Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 June 2024 | 6.42 | 6.67 | 6.42 | 6.60 | 6.60 | 26,700 |
17 June 2024 | 6.62 | 6.85 | 6.40 | 6.44 | 6.44 | 93,400 |
14 June 2024 | 6.73 | 6.76 | 6.64 | 6.70 | 6.70 | 16,200 |
13 June 2024 | 6.72 | 6.87 | 6.72 | 6.75 | 6.75 | 9,700 |
12 June 2024 | 6.70 | 7.04 | 6.70 | 6.96 | 6.96 | 18,500 |
11 June 2024 | 6.78 | 6.78 | 6.55 | 6.69 | 6.69 | 27,900 |
10 June 2024 | 7.01 | 7.11 | 6.31 | 6.89 | 6.89 | 29,200 |
10 June 2024 | 0.08 Dividend | |||||
07 June 2024 | 7.27 | 7.27 | 6.93 | 7.04 | 6.96 | 23,500 |
06 June 2024 | 7.34 | 7.34 | 7.22 | 7.25 | 7.17 | 14,300 |
05 June 2024 | 7.29 | 7.32 | 7.16 | 7.29 | 7.21 | 26,800 |
04 June 2024 | 7.36 | 7.38 | 7.22 | 7.29 | 7.21 | 33,600 |
03 June 2024 | 7.45 | 7.46 | 7.33 | 7.46 | 7.38 | 45,000 |
31 May 2024 | 7.40 | 7.45 | 7.32 | 7.35 | 7.27 | 20,200 |
30 May 2024 | 7.32 | 7.49 | 7.32 | 7.36 | 7.28 | 21,300 |
29 May 2024 | 7.10 | 7.43 | 7.10 | 7.27 | 7.19 | 37,600 |
28 May 2024 | 7.69 | 7.69 | 7.16 | 7.17 | 7.09 | 69,700 |
24 May 2024 | 7.42 | 7.70 | 7.42 | 7.69 | 7.60 | 22,200 |
23 May 2024 | 7.48 | 7.53 | 7.38 | 7.47 | 7.39 | 37,200 |
22 May 2024 | 7.37 | 7.49 | 7.35 | 7.49 | 7.40 | 43,200 |
21 May 2024 | 7.25 | 7.38 | 7.23 | 7.35 | 7.27 | 42,800 |
20 May 2024 | 7.25 | 7.36 | 7.22 | 7.28 | 7.20 | 93,000 |
17 May 2024 | 7.01 | 7.28 | 6.99 | 7.27 | 7.19 | 46,700 |
16 May 2024 | 6.75 | 7.00 | 6.75 | 6.99 | 6.91 | 42,600 |
15 May 2024 | 6.63 | 6.78 | 6.52 | 6.78 | 6.70 | 41,900 |
14 May 2024 | 6.50 | 6.86 | 6.28 | 6.62 | 6.54 | 99,500 |
13 May 2024 | 7.75 | 7.77 | 6.50 | 6.50 | 6.43 | 203,200 |
10 May 2024 | 8.54 | 8.58 | 7.83 | 7.88 | 7.79 | 56,100 |
09 May 2024 | 8.64 | 8.69 | 8.36 | 8.61 | 8.51 | 55,300 |
08 May 2024 | 8.92 | 8.93 | 8.53 | 8.67 | 8.57 | 54,200 |
07 May 2024 | 8.81 | 8.92 | 8.76 | 8.87 | 8.77 | 36,700 |
06 May 2024 | 8.36 | 8.82 | 8.12 | 8.82 | 8.72 | 84,900 |
03 May 2024 | 8.10 | 8.35 | 8.10 | 8.24 | 8.15 | 60,600 |
02 May 2024 | 7.94 | 8.24 | 7.80 | 8.04 | 7.95 | 23,100 |
01 May 2024 | 8.16 | 8.35 | 7.99 | 8.00 | 7.91 | 24,300 |
30 Apr 2024 | 7.97 | 8.34 | 7.96 | 8.21 | 8.12 | 44,600 |
29 Apr 2024 | 7.75 | 8.05 | 7.62 | 7.97 | 7.88 | 44,500 |
26 Apr 2024 | 8.07 | 8.17 | 7.79 | 7.81 | 7.72 | 20,800 |
25 Apr 2024 | 7.94 | 8.06 | 7.75 | 7.90 | 7.81 | 47,800 |
24 Apr 2024 | 7.80 | 7.99 | 7.66 | 7.99 | 7.90 | 46,200 |
23 Apr 2024 | 7.76 | 7.86 | 7.69 | 7.72 | 7.63 | 12,600 |
22 Apr 2024 | 7.81 | 7.82 | 7.53 | 7.67 | 7.58 | 65,100 |
19 Apr 2024 | 7.59 | 7.89 | 7.18 | 7.81 | 7.72 | 37,300 |
18 Apr 2024 | 7.86 | 7.86 | 7.62 | 7.64 | 7.55 | 16,700 |
17 Apr 2024 | 8.09 | 8.09 | 7.72 | 7.74 | 7.65 | 12,000 |
16 Apr 2024 | 8.07 | 8.12 | 7.95 | 7.96 | 7.87 | 39,300 |
15 Apr 2024 | 8.05 | 8.49 | 8.02 | 8.21 | 8.12 | 32,500 |
12 Apr 2024 | 8.30 | 8.52 | 7.93 | 7.93 | 7.84 | 21,300 |
11 Apr 2024 | 8.35 | 8.60 | 8.33 | 8.40 | 8.30 | 51,000 |
10 Apr 2024 | 8.34 | 8.43 | 7.91 | 8.37 | 8.27 | 81,400 |
09 Apr 2024 | 8.34 | 8.39 | 8.32 | 8.32 | 8.23 | 36,600 |
08 Apr 2024 | 8.28 | 8.37 | 8.28 | 8.34 | 8.25 | 35,700 |
05 Apr 2024 | 8.18 | 8.21 | 8.10 | 8.18 | 8.09 | 24,000 |
04 Apr 2024 | 8.35 | 8.35 | 8.13 | 8.20 | 8.11 | 31,700 |
03 Apr 2024 | 8.14 | 8.40 | 8.10 | 8.27 | 8.18 | 52,000 |
02 Apr 2024 | 8.14 | 8.40 | 8.01 | 8.10 | 8.01 | 53,200 |
01 Apr 2024 | 7.43 | 8.23 | 7.43 | 8.14 | 8.05 | 81,000 |
28 Mar 2024 | 7.30 | 7.40 | 7.21 | 7.33 | 7.25 | 15,400 |
27 Mar 2024 | 7.22 | 7.34 | 7.02 | 7.26 | 7.18 | 20,000 |
26 Mar 2024 | 7.18 | 7.19 | 6.94 | 7.17 | 7.09 | 18,200 |
25 Mar 2024 | 6.96 | 7.21 | 6.96 | 7.10 | 7.02 | 10,400 |
22 Mar 2024 | 7.16 | 7.16 | 6.91 | 7.04 | 6.96 | 21,000 |
21 Mar 2024 | 7.25 | 7.26 | 6.86 | 7.12 | 7.04 | 72,700 |
20 Mar 2024 | 6.83 | 7.15 | 6.69 | 7.12 | 7.04 | 25,400 |
19 Mar 2024 | 6.67 | 6.78 | 6.55 | 6.78 | 6.70 | 41,400 |
18 Mar 2024 | 6.71 | 6.80 | 6.54 | 6.54 | 6.47 | 31,400 |
15 Mar 2024 | 6.47 | 6.66 | 6.47 | 6.64 | 6.56 | 38,200 |
14 Mar 2024 | 6.55 | 6.59 | 6.42 | 6.50 | 6.43 | 26,700 |
13 Mar 2024 | 6.43 | 6.50 | 6.37 | 6.50 | 6.43 | 17,800 |
12 Mar 2024 | 6.29 | 6.45 | 6.17 | 6.34 | 6.27 | 37,900 |
11 Mar 2024 | 5.79 | 6.25 | 5.79 | 6.25 | 6.18 | 95,400 |
08 Mar 2024 | 5.57 | 5.70 | 5.54 | 5.68 | 5.62 | 44,300 |
08 Mar 2024 | 0.08 Dividend | |||||
07 Mar 2024 | 5.31 | 5.56 | 5.31 | 5.51 | 5.37 | 40,800 |
06 Mar 2024 | 5.26 | 5.35 | 5.23 | 5.30 | 5.16 | 9,100 |
05 Mar 2024 | 5.30 | 5.36 | 5.23 | 5.26 | 5.12 | 23,400 |
04 Mar 2024 | 5.19 | 5.34 | 5.18 | 5.34 | 5.20 | 35,400 |
01 Mar 2024 | 5.10 | 5.16 | 5.00 | 5.15 | 5.02 | 22,600 |
29 Feb 2024 | 5.05 | 5.16 | 5.04 | 5.10 | 4.97 | 13,900 |
28 Feb 2024 | 5.01 | 5.24 | 5.01 | 5.02 | 4.89 | 15,000 |
27 Feb 2024 | 5.20 | 5.20 | 5.02 | 5.02 | 4.89 | 10,800 |
26 Feb 2024 | 5.19 | 5.29 | 5.12 | 5.12 | 4.99 | 25,900 |
23 Feb 2024 | 5.17 | 5.24 | 5.11 | 5.22 | 5.09 | 11,800 |
22 Feb 2024 | 5.21 | 5.24 | 5.08 | 5.24 | 5.11 | 24,700 |
21 Feb 2024 | 5.14 | 5.24 | 5.11 | 5.13 | 5.00 | 14,100 |
20 Feb 2024 | 5.28 | 5.41 | 5.09 | 5.17 | 5.04 | 30,300 |
16 Feb 2024 | 5.30 | 5.41 | 5.23 | 5.36 | 5.22 | 15,300 |
15 Feb 2024 | 5.32 | 5.35 | 5.20 | 5.31 | 5.17 | 20,800 |
14 Feb 2024 | 5.07 | 5.34 | 5.07 | 5.34 | 5.20 | 20,900 |
13 Feb 2024 | 5.11 | 5.31 | 5.02 | 5.06 | 4.93 | 23,300 |
12 Feb 2024 | 5.32 | 5.44 | 5.15 | 5.15 | 5.02 | 22,700 |
09 Feb 2024 | 5.14 | 5.30 | 5.13 | 5.27 | 5.13 | 11,000 |
08 Feb 2024 | 5.12 | 5.23 | 5.12 | 5.18 | 5.05 | 7,300 |
07 Feb 2024 | 5.17 | 5.25 | 5.14 | 5.17 | 5.04 | 7,100 |
06 Feb 2024 | 5.15 | 5.22 | 5.15 | 5.21 | 5.08 | 8,600 |
05 Feb 2024 | 5.20 | 5.25 | 5.14 | 5.16 | 5.03 | 12,200 |
02 Feb 2024 | 5.21 | 5.33 | 5.21 | 5.22 | 5.09 | 8,800 |
01 Feb 2024 | 5.25 | 5.43 | 5.18 | 5.36 | 5.22 | 11,500 |
31 Jan 2024 | 5.29 | 5.34 | 5.22 | 5.25 | 5.11 | 8,600 |
30 Jan 2024 | 5.21 | 5.43 | 5.21 | 5.38 | 5.24 | 13,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |