Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
27 June 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
26 June 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
25 June 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
24 June 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
21 June 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
20 June 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
19 June 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
18 June 2024 | 6.04 | 6.11 | 5.99 | 6.03 | 6.03 | 92,500 |
17 June 2024 | 6.17 | 6.24 | 6.01 | 6.07 | 6.07 | 132,900 |
14 June 2024 | 6.24 | 6.28 | 6.15 | 6.22 | 6.22 | 102,000 |
13 June 2024 | 6.36 | 6.36 | 6.15 | 6.26 | 6.26 | 179,300 |
12 June 2024 | 6.32 | 6.34 | 6.22 | 6.24 | 6.24 | 149,300 |
11 June 2024 | 6.47 | 6.47 | 6.18 | 6.25 | 6.25 | 160,900 |
10 June 2024 | 6.31 | 6.48 | 6.30 | 6.46 | 6.46 | 69,500 |
07 June 2024 | 6.30 | 6.37 | 6.25 | 6.30 | 6.30 | 22,400 |
06 June 2024 | 6.24 | 6.31 | 6.15 | 6.31 | 6.31 | 41,600 |
05 June 2024 | 6.08 | 6.29 | 6.06 | 6.25 | 6.25 | 180,700 |
04 June 2024 | 6.40 | 6.41 | 6.00 | 6.14 | 6.14 | 312,300 |
03 June 2024 | 6.61 | 6.61 | 6.34 | 6.48 | 6.48 | 181,500 |
31 May 2024 | 6.63 | 6.64 | 6.55 | 6.63 | 6.63 | 22,300 |
30 May 2024 | 6.55 | 6.64 | 6.55 | 6.60 | 6.60 | 45,000 |
29 May 2024 | 6.55 | 6.65 | 6.55 | 6.61 | 6.61 | 102,800 |
28 May 2024 | 6.50 | 6.61 | 6.50 | 6.58 | 6.58 | 59,600 |
27 May 2024 | 6.51 | 6.65 | 6.45 | 6.52 | 6.52 | 81,700 |
24 May 2024 | 6.58 | 6.67 | 6.42 | 6.60 | 6.60 | 53,300 |
23 May 2024 | 6.47 | 6.62 | 6.40 | 6.61 | 6.61 | 90,400 |
22 May 2024 | 6.54 | 6.64 | 6.42 | 6.45 | 6.45 | 83,800 |
21 May 2024 | 6.45 | 6.62 | 6.45 | 6.54 | 6.54 | 88,200 |
17 May 2024 | 6.65 | 6.70 | 6.50 | 6.60 | 6.60 | 91,300 |
16 May 2024 | 6.60 | 6.69 | 6.53 | 6.67 | 6.67 | 103,600 |
15 May 2024 | 6.68 | 6.74 | 6.51 | 6.56 | 6.56 | 91,400 |
14 May 2024 | 6.76 | 6.76 | 6.55 | 6.69 | 6.69 | 68,100 |
13 May 2024 | 6.75 | 6.79 | 6.65 | 6.70 | 6.70 | 49,600 |
10 May 2024 | 6.95 | 6.97 | 6.65 | 6.75 | 6.75 | 115,600 |
09 May 2024 | 7.14 | 7.32 | 6.84 | 6.95 | 6.95 | 160,100 |
08 May 2024 | 6.85 | 6.99 | 6.75 | 6.90 | 6.90 | 38,700 |
07 May 2024 | 6.73 | 7.10 | 6.73 | 6.95 | 6.95 | 249,600 |
06 May 2024 | 6.59 | 6.74 | 6.59 | 6.65 | 6.65 | 61,600 |
03 May 2024 | 6.56 | 6.57 | 6.46 | 6.51 | 6.51 | 39,200 |
02 May 2024 | 6.50 | 6.61 | 6.44 | 6.45 | 6.45 | 30,100 |
01 May 2024 | 6.53 | 6.64 | 6.42 | 6.49 | 6.49 | 135,200 |
30 Apr 2024 | 6.75 | 6.87 | 6.54 | 6.55 | 6.55 | 83,000 |
29 Apr 2024 | 6.73 | 6.90 | 6.70 | 6.80 | 6.80 | 111,000 |
26 Apr 2024 | 6.37 | 6.72 | 6.21 | 6.62 | 6.62 | 322,500 |
25 Apr 2024 | 6.00 | 6.05 | 5.96 | 6.00 | 6.00 | 45,000 |
24 Apr 2024 | 6.02 | 6.06 | 5.97 | 6.04 | 6.04 | 27,400 |
23 Apr 2024 | 6.00 | 6.13 | 6.00 | 6.04 | 6.04 | 57,400 |
22 Apr 2024 | 5.93 | 6.08 | 5.88 | 6.05 | 6.05 | 129,300 |
19 Apr 2024 | 5.99 | 6.03 | 5.88 | 5.95 | 5.95 | 80,100 |
18 Apr 2024 | 5.96 | 6.06 | 5.95 | 6.02 | 6.02 | 88,200 |
17 Apr 2024 | 5.81 | 6.07 | 5.81 | 6.00 | 6.00 | 98,600 |
16 Apr 2024 | 5.69 | 5.88 | 5.69 | 5.83 | 5.83 | 104,600 |
15 Apr 2024 | 5.76 | 6.01 | 5.58 | 5.71 | 5.71 | 133,300 |
12 Apr 2024 | 6.16 | 6.16 | 5.63 | 5.75 | 5.75 | 651,000 |
11 Apr 2024 | 6.18 | 6.36 | 6.13 | 6.27 | 6.27 | 122,800 |
10 Apr 2024 | 6.15 | 6.28 | 6.15 | 6.17 | 6.17 | 97,300 |
09 Apr 2024 | 6.23 | 6.30 | 6.10 | 6.21 | 6.21 | 147,500 |
08 Apr 2024 | 6.33 | 6.37 | 6.13 | 6.19 | 6.19 | 197,600 |
05 Apr 2024 | 6.20 | 6.42 | 6.15 | 6.37 | 6.37 | 194,900 |
04 Apr 2024 | 6.69 | 6.69 | 5.95 | 6.22 | 6.22 | 407,300 |
03 Apr 2024 | 6.40 | 6.68 | 6.29 | 6.63 | 6.63 | 162,300 |
02 Apr 2024 | 6.39 | 6.54 | 5.91 | 6.41 | 6.41 | 322,100 |
01 Apr 2024 | 6.84 | 6.84 | 6.14 | 6.23 | 6.23 | 745,500 |
28 Mar 2024 | 6.96 | 6.96 | 6.72 | 6.96 | 6.96 | 181,200 |
27 Mar 2024 | 7.01 | 7.01 | 6.78 | 6.94 | 6.94 | 98,700 |
26 Mar 2024 | 6.95 | 7.08 | 6.91 | 6.99 | 6.99 | 83,100 |
25 Mar 2024 | 6.89 | 6.98 | 6.87 | 6.95 | 6.95 | 51,700 |
22 Mar 2024 | 7.03 | 7.03 | 6.78 | 6.89 | 6.89 | 97,700 |
21 Mar 2024 | 6.88 | 7.08 | 6.86 | 7.01 | 7.01 | 47,900 |
20 Mar 2024 | 6.96 | 7.15 | 6.65 | 6.90 | 6.90 | 259,000 |
19 Mar 2024 | 7.05 | 7.12 | 6.73 | 6.96 | 6.96 | 104,300 |
18 Mar 2024 | 6.97 | 7.25 | 6.95 | 7.09 | 7.09 | 153,000 |
15 Mar 2024 | 6.97 | 7.07 | 6.91 | 6.94 | 6.94 | 43,800 |
14 Mar 2024 | 7.00 | 7.05 | 6.93 | 7.00 | 7.00 | 99,900 |
13 Mar 2024 | 7.09 | 7.19 | 6.96 | 7.00 | 7.00 | 64,400 |
12 Mar 2024 | 6.99 | 7.16 | 6.99 | 7.05 | 7.05 | 121,600 |
11 Mar 2024 | 6.93 | 7.11 | 6.93 | 6.99 | 6.99 | 50,200 |
08 Mar 2024 | 6.87 | 7.04 | 6.87 | 6.97 | 6.97 | 37,900 |
07 Mar 2024 | 6.82 | 7.05 | 6.80 | 6.94 | 6.94 | 98,800 |
06 Mar 2024 | 6.91 | 6.91 | 6.75 | 6.80 | 6.80 | 126,500 |
05 Mar 2024 | 6.75 | 6.95 | 6.73 | 6.88 | 6.88 | 73,000 |
04 Mar 2024 | 7.01 | 7.06 | 6.75 | 6.77 | 6.77 | 91,700 |
01 Mar 2024 | 6.99 | 7.10 | 6.93 | 7.00 | 7.00 | 38,600 |
29 Feb 2024 | 6.88 | 7.03 | 6.75 | 7.03 | 7.03 | 75,700 |
28 Feb 2024 | 6.94 | 7.10 | 6.87 | 6.91 | 6.91 | 70,200 |
27 Feb 2024 | 6.85 | 6.95 | 6.84 | 6.95 | 6.95 | 102,300 |
26 Feb 2024 | 6.83 | 7.02 | 6.81 | 6.92 | 6.92 | 65,500 |
23 Feb 2024 | 6.97 | 7.05 | 6.83 | 6.89 | 6.89 | 114,600 |
22 Feb 2024 | 7.00 | 7.10 | 6.91 | 6.99 | 6.99 | 157,700 |
21 Feb 2024 | 7.00 | 7.13 | 6.96 | 7.01 | 7.01 | 44,500 |
20 Feb 2024 | 7.03 | 7.05 | 6.84 | 7.05 | 7.05 | 86,900 |
16 Feb 2024 | 7.16 | 7.16 | 6.98 | 7.05 | 7.05 | 97,900 |
15 Feb 2024 | 7.19 | 7.25 | 6.97 | 7.13 | 7.13 | 146,400 |
14 Feb 2024 | 6.85 | 7.19 | 6.85 | 7.15 | 7.15 | 83,700 |
13 Feb 2024 | 7.01 | 7.01 | 6.65 | 6.83 | 6.83 | 143,500 |
12 Feb 2024 | 7.09 | 7.18 | 6.98 | 7.05 | 7.05 | 43,400 |
09 Feb 2024 | 7.10 | 7.13 | 6.97 | 7.07 | 7.07 | 74,000 |
08 Feb 2024 | 7.04 | 7.25 | 7.04 | 7.11 | 7.11 | 61,700 |
07 Feb 2024 | 7.10 | 7.11 | 6.96 | 7.09 | 7.09 | 38,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |