Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2024 | 5.85 | 5.80 | 5.59 | 5.79 | 5.79 | 2,200,675 |
24 June 2024 | 0.198 Dividend | |||||
21 June 2024 | 5.85 | 5.92 | 5.81 | 5.81 | 5.61 | 12,781,823 |
20 June 2024 | 5.84 | 5.92 | 5.79 | 5.91 | 5.71 | 1,627,886 |
19 June 2024 | 5.84 | 5.87 | 5.79 | 5.83 | 5.63 | 1,336,134 |
18 June 2024 | 5.93 | 5.95 | 5.83 | 5.86 | 5.66 | 2,675,380 |
17 June 2024 | 5.90 | 5.95 | 5.85 | 5.94 | 5.73 | 1,629,185 |
14 June 2024 | 5.95 | 5.95 | 5.81 | 5.87 | 5.67 | 2,282,050 |
13 June 2024 | 5.98 | 5.99 | 5.88 | 5.97 | 5.76 | 2,296,091 |
12 June 2024 | 5.99 | 6.04 | 5.97 | 6.02 | 5.81 | 2,215,181 |
11 June 2024 | 6.04 | 6.11 | 5.94 | 6.01 | 5.80 | 2,014,704 |
10 June 2024 | 6.04 | 6.06 | 5.98 | 6.04 | 5.84 | 1,299,410 |
07 June 2024 | 6.08 | 6.11 | 6.00 | 6.05 | 5.84 | 1,405,206 |
06 June 2024 | 5.98 | 6.05 | 5.95 | 6.05 | 5.84 | 2,203,107 |
05 June 2024 | 5.99 | 6.02 | 5.94 | 5.94 | 5.74 | 3,447,151 |
04 June 2024 | 5.99 | 5.99 | 5.88 | 5.98 | 5.77 | 3,842,448 |
03 June 2024 | 6.10 | 6.15 | 6.01 | 6.01 | 5.81 | 3,090,297 |
31 May 2024 | 5.95 | 6.08 | 5.93 | 6.08 | 5.87 | 6,597,574 |
30 May 2024 | 6.00 | 6.04 | 5.83 | 5.91 | 5.71 | 14,194,673 |
29 May 2024 | 6.14 | 6.23 | 6.14 | 6.19 | 5.98 | 1,537,873 |
28 May 2024 | 6.18 | 6.19 | 6.10 | 6.17 | 5.96 | 1,569,252 |
27 May 2024 | 6.14 | 6.18 | 6.12 | 6.15 | 5.94 | 818,217 |
24 May 2024 | 6.08 | 6.18 | 6.03 | 6.17 | 5.96 | 2,465,072 |
23 May 2024 | 6.10 | 6.11 | 6.03 | 6.09 | 5.88 | 1,326,853 |
22 May 2024 | 5.96 | 6.09 | 5.96 | 6.09 | 5.88 | 2,071,456 |
21 May 2024 | 6.13 | 6.13 | 5.98 | 6.00 | 5.80 | 2,107,517 |
20 May 2024 | 6.15 | 6.15 | 6.11 | 6.13 | 5.92 | 973,149 |
17 May 2024 | 6.10 | 6.17 | 6.09 | 6.15 | 5.94 | 1,197,391 |
16 May 2024 | 6.17 | 6.17 | 6.08 | 6.11 | 5.91 | 1,142,528 |
15 May 2024 | 6.13 | 6.17 | 6.11 | 6.15 | 5.94 | 1,011,525 |
14 May 2024 | 6.18 | 6.21 | 6.09 | 6.12 | 5.91 | 1,681,364 |
13 May 2024 | 6.21 | 6.26 | 6.12 | 6.20 | 5.99 | 1,683,821 |
10 May 2024 | 6.27 | 6.31 | 5.97 | 6.23 | 6.02 | 4,102,798 |
09 May 2024 | 5.99 | 6.08 | 5.99 | 6.07 | 5.86 | 966,171 |
08 May 2024 | 6.15 | 6.16 | 6.00 | 6.02 | 5.81 | 2,412,084 |
07 May 2024 | 6.15 | 6.19 | 6.12 | 6.18 | 5.97 | 1,287,114 |
06 May 2024 | 6.04 | 6.15 | 6.02 | 6.14 | 5.93 | 2,259,093 |
03 May 2024 | 6.10 | 6.10 | 5.99 | 6.00 | 5.80 | 1,425,999 |
02 May 2024 | 6.00 | 6.09 | 5.97 | 6.09 | 5.88 | 1,862,770 |
30 Apr 2024 | 6.00 | 6.03 | 5.95 | 5.97 | 5.76 | 1,469,620 |
29 Apr 2024 | 6.02 | 6.02 | 5.97 | 6.00 | 5.80 | 1,014,951 |
26 Apr 2024 | 5.99 | 6.01 | 5.94 | 5.98 | 5.78 | 802,242 |
25 Apr 2024 | 6.00 | 6.00 | 5.92 | 5.94 | 5.74 | 1,650,884 |
24 Apr 2024 | 5.99 | 6.01 | 5.88 | 5.98 | 5.77 | 2,174,296 |
23 Apr 2024 | 5.97 | 5.99 | 5.87 | 5.99 | 5.78 | 1,580,963 |
22 Apr 2024 | 5.87 | 5.97 | 5.85 | 5.94 | 5.74 | 2,337,724 |
19 Apr 2024 | 5.86 | 5.87 | 5.76 | 5.82 | 5.62 | 1,446,906 |
18 Apr 2024 | 5.86 | 5.87 | 5.81 | 5.87 | 5.67 | 1,114,408 |
17 Apr 2024 | 5.81 | 5.89 | 5.80 | 5.80 | 5.60 | 1,479,096 |
16 Apr 2024 | 5.79 | 5.81 | 5.73 | 5.80 | 5.60 | 1,911,801 |
15 Apr 2024 | 5.87 | 5.91 | 5.83 | 5.85 | 5.65 | 1,695,173 |
12 Apr 2024 | 5.85 | 5.94 | 5.82 | 5.84 | 5.64 | 2,031,189 |
11 Apr 2024 | 5.84 | 5.88 | 5.78 | 5.80 | 5.61 | 2,333,296 |
10 Apr 2024 | 5.83 | 5.88 | 5.80 | 5.84 | 5.64 | 1,393,885 |
09 Apr 2024 | 5.86 | 5.86 | 5.79 | 5.82 | 5.63 | 845,307 |
08 Apr 2024 | 5.89 | 5.92 | 5.79 | 5.86 | 5.66 | 1,514,376 |
05 Apr 2024 | 5.69 | 5.78 | 5.68 | 5.78 | 5.58 | 1,247,410 |
04 Apr 2024 | 5.76 | 5.80 | 5.74 | 5.80 | 5.60 | 959,967 |
03 Apr 2024 | 5.64 | 5.76 | 5.64 | 5.76 | 5.57 | 1,696,803 |
02 Apr 2024 | 5.68 | 5.70 | 5.62 | 5.65 | 5.45 | 1,114,962 |
28 Mar 2024 | 5.77 | 5.77 | 5.65 | 5.68 | 5.48 | 1,467,820 |
27 Mar 2024 | 5.65 | 5.68 | 5.65 | 5.67 | 5.48 | 1,087,378 |
26 Mar 2024 | 5.67 | 5.67 | 5.60 | 5.65 | 5.45 | 1,355,402 |
25 Mar 2024 | 5.58 | 5.65 | 5.54 | 5.65 | 5.46 | 1,454,661 |
22 Mar 2024 | 5.56 | 5.61 | 5.56 | 5.59 | 5.40 | 1,267,120 |
21 Mar 2024 | 5.59 | 5.62 | 5.55 | 5.60 | 5.41 | 1,639,165 |
20 Mar 2024 | 5.58 | 5.59 | 5.51 | 5.56 | 5.37 | 1,403,328 |
19 Mar 2024 | 5.52 | 5.58 | 5.51 | 5.58 | 5.39 | 1,157,047 |
18 Mar 2024 | 5.51 | 5.58 | 5.48 | 5.53 | 5.34 | 1,968,871 |
15 Mar 2024 | 5.38 | 5.54 | 5.35 | 5.54 | 5.36 | 4,579,164 |
14 Mar 2024 | 5.31 | 5.36 | 5.29 | 5.34 | 5.16 | 1,349,378 |
13 Mar 2024 | 5.37 | 5.38 | 5.30 | 5.34 | 5.16 | 1,413,207 |
12 Mar 2024 | 5.28 | 5.37 | 5.26 | 5.35 | 5.17 | 2,512,138 |
11 Mar 2024 | 5.31 | 5.33 | 5.23 | 5.26 | 5.08 | 2,514,651 |
08 Mar 2024 | 5.41 | 5.44 | 5.33 | 5.37 | 5.19 | 2,107,962 |
07 Mar 2024 | 5.35 | 5.45 | 5.21 | 5.41 | 5.23 | 6,063,899 |
06 Mar 2024 | 5.75 | 5.87 | 5.50 | 5.54 | 5.35 | 9,217,774 |
05 Mar 2024 | 5.69 | 5.74 | 5.60 | 5.74 | 5.54 | 2,728,641 |
04 Mar 2024 | 5.65 | 5.74 | 5.65 | 5.67 | 5.48 | 2,851,049 |
01 Mar 2024 | 5.48 | 5.65 | 5.45 | 5.63 | 5.44 | 3,400,037 |
29 Feb 2024 | 5.47 | 5.49 | 5.41 | 5.45 | 5.26 | 1,682,201 |
28 Feb 2024 | 5.48 | 5.48 | 5.42 | 5.46 | 5.27 | 1,140,067 |
27 Feb 2024 | 5.43 | 5.51 | 5.43 | 5.51 | 5.32 | 1,360,542 |
26 Feb 2024 | 5.46 | 5.48 | 5.42 | 5.47 | 5.28 | 987,779 |
23 Feb 2024 | 5.43 | 5.46 | 5.41 | 5.45 | 5.27 | 1,557,790 |
22 Feb 2024 | 5.39 | 5.43 | 5.34 | 5.42 | 5.24 | 1,615,810 |
21 Feb 2024 | 5.36 | 5.38 | 5.31 | 5.36 | 5.17 | 1,129,427 |
20 Feb 2024 | 5.29 | 5.35 | 5.26 | 5.34 | 5.16 | 1,855,274 |
19 Feb 2024 | 5.31 | 5.36 | 5.26 | 5.32 | 5.14 | 1,490,417 |
16 Feb 2024 | 5.48 | 5.48 | 5.38 | 5.42 | 5.23 | 2,110,714 |
15 Feb 2024 | 5.40 | 5.47 | 5.37 | 5.47 | 5.28 | 1,494,974 |
14 Feb 2024 | 5.43 | 5.46 | 5.39 | 5.40 | 5.22 | 1,236,595 |
13 Feb 2024 | 5.49 | 5.53 | 5.43 | 5.46 | 5.28 | 4,395,970 |
12 Feb 2024 | 5.34 | 5.41 | 5.34 | 5.38 | 5.20 | 1,946,543 |
09 Feb 2024 | 5.31 | 5.34 | 5.29 | 5.34 | 5.16 | 1,657,968 |
08 Feb 2024 | 5.22 | 5.31 | 5.19 | 5.31 | 5.13 | 2,601,124 |
07 Feb 2024 | 5.15 | 5.21 | 5.14 | 5.18 | 5.00 | 1,680,081 |
06 Feb 2024 | 4.96 | 5.17 | 4.94 | 5.17 | 4.99 | 4,201,479 |
05 Feb 2024 | 5.02 | 5.05 | 4.95 | 4.96 | 4.79 | 1,940,262 |
02 Feb 2024 | 5.02 | 5.07 | 5.02 | 5.04 | 4.86 | 1,457,242 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |