Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2024 | 6.92 | 7.19 | 6.81 | 6.81 | 6.81 | 38,300 |
29 May 2024 | 7.30 | 7.34 | 6.70 | 6.83 | 6.83 | 102,100 |
28 May 2024 | 7.53 | 7.53 | 7.15 | 7.25 | 7.25 | 50,000 |
24 May 2024 | 6.94 | 7.55 | 6.94 | 7.40 | 7.40 | 83,300 |
23 May 2024 | 7.10 | 7.27 | 6.90 | 6.95 | 6.95 | 59,300 |
22 May 2024 | 6.92 | 7.13 | 6.82 | 7.09 | 7.09 | 53,100 |
21 May 2024 | 6.57 | 7.24 | 6.57 | 6.92 | 6.92 | 63,100 |
20 May 2024 | 6.91 | 7.20 | 6.42 | 6.53 | 6.53 | 201,800 |
17 May 2024 | 7.20 | 7.76 | 7.08 | 7.14 | 7.14 | 96,300 |
16 May 2024 | 7.54 | 7.59 | 6.88 | 7.20 | 7.20 | 173,900 |
16 May 2024 | 0.2 Dividend | |||||
15 May 2024 | 8.48 | 8.48 | 7.70 | 7.80 | 7.60 | 155,500 |
14 May 2024 | 8.02 | 8.43 | 7.97 | 8.36 | 8.15 | 85,800 |
13 May 2024 | 8.06 | 8.06 | 7.72 | 7.92 | 7.72 | 62,400 |
10 May 2024 | 8.00 | 8.18 | 7.86 | 7.93 | 7.73 | 72,600 |
09 May 2024 | 7.95 | 8.05 | 7.78 | 7.90 | 7.70 | 33,000 |
08 May 2024 | 8.20 | 8.22 | 7.50 | 7.88 | 7.68 | 103,900 |
07 May 2024 | 8.31 | 8.42 | 8.08 | 8.28 | 8.07 | 38,700 |
06 May 2024 | 8.41 | 8.62 | 8.21 | 8.35 | 8.14 | 77,600 |
03 May 2024 | 7.78 | 8.36 | 7.78 | 8.36 | 8.15 | 127,100 |
02 May 2024 | 7.51 | 7.97 | 7.40 | 7.78 | 7.58 | 74,200 |
01 May 2024 | 7.21 | 7.71 | 7.21 | 7.47 | 7.28 | 88,300 |
30 Apr 2024 | 7.34 | 7.36 | 7.07 | 7.21 | 7.03 | 55,100 |
29 Apr 2024 | 7.13 | 7.33 | 7.06 | 7.30 | 7.11 | 48,500 |
26 Apr 2024 | 7.33 | 7.47 | 6.90 | 6.97 | 6.79 | 76,000 |
25 Apr 2024 | 6.88 | 7.45 | 6.80 | 7.33 | 7.14 | 135,600 |
24 Apr 2024 | 6.93 | 6.94 | 6.75 | 6.80 | 6.63 | 79,500 |
23 Apr 2024 | 6.94 | 6.94 | 6.59 | 6.88 | 6.70 | 60,200 |
22 Apr 2024 | 7.03 | 7.03 | 6.70 | 6.84 | 6.66 | 26,800 |
19 Apr 2024 | 6.92 | 7.21 | 6.82 | 6.85 | 6.67 | 89,600 |
18 Apr 2024 | 6.89 | 6.98 | 6.75 | 6.82 | 6.65 | 23,300 |
17 Apr 2024 | 6.98 | 7.07 | 6.80 | 6.86 | 6.68 | 40,000 |
16 Apr 2024 | 6.70 | 7.13 | 6.56 | 6.85 | 6.67 | 60,500 |
15 Apr 2024 | 7.20 | 7.27 | 6.21 | 6.45 | 6.28 | 152,100 |
12 Apr 2024 | 7.08 | 7.35 | 7.08 | 7.15 | 6.97 | 65,700 |
11 Apr 2024 | 7.30 | 7.39 | 7.01 | 7.09 | 6.91 | 72,700 |
10 Apr 2024 | 7.39 | 7.39 | 7.12 | 7.18 | 7.00 | 57,400 |
09 Apr 2024 | 7.51 | 7.51 | 7.28 | 7.39 | 7.20 | 64,000 |
08 Apr 2024 | 7.09 | 7.31 | 7.05 | 7.31 | 7.12 | 71,600 |
05 Apr 2024 | 6.84 | 7.19 | 6.75 | 7.01 | 6.83 | 103,400 |
04 Apr 2024 | 7.10 | 7.10 | 6.53 | 6.68 | 6.51 | 62,600 |
03 Apr 2024 | 6.59 | 7.14 | 6.43 | 6.96 | 6.78 | 141,300 |
02 Apr 2024 | 6.41 | 6.83 | 6.32 | 6.42 | 6.26 | 90,200 |
01 Apr 2024 | 6.00 | 6.49 | 6.00 | 6.49 | 6.32 | 105,700 |
28 Mar 2024 | 5.84 | 6.04 | 5.82 | 5.95 | 5.80 | 66,500 |
27 Mar 2024 | 5.99 | 5.99 | 5.76 | 5.84 | 5.69 | 58,700 |
26 Mar 2024 | 5.80 | 6.00 | 5.70 | 5.97 | 5.82 | 90,100 |
25 Mar 2024 | 5.47 | 5.83 | 5.46 | 5.63 | 5.49 | 98,400 |
22 Mar 2024 | 5.35 | 5.58 | 5.32 | 5.45 | 5.31 | 68,800 |
21 Mar 2024 | 5.36 | 5.48 | 5.25 | 5.26 | 5.13 | 68,300 |
20 Mar 2024 | 5.35 | 5.45 | 5.35 | 5.42 | 5.28 | 20,600 |
19 Mar 2024 | 5.28 | 5.41 | 5.28 | 5.35 | 5.21 | 39,100 |
18 Mar 2024 | 5.41 | 5.42 | 5.25 | 5.33 | 5.19 | 57,600 |
15 Mar 2024 | 5.33 | 5.43 | 5.32 | 5.39 | 5.25 | 31,400 |
14 Mar 2024 | 5.43 | 5.44 | 5.32 | 5.38 | 5.24 | 35,700 |
13 Mar 2024 | 5.35 | 5.48 | 5.35 | 5.43 | 5.29 | 26,500 |
12 Mar 2024 | 5.38 | 5.45 | 5.34 | 5.37 | 5.23 | 33,600 |
11 Mar 2024 | 5.32 | 5.49 | 5.32 | 5.43 | 5.29 | 26,200 |
08 Mar 2024 | 5.59 | 5.59 | 5.26 | 5.29 | 5.15 | 64,200 |
07 Mar 2024 | 5.43 | 5.59 | 5.41 | 5.51 | 5.37 | 21,500 |
06 Mar 2024 | 5.45 | 5.67 | 5.40 | 5.50 | 5.36 | 63,100 |
05 Mar 2024 | 5.30 | 5.42 | 5.30 | 5.34 | 5.20 | 40,300 |
04 Mar 2024 | 5.55 | 5.59 | 5.24 | 5.31 | 5.17 | 68,200 |
01 Mar 2024 | 5.36 | 5.63 | 5.36 | 5.56 | 5.42 | 39,600 |
29 Feb 2024 | 5.20 | 5.45 | 5.20 | 5.36 | 5.22 | 65,600 |
28 Feb 2024 | 5.70 | 5.79 | 5.44 | 5.50 | 5.36 | 42,600 |
27 Feb 2024 | 5.50 | 5.62 | 5.50 | 5.60 | 5.46 | 28,800 |
26 Feb 2024 | 5.20 | 5.59 | 5.20 | 5.53 | 5.39 | 60,700 |
23 Feb 2024 | 5.24 | 5.30 | 5.10 | 5.25 | 5.12 | 43,600 |
22 Feb 2024 | 5.50 | 5.57 | 5.18 | 5.26 | 5.13 | 90,000 |
21 Feb 2024 | 5.77 | 5.80 | 5.50 | 5.51 | 5.37 | 47,100 |
20 Feb 2024 | 6.00 | 6.01 | 5.74 | 5.74 | 5.59 | 98,000 |
16 Feb 2024 | 5.85 | 6.11 | 5.70 | 5.99 | 5.84 | 102,100 |
15 Feb 2024 | 6.28 | 6.30 | 5.60 | 5.79 | 5.64 | 113,400 |
15 Feb 2024 | 0.05 Dividend | |||||
14 Feb 2024 | 5.75 | 6.22 | 5.75 | 6.19 | 5.98 | 201,500 |
13 Feb 2024 | 5.10 | 5.76 | 5.05 | 5.69 | 5.50 | 200,800 |
12 Feb 2024 | 4.85 | 5.13 | 4.85 | 5.09 | 4.92 | 83,300 |
09 Feb 2024 | 4.95 | 4.97 | 4.86 | 4.88 | 4.72 | 93,400 |
08 Feb 2024 | 5.00 | 5.01 | 4.92 | 4.97 | 4.80 | 45,900 |
07 Feb 2024 | 4.99 | 5.09 | 4.96 | 4.98 | 4.81 | 36,000 |
06 Feb 2024 | 4.97 | 5.09 | 4.96 | 5.01 | 4.84 | 78,500 |
05 Feb 2024 | 5.00 | 5.08 | 4.94 | 5.00 | 4.83 | 70,400 |
02 Feb 2024 | 5.00 | 5.10 | 4.96 | 4.99 | 4.82 | 92,300 |
01 Feb 2024 | 5.07 | 5.18 | 4.77 | 4.98 | 4.81 | 223,600 |
31 Jan 2024 | 5.11 | 5.14 | 5.02 | 5.05 | 4.88 | 56,400 |
30 Jan 2024 | 5.09 | 5.21 | 5.07 | 5.15 | 4.98 | 49,700 |
29 Jan 2024 | 5.23 | 5.35 | 5.08 | 5.19 | 5.02 | 86,400 |
26 Jan 2024 | 5.08 | 5.20 | 5.02 | 5.13 | 4.96 | 50,200 |
25 Jan 2024 | 5.16 | 5.29 | 5.06 | 5.17 | 5.00 | 80,900 |
24 Jan 2024 | 5.05 | 5.25 | 4.94 | 5.15 | 4.98 | 113,800 |
23 Jan 2024 | 5.14 | 5.32 | 5.01 | 5.02 | 4.85 | 71,500 |
22 Jan 2024 | 5.18 | 5.21 | 5.05 | 5.17 | 5.00 | 112,800 |
19 Jan 2024 | 5.45 | 5.52 | 5.05 | 5.15 | 4.98 | 170,100 |
18 Jan 2024 | 5.45 | 5.48 | 5.20 | 5.41 | 5.23 | 71,400 |
17 Jan 2024 | 5.19 | 5.66 | 5.16 | 5.36 | 5.18 | 131,300 |
16 Jan 2024 | 5.60 | 5.63 | 5.16 | 5.19 | 5.02 | 167,900 |
12 Jan 2024 | 5.89 | 6.05 | 5.58 | 5.64 | 5.45 | 126,200 |
11 Jan 2024 | 5.88 | 5.97 | 5.81 | 5.81 | 5.62 | 73,500 |
10 Jan 2024 | 5.91 | 6.10 | 5.79 | 5.92 | 5.72 | 109,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |