Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 704 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 7.09 | 7.10 | 7.04 | 7.10 | 7.10 | 478 |
29 Apr 2024 | 7.11 | 7.11 | 7.00 | 7.08 | 7.08 | 2,595 |
26 Apr 2024 | 7.03 | 7.05 | 7.03 | 7.05 | 7.05 | 822 |
24 Apr 2024 | 7.02 | 7.10 | 7.02 | 7.10 | 7.10 | 17,815 |
23 Apr 2024 | 7.01 | 7.01 | 6.94 | 7.00 | 7.00 | 36,531 |
22 Apr 2024 | 6.89 | 6.95 | 6.89 | 6.89 | 6.89 | 900 |
19 Apr 2024 | 6.87 | 6.92 | 6.87 | 6.91 | 6.91 | 2,213 |
18 Apr 2024 | 6.93 | 6.94 | 6.88 | 6.89 | 6.89 | 2,189 |
17 Apr 2024 | 6.98 | 7.02 | 6.97 | 6.97 | 6.97 | 9,118 |
16 Apr 2024 | 6.96 | 7.05 | 6.96 | 7.05 | 7.05 | 1,658 |
15 Apr 2024 | 7.10 | 7.10 | 7.04 | 7.04 | 7.04 | 4,800 |
12 Apr 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
11 Apr 2024 | 7.18 | 7.18 | 7.09 | 7.09 | 7.09 | 2,854 |
10 Apr 2024 | 7.16 | 7.20 | 7.16 | 7.17 | 7.17 | 7,886 |
09 Apr 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
08 Apr 2024 | 7.26 | 7.26 | 7.22 | 7.22 | 7.22 | 2,678 |
05 Apr 2024 | 7.16 | 7.16 | 7.10 | 7.15 | 7.15 | 3,740 |
04 Apr 2024 | 7.25 | 7.25 | 7.24 | 7.24 | 7.24 | 2,230 |
03 Apr 2024 | 7.31 | 7.31 | 7.26 | 7.26 | 7.26 | 3,148 |
02 Apr 2024 | 7.40 | 7.40 | 7.39 | 7.40 | 7.40 | 5,323 |
28 Mar 2024 | 7.33 | 7.39 | 7.31 | 7.32 | 7.32 | 3,737 |
27 Mar 2024 | 7.18 | 7.27 | 7.18 | 7.27 | 7.27 | 2,164 |
26 Mar 2024 | 7.19 | 7.26 | 7.19 | 7.19 | 7.19 | 561 |
25 Mar 2024 | 7.25 | 7.26 | 7.20 | 7.24 | 7.24 | 7,073 |
22 Mar 2024 | 7.30 | 7.30 | 7.22 | 7.22 | 7.22 | 1,189 |
21 Mar 2024 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | 4,533 |
20 Mar 2024 | 7.01 | 7.08 | 7.01 | 7.02 | 7.02 | 1,139 |
19 Mar 2024 | 6.93 | 7.00 | 6.93 | 7.00 | 7.00 | 34,238 |
18 Mar 2024 | 7.01 | 7.01 | 6.94 | 7.01 | 7.01 | 1,464 |
15 Mar 2024 | 6.97 | 6.97 | 6.93 | 6.93 | 6.93 | 2,991 |
14 Mar 2024 | 7.00 | 7.03 | 6.96 | 7.02 | 7.02 | 4,725 |
13 Mar 2024 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 12,759 |
12 Mar 2024 | 6.93 | 6.99 | 6.93 | 6.95 | 6.95 | 3,468 |
11 Mar 2024 | 6.96 | 7.01 | 6.93 | 6.93 | 6.93 | 30,158 |
08 Mar 2024 | 6.96 | 7.02 | 6.96 | 7.02 | 7.02 | 852 |
07 Mar 2024 | 7.02 | 7.02 | 6.93 | 6.93 | 6.93 | 1,540 |
06 Mar 2024 | 6.92 | 7.03 | 6.92 | 7.03 | 7.03 | 21,825 |
05 Mar 2024 | 7.00 | 7.06 | 7.00 | 7.05 | 7.05 | 5,365 |
04 Mar 2024 | 6.96 | 7.04 | 6.96 | 7.04 | 7.04 | 6,296 |
01 Mar 2024 | 6.93 | 7.00 | 6.93 | 6.93 | 6.93 | 21,204 |
29 Feb 2024 | 6.95 | 6.95 | 6.94 | 6.95 | 6.95 | 1,379 |
28 Feb 2024 | 6.82 | 6.94 | 6.82 | 6.90 | 6.90 | 921 |
27 Feb 2024 | 6.75 | 6.83 | 6.75 | 6.79 | 6.79 | 624 |
26 Feb 2024 | 6.81 | 6.81 | 6.75 | 6.76 | 6.76 | 3,126 |
23 Feb 2024 | 6.83 | 6.83 | 6.77 | 6.77 | 6.77 | 201 |
22 Feb 2024 | 6.69 | 6.75 | 6.69 | 6.74 | 6.74 | 3,377 |
21 Feb 2024 | 6.73 | 6.75 | 6.69 | 6.74 | 6.74 | 3,503 |
20 Feb 2024 | 6.76 | 6.83 | 6.76 | 6.77 | 6.77 | 1,717 |
19 Feb 2024 | 6.86 | 6.86 | 6.79 | 6.85 | 6.85 | 2,064 |
16 Feb 2024 | 6.86 | 6.96 | 6.86 | 6.96 | 6.96 | 5,781 |
15 Feb 2024 | 6.84 | 6.84 | 6.83 | 6.83 | 6.83 | 3,289 |
14 Feb 2024 | 6.65 | 6.74 | 6.65 | 6.73 | 6.73 | 3,362 |
13 Feb 2024 | 6.87 | 6.87 | 6.80 | 6.85 | 6.85 | 7,447 |
12 Feb 2024 | 6.71 | 6.75 | 6.71 | 6.72 | 6.72 | 2,258 |
09 Feb 2024 | 6.70 | 6.74 | 6.69 | 6.69 | 6.69 | 43,691 |
08 Feb 2024 | 6.61 | 6.67 | 6.59 | 6.59 | 6.59 | 2,978 |
07 Feb 2024 | 6.67 | 6.67 | 6.66 | 6.67 | 6.67 | 563 |
05 Feb 2024 | 6.73 | 6.73 | 6.65 | 6.65 | 6.65 | 24,369 |
02 Feb 2024 | 6.65 | 6.69 | 6.65 | 6.68 | 6.68 | 3,612 |
01 Feb 2024 | 6.64 | 6.64 | 6.53 | 6.53 | 6.53 | 78,856 |
31 Jan 2024 | 6.73 | 6.73 | 6.69 | 6.69 | 6.69 | 4,189 |
30 Jan 2024 | 6.70 | 6.70 | 6.69 | 6.69 | 6.69 | 3,622 |
29 Jan 2024 | 6.63 | 6.70 | 6.63 | 6.64 | 6.64 | 1,233 |
26 Jan 2024 | 6.66 | 6.67 | 6.66 | 6.66 | 6.66 | 2,144 |
25 Jan 2024 | 6.64 | 6.64 | 6.63 | 6.63 | 6.63 | 57,123 |
24 Jan 2024 | 6.71 | 6.71 | 6.63 | 6.70 | 6.70 | 9,358 |
23 Jan 2024 | 6.66 | 6.74 | 6.66 | 6.73 | 6.73 | 13,790 |
22 Jan 2024 | 6.55 | 6.61 | 6.55 | 6.60 | 6.60 | 3,863 |
19 Jan 2024 | 6.55 | 6.55 | 6.54 | 6.54 | 6.54 | 735 |
18 Jan 2024 | 6.48 | 6.49 | 6.48 | 6.48 | 6.48 | 1,502 |
17 Jan 2024 | 6.51 | 6.52 | 6.50 | 6.51 | 6.51 | 5,204 |
16 Jan 2024 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | 1,132 |
15 Jan 2024 | 6.40 | 6.46 | 6.40 | 6.46 | 6.46 | 270 |
12 Jan 2024 | 6.44 | 6.48 | 6.41 | 6.41 | 6.41 | 1,440 |
11 Jan 2024 | 6.50 | 6.53 | 6.50 | 6.53 | 6.53 | 1,126 |
10 Jan 2024 | 6.51 | 6.51 | 6.45 | 6.45 | 6.45 | 3,097 |
09 Jan 2024 | 6.50 | 6.54 | 6.48 | 6.48 | 6.48 | 3,590 |
08 Jan 2024 | 6.45 | 6.45 | 6.39 | 6.44 | 6.44 | 1,439 |
05 Jan 2024 | 6.41 | 6.45 | 6.41 | 6.44 | 6.44 | 1,100 |
04 Jan 2024 | 6.45 | 6.45 | 6.39 | 6.39 | 6.39 | 3,617 |
03 Jan 2024 | 6.57 | 6.59 | 6.54 | 6.55 | 6.55 | 9,452 |
29 Dec 2023 | 6.62 | 6.64 | 6.62 | 6.64 | 6.64 | 467 |
28 Dec 2023 | 6.63 | 6.63 | 6.56 | 6.62 | 6.62 | 5,851 |
27 Dec 2023 | 6.64 | 6.64 | 6.57 | 6.57 | 6.57 | 7,663 |
22 Dec 2023 | 6.50 | 6.57 | 6.50 | 6.57 | 6.57 | 3,617 |
21 Dec 2023 | 6.55 | 6.55 | 6.49 | 6.49 | 6.49 | 1,689 |
20 Dec 2023 | 6.55 | 6.63 | 6.55 | 6.63 | 6.63 | 2,959 |
19 Dec 2023 | 6.60 | 6.60 | 6.51 | 6.57 | 6.57 | 22,769 |
18 Dec 2023 | 6.64 | 6.64 | 6.51 | 6.51 | 6.51 | 2,917 |
15 Dec 2023 | 6.61 | 6.63 | 6.61 | 6.63 | 6.63 | 20,324 |
14 Dec 2023 | 6.41 | 6.50 | 6.41 | 6.49 | 6.49 | 6,545 |
13 Dec 2023 | 6.39 | 6.40 | 6.37 | 6.40 | 6.40 | 845 |
12 Dec 2023 | 6.31 | 6.37 | 6.31 | 6.31 | 6.31 | 1,799 |
11 Dec 2023 | 6.30 | 6.36 | 6.30 | 6.31 | 6.31 | 22,240 |
08 Dec 2023 | 6.25 | 6.27 | 6.25 | 6.27 | 6.27 | 627 |
07 Dec 2023 | 6.27 | 6.29 | 6.26 | 6.29 | 6.29 | 8,372 |
06 Dec 2023 | 6.33 | 6.33 | 6.28 | 6.28 | 6.28 | 252 |
05 Dec 2023 | 6.29 | 6.32 | 6.28 | 6.28 | 6.28 | 3,074 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |