Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 6.51 | 6.56 | 6.45 | 6.49 | 6.49 | 33,146 |
25 Jun 2024 | 6.63 | 6.66 | 6.49 | 6.50 | 6.50 | 36,334 |
24 Jun 2024 | 6.66 | 6.68 | 6.59 | 6.63 | 6.63 | 27,229 |
20 Jun 2024 | 6.49 | 6.65 | 6.47 | 6.65 | 6.65 | 105,036 |
19 Jun 2024 | 6.74 | 6.75 | 6.47 | 6.51 | 6.51 | 49,330 |
18 Jun 2024 | 6.64 | 6.79 | 6.57 | 6.72 | 6.72 | 37,542 |
17 Jun 2024 | 6.51 | 6.61 | 6.50 | 6.56 | 6.56 | 34,666 |
14 Jun 2024 | 6.64 | 6.64 | 6.40 | 6.49 | 6.49 | 76,967 |
13 Jun 2024 | 6.65 | 6.69 | 6.54 | 6.58 | 6.58 | 69,503 |
12 Jun 2024 | 6.72 | 6.77 | 6.64 | 6.64 | 6.64 | 118,773 |
11 Jun 2024 | 6.97 | 6.97 | 6.70 | 6.70 | 6.70 | 57,412 |
10 Jun 2024 | 6.97 | 6.97 | 6.86 | 6.94 | 6.94 | 28,638 |
07 Jun 2024 | 7.17 | 7.17 | 6.98 | 6.98 | 6.98 | 36,327 |
06 Jun 2024 | 7.06 | 7.09 | 7.01 | 7.07 | 7.07 | 15,528 |
05 Jun 2024 | 7.26 | 7.26 | 7.03 | 7.04 | 7.04 | 28,620 |
04 Jun 2024 | 7.49 | 7.49 | 7.21 | 7.22 | 7.22 | 22,786 |
03 Jun 2024 | 7.50 | 7.67 | 7.31 | 7.42 | 7.42 | 61,439 |
31 May 2024 | 7.07 | 7.58 | 7.07 | 7.50 | 7.50 | 264,649 |
30 May 2024 | 6.94 | 7.35 | 6.94 | 7.22 | 7.22 | 98,673 |
29 May 2024 | 7.03 | 7.20 | 6.96 | 6.96 | 6.96 | 65,014 |
28 May 2024 | 6.93 | 7.20 | 6.90 | 7.04 | 7.04 | 62,466 |
27 May 2024 | 6.83 | 6.95 | 6.77 | 6.93 | 6.93 | 16,101 |
24 May 2024 | 6.81 | 6.82 | 6.75 | 6.76 | 6.76 | 31,320 |
23 May 2024 | 6.89 | 6.93 | 6.79 | 6.82 | 6.82 | 22,515 |
22 May 2024 | 6.68 | 6.96 | 6.68 | 6.89 | 6.89 | 40,352 |
21 May 2024 | 6.90 | 6.91 | 6.77 | 6.77 | 6.77 | 28,653 |
20 May 2024 | 6.66 | 6.96 | 6.66 | 6.90 | 6.90 | 55,865 |
17 May 2024 | 6.54 | 6.66 | 6.54 | 6.60 | 6.60 | 36,806 |
16 May 2024 | 6.51 | 6.59 | 6.49 | 6.59 | 6.59 | 31,307 |
15 May 2024 | 6.51 | 6.60 | 6.48 | 6.51 | 6.51 | 49,496 |
14 May 2024 | 6.64 | 6.66 | 6.51 | 6.53 | 6.53 | 47,230 |
13 May 2024 | 6.61 | 6.70 | 6.58 | 6.59 | 6.59 | 48,227 |
10 May 2024 | 6.73 | 6.85 | 6.60 | 6.61 | 6.61 | 81,589 |
08 May 2024 | 6.83 | 7.00 | 6.66 | 6.66 | 6.66 | 28,900 |
07 May 2024 | 6.80 | 6.82 | 6.69 | 6.75 | 6.75 | 34,167 |
06 May 2024 | 6.81 | 6.88 | 6.76 | 6.77 | 6.77 | 20,462 |
03 May 2024 | 6.73 | 6.87 | 6.73 | 6.80 | 6.80 | 18,089 |
02 May 2024 | 6.82 | 6.82 | 6.71 | 6.73 | 6.73 | 20,860 |
30 Apr 2024 | 6.56 | 6.84 | 6.56 | 6.82 | 6.82 | 8,510 |
29 Apr 2024 | 6.77 | 6.87 | 6.71 | 6.79 | 6.79 | 33,515 |
26 Apr 2024 | 6.67 | 6.87 | 6.67 | 6.79 | 6.79 | 16,632 |
25 Apr 2024 | 6.80 | 6.80 | 6.55 | 6.59 | 6.59 | 27,865 |
24 Apr 2024 | 6.78 | 6.92 | 6.77 | 6.83 | 6.83 | 19,206 |
23 Apr 2024 | 6.75 | 6.90 | 6.71 | 6.78 | 6.78 | 28,759 |
22 Apr 2024 | 6.78 | 6.84 | 6.69 | 6.72 | 6.72 | 35,675 |
19 Apr 2024 | 6.93 | 6.93 | 6.77 | 6.78 | 6.78 | 26,782 |
18 Apr 2024 | 7.15 | 7.15 | 6.87 | 6.94 | 6.94 | 99,279 |
18 Apr 2024 | 0.13 Dividend | |||||
17 Apr 2024 | 7.16 | 7.19 | 7.10 | 7.15 | 7.02 | 24,573 |
16 Apr 2024 | 7.10 | 7.16 | 7.01 | 7.12 | 6.99 | 41,573 |
15 Apr 2024 | 7.13 | 7.18 | 7.05 | 7.05 | 6.92 | 24,174 |
12 Apr 2024 | 7.03 | 7.28 | 7.03 | 7.13 | 7.00 | 23,096 |
11 Apr 2024 | 7.10 | 7.30 | 7.09 | 7.17 | 7.04 | 33,493 |
10 Apr 2024 | 7.08 | 7.15 | 7.06 | 7.10 | 6.97 | 41,707 |
09 Apr 2024 | 6.80 | 7.09 | 6.80 | 7.00 | 6.87 | 29,572 |
08 Apr 2024 | 6.90 | 6.95 | 6.82 | 6.85 | 6.73 | 47,800 |
05 Apr 2024 | 6.92 | 6.92 | 6.86 | 6.90 | 6.77 | 18,627 |
04 Apr 2024 | 6.73 | 6.95 | 6.73 | 6.89 | 6.76 | 29,479 |
03 Apr 2024 | 6.76 | 6.79 | 6.65 | 6.74 | 6.62 | 26,034 |
02 Apr 2024 | 6.81 | 6.84 | 6.70 | 6.76 | 6.64 | 34,594 |
28 Mar 2024 | 6.80 | 6.82 | 6.67 | 6.81 | 6.69 | 23,650 |
27 Mar 2024 | 6.66 | 6.73 | 6.64 | 6.72 | 6.60 | 18,798 |
26 Mar 2024 | 6.70 | 6.73 | 6.51 | 6.66 | 6.54 | 23,805 |
25 Mar 2024 | 6.53 | 6.69 | 6.50 | 6.62 | 6.50 | 46,247 |
22 Mar 2024 | 6.36 | 6.57 | 6.36 | 6.53 | 6.41 | 30,996 |
21 Mar 2024 | 6.38 | 6.51 | 6.36 | 6.36 | 6.24 | 35,932 |
20 Mar 2024 | 6.48 | 6.48 | 6.34 | 6.37 | 6.25 | 50,310 |
19 Mar 2024 | 6.37 | 6.45 | 6.27 | 6.39 | 6.27 | 35,013 |
18 Mar 2024 | 6.41 | 6.41 | 6.34 | 6.37 | 6.25 | 32,227 |
15 Mar 2024 | 6.44 | 6.50 | 6.40 | 6.41 | 6.29 | 34,945 |
14 Mar 2024 | 6.65 | 6.65 | 6.44 | 6.44 | 6.32 | 34,182 |
13 Mar 2024 | 6.61 | 6.64 | 6.53 | 6.55 | 6.43 | 19,027 |
12 Mar 2024 | 6.54 | 6.68 | 6.54 | 6.61 | 6.49 | 28,137 |
11 Mar 2024 | 6.56 | 6.59 | 6.49 | 6.54 | 6.42 | 21,790 |
08 Mar 2024 | 6.50 | 6.59 | 6.50 | 6.56 | 6.44 | 19,147 |
07 Mar 2024 | 6.40 | 6.56 | 6.37 | 6.50 | 6.38 | 30,153 |
06 Mar 2024 | 6.40 | 6.54 | 6.40 | 6.44 | 6.32 | 14,732 |
05 Mar 2024 | 6.52 | 6.59 | 6.40 | 6.49 | 6.37 | 68,087 |
04 Mar 2024 | 6.64 | 6.70 | 6.49 | 6.50 | 6.38 | 53,628 |
01 Mar 2024 | 6.64 | 6.68 | 6.59 | 6.62 | 6.50 | 46,915 |
29 Feb 2024 | 6.72 | 6.75 | 6.62 | 6.65 | 6.53 | 21,713 |
28 Feb 2024 | 6.92 | 6.93 | 6.70 | 6.70 | 6.58 | 30,118 |
27 Feb 2024 | 6.75 | 6.96 | 6.75 | 6.93 | 6.80 | 57,234 |
26 Feb 2024 | 6.63 | 6.79 | 6.61 | 6.69 | 6.57 | 42,139 |
23 Feb 2024 | 6.74 | 6.80 | 6.63 | 6.69 | 6.57 | 46,473 |
22 Feb 2024 | 6.80 | 6.93 | 6.72 | 6.76 | 6.64 | 27,571 |
21 Feb 2024 | 6.99 | 7.00 | 6.82 | 6.82 | 6.70 | 29,076 |
20 Feb 2024 | 6.81 | 7.02 | 6.81 | 6.98 | 6.85 | 48,105 |
19 Feb 2024 | 6.80 | 6.96 | 6.77 | 6.87 | 6.75 | 204,288 |
16 Feb 2024 | 6.69 | 6.86 | 6.69 | 6.80 | 6.68 | 41,790 |
15 Feb 2024 | 6.67 | 6.73 | 6.62 | 6.68 | 6.56 | 45,064 |
14 Feb 2024 | 6.56 | 6.76 | 6.53 | 6.72 | 6.60 | 71,070 |
13 Feb 2024 | 6.60 | 6.60 | 6.47 | 6.50 | 6.38 | 69,445 |
12 Feb 2024 | 6.52 | 6.63 | 6.48 | 6.60 | 6.48 | 39,657 |
09 Feb 2024 | 6.74 | 6.74 | 6.46 | 6.52 | 6.40 | 71,182 |
08 Feb 2024 | 6.35 | 6.84 | 6.34 | 6.84 | 6.72 | 152,960 |
07 Feb 2024 | 6.73 | 6.84 | 6.27 | 6.35 | 6.23 | 195,455 |
06 Feb 2024 | 6.67 | 6.76 | 6.62 | 6.73 | 6.61 | 30,909 |
05 Feb 2024 | 6.78 | 6.81 | 6.66 | 6.67 | 6.55 | 37,227 |
02 Feb 2024 | 6.83 | 6.84 | 6.72 | 6.75 | 6.63 | 30,477 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |