Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
03 Oct 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
02 Oct 2024 | 6.18 | 6.18 | 6.17 | 6.18 | 6.18 | 1,706,688 |
01 Oct 2024 | 6.17 | 6.18 | 6.17 | 6.18 | 6.18 | 2,579,778 |
30 Sept 2024 | 6.18 | 6.18 | 6.17 | 6.17 | 6.17 | 942,497 |
27 Sept 2024 | 6.17 | 6.18 | 6.17 | 6.17 | 6.17 | 683,917 |
26 Sept 2024 | 6.17 | 6.18 | 6.16 | 6.18 | 6.18 | 1,584,659 |
25 Sept 2024 | 6.17 | 6.18 | 6.16 | 6.18 | 6.18 | 550,219 |
24 Sept 2024 | 6.16 | 6.18 | 6.15 | 6.16 | 6.16 | 160,574 |
23 Sept 2024 | 6.16 | 6.17 | 6.15 | 6.16 | 6.16 | 264,838 |
20 Sept 2024 | 6.15 | 6.16 | 6.15 | 6.16 | 6.16 | 722,433 |
19 Sept 2024 | 6.15 | 6.16 | 6.15 | 6.15 | 6.15 | 177,607 |
18 Sept 2024 | 6.13 | 6.15 | 6.13 | 6.15 | 6.15 | 528,300 |
17 Sept 2024 | 6.11 | 6.12 | 6.10 | 6.10 | 6.10 | 297,433 |
16 Sept 2024 | 6.11 | 6.12 | 6.11 | 6.11 | 6.11 | 456,926 |
13 Sept 2024 | 6.11 | 6.12 | 6.11 | 6.11 | 6.11 | 364,776 |
12 Sept 2024 | 6.11 | 6.12 | 6.11 | 6.11 | 6.11 | 3,396,540 |
11 Sept 2024 | 6.11 | 6.12 | 6.11 | 6.11 | 6.11 | 888,108 |
10 Sept 2024 | 6.11 | 6.12 | 6.10 | 6.10 | 6.10 | 2,069,653 |
09 Sept 2024 | 6.11 | 6.12 | 6.10 | 6.11 | 6.11 | 1,418,966 |
06 Sept 2024 | 6.11 | 6.13 | 6.11 | 6.11 | 6.11 | 159,663 |
05 Sept 2024 | 6.11 | 6.13 | 6.11 | 6.11 | 6.11 | 196,447 |
04 Sept 2024 | 6.11 | 6.13 | 6.11 | 6.11 | 6.11 | 634,387 |
03 Sept 2024 | 6.11 | 6.14 | 6.11 | 6.11 | 6.11 | 674,866 |
02 Sept 2024 | 6.11 | 6.12 | 6.10 | 6.11 | 6.11 | 276,804 |
30 Aug 2024 | 6.11 | 6.12 | 6.10 | 6.11 | 6.11 | 494,933 |
29 Aug 2024 | 6.10 | 6.11 | 6.10 | 6.11 | 6.11 | 334,645 |
28 Aug 2024 | 6.11 | 6.12 | 6.10 | 6.11 | 6.11 | 1,054,149 |
27 Aug 2024 | 6.11 | 6.12 | 6.11 | 6.11 | 6.11 | 104,417 |
26 Aug 2024 | 6.10 | 6.13 | 6.10 | 6.11 | 6.11 | 101,906 |
23 Aug 2024 | 6.11 | 6.12 | 6.10 | 6.10 | 6.10 | 367,431 |
22 Aug 2024 | 6.10 | 6.12 | 6.09 | 6.11 | 6.11 | 554,815 |
21 Aug 2024 | 6.09 | 6.10 | 6.08 | 6.09 | 6.09 | 427,661 |
20 Aug 2024 | 6.08 | 6.10 | 6.08 | 6.09 | 6.09 | 756,352 |
19 Aug 2024 | 6.07 | 6.09 | 6.07 | 6.09 | 6.09 | 541,091 |
16 Aug 2024 | 6.08 | 6.08 | 6.07 | 6.08 | 6.08 | 626,143 |
15 Aug 2024 | 6.07 | 6.08 | 6.07 | 6.07 | 6.07 | 1,269,200 |
14 Aug 2024 | 6.08 | 6.09 | 6.07 | 6.07 | 6.07 | 2,044,682 |
13 Aug 2024 | 6.09 | 6.09 | 6.08 | 6.09 | 6.09 | 247,058 |
12 Aug 2024 | 6.08 | 6.09 | 6.08 | 6.08 | 6.08 | 116,419 |
09 Aug 2024 | 6.08 | 6.09 | 6.07 | 6.08 | 6.08 | 277,665 |
08 Aug 2024 | 6.07 | 6.08 | 6.07 | 6.08 | 6.08 | 306,310 |
07 Aug 2024 | 6.08 | 6.08 | 6.07 | 6.07 | 6.07 | 318,972 |
06 Aug 2024 | 6.08 | 6.08 | 6.07 | 6.07 | 6.07 | 522,651 |
05 Aug 2024 | 6.08 | 6.09 | 6.07 | 6.07 | 6.07 | 1,077,290 |
02 Aug 2024 | 6.09 | 6.09 | 6.07 | 6.08 | 6.08 | 676,815 |
01 Aug 2024 | 6.09 | 6.09 | 6.08 | 6.09 | 6.09 | 239,366 |
31 July 2024 | 6.09 | 6.09 | 6.07 | 6.08 | 6.08 | 324,978 |
30 July 2024 | 6.08 | 6.09 | 6.08 | 6.09 | 6.09 | 385,599 |
29 July 2024 | 6.09 | 6.09 | 6.07 | 6.07 | 6.07 | 486,132 |
26 July 2024 | 6.08 | 6.09 | 6.08 | 6.09 | 6.09 | 73,823 |
25 July 2024 | 6.07 | 6.09 | 6.07 | 6.09 | 6.09 | 2,167,897 |
24 July 2024 | 6.07 | 6.08 | 6.07 | 6.08 | 6.08 | 2,123,132 |
23 July 2024 | 6.07 | 6.08 | 6.06 | 6.07 | 6.07 | 824,728 |
22 July 2024 | 6.08 | 6.08 | 6.07 | 6.08 | 6.08 | 313,316 |
19 July 2024 | 6.06 | 6.08 | 6.06 | 6.08 | 6.08 | 280,063 |
18 July 2024 | 6.07 | 6.07 | 6.06 | 6.06 | 6.06 | 1,067,035 |
17 July 2024 | 6.06 | 6.07 | 6.06 | 6.06 | 6.06 | 335,786 |
16 July 2024 | 6.05 | 6.07 | 6.05 | 6.06 | 6.06 | 350,695 |
15 July 2024 | 6.06 | 6.07 | 6.05 | 6.06 | 6.06 | 523,156 |
12 July 2024 | 6.06 | 6.06 | 6.05 | 6.05 | 6.05 | 925,365 |
11 July 2024 | 6.06 | 6.06 | 6.05 | 6.06 | 6.06 | 122,607 |
10 July 2024 | 6.05 | 6.06 | 6.05 | 6.05 | 6.05 | 747,388 |
09 July 2024 | 6.05 | 6.05 | 6.04 | 6.04 | 6.04 | 233,197 |
08 July 2024 | 6.06 | 6.06 | 6.04 | 6.04 | 6.04 | 1,265,149 |
05 July 2024 | 6.05 | 6.06 | 6.04 | 6.06 | 6.06 | 1,116,387 |
04 July 2024 | 6.05 | 6.05 | 6.04 | 6.05 | 6.05 | 368,727 |
03 July 2024 | 6.04 | 6.05 | 6.04 | 6.05 | 6.05 | 4,960,288 |
02 July 2024 | 6.04 | 6.05 | 6.04 | 6.04 | 6.04 | 1,440,290 |
01 July 2024 | 6.05 | 6.06 | 6.04 | 6.04 | 6.04 | 1,180,800 |
28 June 2024 | 6.04 | 6.06 | 6.04 | 6.05 | 6.05 | 220,164 |
27 June 2024 | 6.05 | 6.06 | 6.04 | 6.04 | 6.04 | 597,325 |
26 June 2024 | 6.05 | 6.06 | 6.04 | 6.04 | 6.04 | 484,808 |
25 June 2024 | 6.05 | 6.06 | 6.05 | 6.05 | 6.05 | 924,461 |
24 June 2024 | 6.06 | 6.06 | 6.04 | 6.04 | 6.04 | 1,817,162 |
21 June 2024 | 6.05 | 6.06 | 6.05 | 6.06 | 6.06 | 961,434 |
20 June 2024 | 6.04 | 6.05 | 6.04 | 6.05 | 6.05 | 238,174 |
19 June 2024 | 6.04 | 6.05 | 6.04 | 6.04 | 6.04 | 323,180 |
18 June 2024 | 6.04 | 6.05 | 6.04 | 6.04 | 6.04 | 784,284 |
17 June 2024 | 6.05 | 6.05 | 6.04 | 6.04 | 6.04 | 726,056 |
14 June 2024 | 6.04 | 6.05 | 6.04 | 6.04 | 6.04 | 549,664 |
13 June 2024 | 6.05 | 6.05 | 6.03 | 6.04 | 6.04 | 281,926 |
12 June 2024 | 6.06 | 6.06 | 6.03 | 6.05 | 6.05 | 319,833 |
11 June 2024 | 6.04 | 6.06 | 6.04 | 6.06 | 6.06 | 1,362,591 |
07 June 2024 | 6.04 | 6.04 | 6.03 | 6.03 | 6.03 | 523,327 |
06 June 2024 | 6.03 | 6.04 | 6.03 | 6.04 | 6.04 | 842,499 |
05 June 2024 | 6.04 | 6.04 | 6.03 | 6.04 | 6.04 | 688,901 |
04 June 2024 | 6.03 | 6.05 | 6.03 | 6.04 | 6.04 | 1,810,535 |
03 June 2024 | 6.05 | 6.05 | 6.02 | 6.03 | 6.03 | 879,114 |
31 May 2024 | 6.05 | 6.05 | 6.03 | 6.05 | 6.05 | 412,163 |
30 May 2024 | 6.05 | 6.06 | 6.04 | 6.05 | 6.05 | 631,029 |
29 May 2024 | 6.06 | 6.06 | 6.03 | 6.05 | 6.05 | 920,495 |
28 May 2024 | 6.04 | 6.08 | 6.02 | 6.02 | 6.02 | 509,707 |
27 May 2024 | 6.04 | 6.09 | 6.03 | 6.06 | 6.06 | 1,341,447 |
24 May 2024 | 6.03 | 6.03 | 6.02 | 6.03 | 6.03 | 877,026 |
23 May 2024 | 6.03 | 6.03 | 6.02 | 6.02 | 6.02 | 1,439,978 |
22 May 2024 | 6.02 | 6.03 | 6.01 | 6.03 | 6.03 | 1,203,876 |
21 May 2024 | 6.02 | 6.03 | 6.01 | 6.03 | 6.03 | 2,247,216 |
20 May 2024 | 6.02 | 6.03 | 6.02 | 6.02 | 6.02 | 903,544 |
17 May 2024 | 6.02 | 6.03 | 6.02 | 6.03 | 6.03 | 2,931,931 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |