Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 5.70 | 5.70 | 5.61 | 5.63 | 5.63 | 28,802 |
25 Jun 2024 | 5.70 | 5.76 | 5.66 | 5.67 | 5.67 | 46,918 |
25 Jun 2024 | 0.05 Dividend | |||||
24 Jun 2024 | 5.67 | 5.77 | 5.72 | 5.76 | 5.72 | 299,381 |
21 Jun 2024 | 5.84 | 5.89 | 5.74 | 5.78 | 5.72 | 243,400 |
20 Jun 2024 | 5.78 | 5.85 | 5.77 | 5.84 | 5.79 | 1,007,910 |
19 Jun 2024 | 5.75 | 5.80 | 5.76 | 5.76 | 5.72 | 7,110 |
18 Jun 2024 | 5.68 | 5.78 | 5.72 | 5.76 | 5.71 | 16,700 |
17 Jun 2024 | 5.71 | 5.76 | 5.68 | 5.72 | 5.67 | 35,379 |
14 Jun 2024 | 5.86 | 5.87 | 5.74 | 5.76 | 5.72 | 230,843 |
13 Jun 2024 | 5.88 | 5.93 | 5.84 | 5.92 | 5.87 | 560,468 |
12 Jun 2024 | 5.87 | 5.92 | 5.86 | 5.91 | 5.86 | 686,505 |
11 Jun 2024 | 5.86 | 5.97 | 5.80 | 5.90 | 5.85 | 164,958 |
10 Jun 2024 | 6.11 | 6.08 | 5.89 | 5.91 | 5.86 | 365,770 |
07 Jun 2024 | 6.30 | 6.32 | 6.14 | 6.20 | 6.15 | 34,483 |
06 Jun 2024 | 6.26 | 6.31 | 6.26 | 6.30 | 6.24 | 24,947 |
05 Jun 2024 | 6.29 | 6.36 | 6.28 | 6.30 | 6.24 | 36,824 |
04 Jun 2024 | 6.24 | 6.26 | 6.22 | 6.25 | 6.20 | 11,434 |
03 Jun 2024 | 6.31 | 6.28 | 6.16 | 6.26 | 6.21 | 77,141 |
31 May 2024 | 6.21 | 6.25 | 6.16 | 6.25 | 6.19 | 983,983 |
30 May 2024 | 6.07 | 6.18 | 6.11 | 6.17 | 6.12 | 43,355 |
29 May 2024 | 6.15 | 6.16 | 6.09 | 6.10 | 6.04 | 26,358 |
28 May 2024 | 6.25 | 6.28 | 6.16 | 6.17 | 6.12 | 23,151 |
24 May 2024 | 6.21 | 6.22 | 6.16 | 6.20 | 6.15 | 6,377 |
23 May 2024 | 6.20 | 6.24 | 6.18 | 6.21 | 6.16 | 32,160 |
22 May 2024 | 6.17 | 6.20 | 6.16 | 6.19 | 6.13 | 1,039,915 |
21 May 2024 | 6.24 | 6.24 | 6.14 | 6.15 | 6.10 | 3,670,276 |
20 May 2024 | 6.18 | 6.24 | 6.18 | 6.22 | 6.16 | 597,882 |
17 May 2024 | 6.11 | 6.16 | 6.07 | 6.15 | 6.09 | 761,669 |
16 May 2024 | 6.09 | 6.18 | 6.09 | 6.15 | 6.10 | 65,269 |
15 May 2024 | 6.16 | 6.18 | 6.10 | 6.11 | 6.06 | 69,011 |
14 May 2024 | 6.14 | 6.16 | 6.11 | 6.12 | 6.06 | 15,279 |
13 May 2024 | 6.17 | 6.18 | 6.11 | 6.13 | 6.08 | 11,897 |
10 May 2024 | 6.17 | 6.20 | 6.14 | 6.16 | 6.10 | 26,175 |
09 May 2024 | 6.15 | 6.24 | 6.16 | 6.18 | 6.13 | 32,477 |
08 May 2024 | 6.07 | 6.17 | 6.11 | 6.16 | 6.11 | 289,695 |
07 May 2024 | 6.09 | 6.14 | 6.05 | 6.12 | 6.07 | 470,622 |
03 May 2024 | 6.09 | 6.17 | 6.11 | 6.14 | 6.09 | 35,153 |
02 May 2024 | 6.10 | 6.02 | 6.02 | 6.05 | 6.00 | 713,345 |
01 May 2024 | 6.10 | 6.10 | 6.10 | 6.11 | 6.05 | 67,082 |
30 Apr 2024 | 6.15 | 6.26 | 6.01 | 6.11 | 6.05 | 137,115 |
29 Apr 2024 | 6.20 | 6.24 | 6.16 | 6.17 | 6.11 | 441,796 |
26 Apr 2024 | 6.21 | 6.24 | 6.21 | 6.24 | 6.19 | 149,712 |
25 Apr 2024 | 6.23 | 6.20 | 6.14 | 6.18 | 6.13 | 593,338 |
24 Apr 2024 | 6.19 | 6.28 | 6.22 | 6.22 | 6.17 | 604,383 |
23 Apr 2024 | 6.17 | 6.25 | 6.20 | 6.24 | 6.19 | 193,701 |
22 Apr 2024 | 6.18 | 6.22 | 6.16 | 6.20 | 6.15 | 1,152,091 |
19 Apr 2024 | 6.20 | 6.20 | 6.15 | 6.18 | 6.13 | 133,441 |
18 Apr 2024 | 6.20 | 6.24 | 6.14 | 6.23 | 6.17 | 257,007 |
17 Apr 2024 | 6.16 | 6.23 | 6.14 | 6.16 | 6.11 | 172,720 |
16 Apr 2024 | 6.16 | 6.20 | 6.14 | 6.16 | 6.11 | 169,699 |
15 Apr 2024 | 6.21 | 6.27 | 6.21 | 6.26 | 6.20 | 688,054 |
12 Apr 2024 | 6.20 | 6.32 | 6.20 | 6.22 | 6.16 | 227,845 |
11 Apr 2024 | 6.23 | 6.26 | 6.22 | 6.25 | 6.19 | 450,710 |
10 Apr 2024 | 6.30 | 6.32 | 6.22 | 6.26 | 6.20 | 248,274 |
09 Apr 2024 | 6.25 | 6.33 | 6.22 | 6.28 | 6.23 | 132,053 |
08 Apr 2024 | 6.27 | 6.32 | 6.24 | 6.29 | 6.24 | 324,370 |
05 Apr 2024 | 6.29 | 6.30 | 6.25 | 6.28 | 6.22 | 300,920 |
04 Apr 2024 | 6.32 | 6.42 | 6.30 | 6.33 | 6.28 | 543,106 |
03 Apr 2024 | 6.18 | 6.39 | 6.18 | 6.34 | 6.29 | 270,159 |
02 Apr 2024 | 6.22 | 6.28 | 6.14 | 6.20 | 6.15 | 726,917 |
28 Mar 2024 | 6.23 | 6.23 | 6.18 | 6.19 | 6.14 | 321,373 |
27 Mar 2024 | 6.19 | 6.28 | 6.22 | 6.26 | 6.20 | 176,951 |
26 Mar 2024 | 6.23 | 6.27 | 6.20 | 6.24 | 6.18 | 140,662 |
25 Mar 2024 | 6.15 | 6.25 | 6.17 | 6.25 | 6.20 | 190,212 |
22 Mar 2024 | 6.14 | 6.20 | 6.15 | 6.19 | 6.14 | 141,851 |
21 Mar 2024 | 6.19 | 6.20 | 6.13 | 6.16 | 6.10 | 154,349 |
20 Mar 2024 | 6.07 | 6.18 | 6.07 | 6.18 | 6.12 | 167,456 |
19 Mar 2024 | 6.09 | 6.15 | 6.07 | 6.07 | 6.02 | 568,399 |
18 Mar 2024 | 6.10 | 6.16 | 6.08 | 6.11 | 6.05 | 1,179,015 |
15 Mar 2024 | 6.17 | 6.20 | 5.85 | 6.05 | 6.00 | 1,241,418 |
14 Mar 2024 | 6.14 | 6.19 | 6.10 | 6.17 | 6.12 | 252,476 |
13 Mar 2024 | 6.10 | 6.20 | 6.05 | 6.12 | 6.07 | 256,798 |
12 Mar 2024 | 6.14 | 6.24 | 6.14 | 6.14 | 6.08 | 187,387 |
11 Mar 2024 | 6.25 | 6.35 | 6.06 | 6.18 | 6.12 | 216,391 |
08 Mar 2024 | 6.29 | 6.34 | 6.25 | 6.32 | 6.26 | 2,410,224 |
07 Mar 2024 | 6.35 | 6.35 | 6.25 | 6.30 | 6.24 | 233,984 |
06 Mar 2024 | 6.29 | 6.32 | 6.22 | 6.30 | 6.24 | 164,595 |
05 Mar 2024 | 6.34 | 6.36 | 6.28 | 6.30 | 6.25 | 265,807 |
04 Mar 2024 | 6.40 | 6.36 | 6.28 | 6.34 | 6.29 | 226,074 |
01 Mar 2024 | 6.40 | 6.40 | 6.30 | 6.35 | 6.29 | 1,779,268 |
29 Feb 2024 | 6.26 | 6.39 | 6.30 | 6.33 | 6.28 | 679,157 |
28 Feb 2024 | 6.32 | 6.34 | 6.28 | 6.31 | 6.25 | 1,173,467 |
27 Feb 2024 | 6.25 | 6.34 | 6.26 | 6.33 | 6.27 | 165,790 |
26 Feb 2024 | 6.22 | 6.29 | 6.20 | 6.26 | 6.21 | 279,411 |
23 Feb 2024 | 6.22 | 6.26 | 6.20 | 6.24 | 6.19 | 351,748 |
22 Feb 2024 | 6.28 | 6.30 | 6.20 | 6.24 | 6.18 | 175,281 |
21 Feb 2024 | 6.29 | 6.32 | 6.21 | 6.24 | 6.18 | 1,524,491 |
20 Feb 2024 | 6.22 | 6.28 | 6.18 | 6.23 | 6.18 | 965,579 |
19 Feb 2024 | 6.20 | 6.22 | 6.00 | 6.22 | 6.17 | 970,656 |
16 Feb 2024 | 6.25 | 6.24 | 6.16 | 6.17 | 6.12 | 273,572 |
15 Feb 2024 | 6.26 | 6.25 | 6.19 | 6.21 | 6.16 | 586,677 |
14 Feb 2024 | 6.22 | 6.26 | 6.23 | 6.25 | 6.20 | 246,916 |
13 Feb 2024 | 6.35 | 6.34 | 6.22 | 6.22 | 6.17 | 155,184 |
12 Feb 2024 | 6.27 | 6.32 | 6.28 | 6.32 | 6.26 | 744,576 |
09 Feb 2024 | 6.17 | 6.28 | 6.14 | 6.27 | 6.22 | 261,240 |
08 Feb 2024 | 6.20 | 6.22 | 6.16 | 6.19 | 6.13 | 136,860 |
07 Feb 2024 | 6.22 | 6.27 | 6.19 | 6.22 | 6.16 | 213,213 |
06 Feb 2024 | 6.16 | 6.24 | 6.13 | 6.24 | 6.19 | 206,838 |
05 Feb 2024 | 6.17 | 6.20 | 6.12 | 6.14 | 6.09 | 442,227 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |