Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 6.91 | 6.93 | 6.90 | 6.93 | 6.93 | 1,296 |
03 Jul 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
02 Jul 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 51 |
01 Jul 2024 | 6.92 | 6.94 | 6.91 | 6.89 | 6.89 | 454 |
28 Jun 2024 | 6.92 | 6.93 | 6.92 | 6.91 | 6.91 | 1,171 |
27 Jun 2024 | 6.91 | 6.91 | 6.89 | 6.89 | 6.89 | 177,085 |
26 Jun 2024 | 6.93 | 6.93 | 6.93 | 6.89 | 6.89 | - |
25 Jun 2024 | 6.98 | 6.98 | 6.97 | 6.94 | 6.94 | 83 |
24 Jun 2024 | 6.91 | 6.97 | 6.91 | 6.97 | 6.97 | 2,475 |
21 Jun 2024 | 6.90 | 6.90 | 6.89 | 6.89 | 6.89 | 3,908 |
20 Jun 2024 | 6.88 | 6.89 | 6.88 | 6.90 | 6.90 | 3,437 |
19 Jun 2024 | 6.88 | 6.88 | 6.88 | 6.87 | 6.87 | 15 |
18 Jun 2024 | 6.86 | 6.90 | 6.86 | 6.88 | 6.88 | 93 |
17 Jun 2024 | 6.83 | 6.83 | 6.83 | 6.84 | 6.84 | 82 |
14 Jun 2024 | 6.85 | 6.85 | 6.82 | 6.83 | 6.83 | 1,995 |
13 Jun 2024 | 6.86 | 6.86 | 6.85 | 6.83 | 6.83 | 15,289 |
12 Jun 2024 | 6.88 | 6.91 | 6.88 | 6.89 | 6.89 | 100,055 |
11 Jun 2024 | 6.89 | 6.89 | 6.84 | 6.85 | 6.85 | 75 |
10 Jun 2024 | 6.87 | 6.88 | 6.86 | 6.86 | 6.86 | 3,089 |
07 Jun 2024 | 6.93 | 6.93 | 6.90 | 6.90 | 6.90 | 439 |
06 Jun 2024 | 6.90 | 6.95 | 6.90 | 6.92 | 6.92 | 44,228 |
05 Jun 2024 | 6.88 | 6.88 | 6.87 | 6.88 | 6.88 | 2,418,870 |
04 Jun 2024 | 6.86 | 6.86 | 6.84 | 6.86 | 6.86 | 125 |
03 Jun 2024 | 6.88 | 6.88 | 6.86 | 6.86 | 6.86 | 4,967 |
31 May 2024 | 6.78 | 6.81 | 6.78 | 6.80 | 6.80 | 446 |
30 May 2024 | 6.75 | 6.75 | 6.75 | 6.77 | 6.77 | - |
29 May 2024 | 6.80 | 6.80 | 6.75 | 6.76 | 6.76 | 46,068 |
28 May 2024 | 6.89 | 6.89 | 6.87 | 6.84 | 6.84 | 855 |
27 May 2024 | 6.88 | 6.89 | 6.88 | 6.88 | 6.88 | 18,230 |
24 May 2024 | 6.87 | 6.88 | 6.87 | 6.88 | 6.88 | 165 |
23 May 2024 | 6.94 | 6.94 | 6.90 | 6.90 | 6.90 | 8,367 |
22 May 2024 | 6.94 | 6.94 | 6.93 | 6.94 | 6.94 | 524 |
21 May 2024 | 6.95 | 6.95 | 6.94 | 6.94 | 6.94 | 2,085 |
20 May 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
17 May 2024 | 6.95 | 6.95 | 6.94 | 6.94 | 6.94 | 1,751 |
16 May 2024 | 6.95 | 6.95 | 6.94 | 6.95 | 6.95 | 84 |
15 May 2024 | 6.89 | 6.92 | 6.89 | 6.93 | 6.93 | 135 |
14 May 2024 | 6.89 | 6.90 | 6.89 | 6.88 | 6.88 | 252 |
13 May 2024 | 6.89 | 6.91 | 6.89 | 6.90 | 6.90 | 14 |
10 May 2024 | 6.87 | 6.89 | 6.87 | 6.88 | 6.88 | 1,040 |
09 May 2024 | 6.81 | 6.81 | 6.81 | 6.84 | 6.84 | - |
08 May 2024 | 6.81 | 6.81 | 6.81 | 6.82 | 6.82 | - |
07 May 2024 | 6.79 | 6.79 | 6.79 | 6.82 | 6.82 | - |
06 May 2024 | 6.77 | 6.79 | 6.77 | 6.78 | 6.78 | 98,411 |
03 May 2024 | 6.73 | 6.76 | 6.72 | 6.74 | 6.74 | 93,370 |
02 May 2024 | 6.72 | 6.72 | 6.71 | 6.71 | 6.71 | 53 |
30 Apr 2024 | 6.73 | 6.73 | 6.70 | 6.71 | 6.71 | 10,734 |
29 Apr 2024 | 6.73 | 6.74 | 6.72 | 6.73 | 6.73 | 1,226 |
26 Apr 2024 | 6.72 | 6.73 | 6.72 | 6.72 | 6.72 | 17 |
25 Apr 2024 | 6.75 | 6.75 | 6.69 | 6.69 | 6.69 | 27 |
24 Apr 2024 | 6.75 | 6.75 | 6.73 | 6.73 | 6.73 | 6,242 |
23 Apr 2024 | 6.72 | 6.74 | 6.72 | 6.75 | 6.75 | 136 |
22 Apr 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 7 |
19 Apr 2024 | 6.61 | 6.64 | 6.61 | 6.66 | 6.66 | 15,817 |
18 Apr 2024 | 6.64 | 6.64 | 6.63 | 6.65 | 6.65 | 68 |
17 Apr 2024 | 6.62 | 6.65 | 6.62 | 6.62 | 6.62 | 2,693 |
16 Apr 2024 | 6.62 | 6.64 | 6.62 | 6.63 | 6.63 | 1,107 |
15 Apr 2024 | 6.71 | 6.73 | 6.68 | 6.71 | 6.71 | 755 |
12 Apr 2024 | 6.75 | 6.75 | 6.71 | 6.71 | 6.71 | 108 |
11 Apr 2024 | 6.77 | 6.77 | 6.73 | 6.73 | 6.73 | 355 |
10 Apr 2024 | 6.86 | 6.86 | 6.76 | 6.77 | 6.77 | 33,286 |
09 Apr 2024 | 6.84 | 6.85 | 6.82 | 6.82 | 6.82 | 344 |
08 Apr 2024 | 6.83 | 6.85 | 6.83 | 6.84 | 6.84 | 42 |
05 Apr 2024 | 6.81 | 6.82 | 6.81 | 6.83 | 6.83 | 336 |
04 Apr 2024 | 6.87 | 6.90 | 6.87 | 6.88 | 6.88 | 435 |
03 Apr 2024 | 6.86 | 6.87 | 6.86 | 6.87 | 6.87 | 114 |
02 Apr 2024 | 6.90 | 6.90 | 6.86 | 6.86 | 6.86 | 6,695 |
28 Mar 2024 | 6.92 | 6.94 | 6.92 | 6.94 | 6.94 | 2,205 |
27 Mar 2024 | 6.88 | 6.91 | 6.88 | 6.91 | 6.91 | 1,469 |
26 Mar 2024 | 6.86 | 6.88 | 6.86 | 6.88 | 6.88 | 342 |
25 Mar 2024 | 6.88 | 6.88 | 6.87 | 6.87 | 6.87 | 2,730 |
22 Mar 2024 | 6.90 | 6.91 | 6.90 | 6.89 | 6.89 | 82 |
21 Mar 2024 | 6.92 | 6.92 | 6.90 | 6.91 | 6.91 | 3,955 |
20 Mar 2024 | 6.87 | 6.88 | 6.87 | 6.87 | 6.87 | 61 |
19 Mar 2024 | 6.83 | 6.86 | 6.82 | 6.86 | 6.86 | 3,405 |
18 Mar 2024 | 6.83 | 6.85 | 6.83 | 6.85 | 6.85 | 1,398 |
15 Mar 2024 | 6.85 | 6.85 | 6.84 | 6.82 | 6.82 | 32,761 |
14 Mar 2024 | 6.88 | 6.89 | 6.84 | 6.85 | 6.85 | 142 |
13 Mar 2024 | 6.86 | 6.88 | 6.86 | 6.88 | 6.88 | 93 |
12 Mar 2024 | 6.86 | 6.87 | 6.86 | 6.86 | 6.86 | 60 |
11 Mar 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 14,759 |
08 Mar 2024 | 6.86 | 6.88 | 6.86 | 6.86 | 6.86 | 2,413 |
07 Mar 2024 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 1,610 |
06 Mar 2024 | 6.77 | 6.81 | 6.77 | 6.82 | 6.82 | 1,089 |
05 Mar 2024 | 6.79 | 6.79 | 6.77 | 6.77 | 6.77 | 3,228 |
04 Mar 2024 | 6.77 | 6.78 | 6.77 | 6.78 | 6.78 | 228 |
01 Mar 2024 | 6.76 | 6.76 | 6.74 | 6.76 | 6.76 | 301 |
29 Feb 2024 | 6.76 | 6.78 | 6.76 | 6.75 | 6.75 | 125 |
28 Feb 2024 | 6.76 | 6.76 | 6.75 | 6.75 | 6.75 | 1,264 |
27 Feb 2024 | 6.77 | 6.77 | 6.76 | 6.76 | 6.76 | 24 |
26 Feb 2024 | 6.78 | 6.80 | 6.78 | 6.78 | 6.78 | 5,197 |
23 Feb 2024 | 6.77 | 6.80 | 6.75 | 6.79 | 6.79 | 50,968 |
22 Feb 2024 | 6.72 | 6.72 | 6.72 | 6.73 | 6.73 | 34 |
21 Feb 2024 | 6.70 | 6.70 | 6.69 | 6.69 | 6.69 | 640 |
20 Feb 2024 | 6.68 | 6.71 | 6.68 | 6.70 | 6.70 | 217 |
19 Feb 2024 | 6.69 | 6.69 | 6.68 | 6.68 | 6.68 | 439 |
16 Feb 2024 | 6.69 | 6.70 | 6.69 | 6.70 | 6.70 | 3,811 |
15 Feb 2024 | 6.65 | 6.67 | 6.65 | 6.67 | 6.67 | 3,735 |
14 Feb 2024 | 6.61 | 6.63 | 6.61 | 6.62 | 6.62 | 43,919 |
13 Feb 2024 | 6.67 | 6.67 | 6.61 | 6.61 | 6.61 | 34,730 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |