dec 2023 | 5.39 | 5.39 | 5.19 | 5.19 | 5.19 | 8,721 |
13 Dec 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
12 Dec 2023 | 5.40 | 5.40 | 4.90 | 4.90 | 4.90 | 4,720 |
11 Dec 2023 | 5.17 | 5.17 | 4.97 | 4.97 | 4.97 | 5,827 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |