Date | Open | High | Low | Close | Volume | Adjusted Close* |
---|---|---|---|---|---|---|
27 Mar 2024 | 6.040 | 6.040 | 5.940 | 6.010 | 5,607,000 | 6.010 |
26 Mar 2024 | 6.030 | 6.030 | 6.000 | 6.030 | 7,417,300 | 6.030 |
25 Mar 2024 | 6.030 | 6.050 | 5.960 | 6.040 | 6,339,100 | 6.040 |
22 Mar 2024 | 6.010 | 6.050 | 6.000 | 6.030 | 5,480,800 | 6.030 |
21 Mar 2024 | 5.980 | 6.030 | 5.930 | 6.010 | 7,145,200 | 6.010 |
20 Mar 2024 | 6.020 | 6.050 | 5.960 | 5.960 | 7,061,800 | 5.960 |
19 Mar 2024 | 6.010 | 6.040 | 5.970 | 6.020 | 6,550,600 | 6.020 |
18 Mar 2024 | 6.130 | 6.170 | 5.940 | 6.020 | 8,352,800 | 6.020 |
15 Mar 2024 | 6.000 | 6.500 | 5.950 | 6.500 | 9,422,900 | 6.500 |
14 Mar 2024 | 5.990 | 6.040 | 5.950 | 5.990 | 4,877,600 | 5.990 |
13 Mar 2024 | 6.000 | 6.000 | 5.880 | 5.970 | 3,561,500 | 5.970 |
12 Mar 2024 | 5.890 | 6.020 | 5.840 | 6.000 | 3,769,600 | 6.000 |
11 Mar 2024 | 5.940 | 5.980 | 5.940 | 5.950 | 4,627,700 | 5.950 |
08 Mar 2024 | 5.940 | 5.980 | 5.910 | 5.940 | 1,522,100 | 5.940 |
07 Mar 2024 | 5.930 | 5.940 | 5.900 | 5.940 | 3,680,900 | 5.940 |
06 Mar 2024 | 6.000 | 6.000 | 5.900 | 5.930 | 1,501,600 | 5.930 |
05 Mar 2024 | 5.900 | 6.000 | 5.850 | 5.960 | 4,587,600 | 5.960 |
04 Mar 2024 | 5.990 | 6.030 | 5.860 | 5.910 | 8,845,200 | 5.910 |
01 Mar 2024 | 6.060 | 6.100 | 5.970 | 5.990 | 1,928,900 | 5.990 |
29 Feb 2024 | 6.010 | 6.100 | 6.000 | 6.050 | 15,925,700 | 6.050 |
28 Feb 2024 | 6.000 | 6.120 | 6.000 | 6.030 | 8,557,900 | 6.030 |
27 Feb 2024 | 6.020 | 6.090 | 5.990 | 6.020 | 6,777,600 | 6.020 |
26 Feb 2024 | 5.950 | 6.100 | 5.940 | 6.020 | 8,634,500 | 6.020 |
23 Feb 2024 | 5.900 | 5.920 | 5.850 | 5.910 | 2,634,000 | 5.910 |
22 Feb 2024 | 5.910 | 5.950 | 5.900 | 5.910 | 3,501,300 | 5.910 |
21 Feb 2024 | 5.900 | 5.950 | 5.840 | 5.910 | 5,143,300 | 5.910 |
20 Feb 2024 | 5.870 | 5.900 | 5.840 | 5.900 | 4,281,400 | 5.900 |
19 Feb 2024 | 5.810 | 5.910 | 5.800 | 5.870 | 4,132,200 | 5.870 |
16 Feb 2024 | 5.860 | 5.880 | 5.760 | 5.800 | 5,158,200 | 5.800 |
15 Feb 2024 | 5.880 | 5.900 | 5.850 | 5.860 | 2,401,900 | 5.860 |
14 Feb 2024 | 5.850 | 5.890 | 5.800 | 5.880 | 1,865,700 | 5.880 |
13 Feb 2024 | 5.850 | 5.910 | 5.840 | 5.850 | 4,016,800 | 5.850 |
09 Feb 2024 | 5.800 | 5.900 | 5.780 | 5.850 | 1,009,800 | 5.850 |
08 Feb 2024 | 5.790 | 5.840 | 5.770 | 5.820 | 3,528,100 | 5.820 |
07 Feb 2024 | 5.890 | 5.920 | 5.780 | 5.820 | 1,678,000 | 5.820 |
06 Feb 2024 | 5.920 | 5.940 | 5.870 | 5.940 | 1,812,200 | 5.940 |
05 Feb 2024 | 5.900 | 5.980 | 5.890 | 5.950 | 3,345,900 | 5.950 |
02 Feb 2024 | 5.940 | 5.980 | 5.890 | 5.900 | 6,791,100 | 5.900 |
31 Jan 2024 | 5.940 | 5.970 | 5.880 | 5.920 | 8,890,600 | 5.920 |
30 Jan 2024 | 5.940 | 5.990 | 5.930 | 5.950 | 5,649,500 | 5.950 |
29 Jan 2024 | 5.920 | 5.990 | 5.920 | 5.960 | 4,790,700 | 5.960 |
26 Jan 2024 | 5.920 | 5.970 | 5.910 | 5.930 | 5,535,100 | 5.930 |
24 Jan 2024 | 5.950 | 5.990 | 5.890 | 5.920 | 4,649,300 | 5.920 |
23 Jan 2024 | 5.920 | 6.080 | 5.890 | 5.900 | 5,846,900 | 5.900 |
22 Jan 2024 | 5.820 | 5.950 | 5.820 | 5.920 | 8,692,800 | 5.920 |
19 Jan 2024 | 5.750 | 5.880 | 5.750 | 5.850 | 7,389,500 | 5.850 |
18 Jan 2024 | 5.840 | 5.890 | 5.760 | 5.780 | 6,158,800 | 5.780 |
17 Jan 2024 | 5.820 | 5.830 | 5.750 | 5.830 | 5,779,500 | 5.830 |
16 Jan 2024 | 5.800 | 5.900 | 5.770 | 5.810 | 5,798,700 | 5.810 |
15 Jan 2024 | 5.800 | 5.840 | 5.760 | 5.800 | 4,177,900 | 5.800 |
12 Jan 2024 | 5.750 | 5.820 | 5.750 | 5.820 | 3,717,900 | 5.820 |
11 Jan 2024 | 5.700 | 5.770 | 5.700 | 5.750 | 4,780,800 | 5.750 |
10 Jan 2024 | 5.700 | 5.760 | 5.690 | 5.700 | 5,360,700 | 5.700 |
09 Jan 2024 | 5.680 | 5.760 | 5.680 | 5.740 | 7,328,300 | 5.740 |
08 Jan 2024 | 5.700 | 5.770 | 5.660 | 5.680 | 3,934,800 | 5.680 |
05 Jan 2024 | 5.700 | 5.760 | 5.680 | 5.700 | 4,560,300 | 5.700 |
04 Jan 2024 | 5.650 | 5.740 | 5.650 | 5.700 | 11,570,200 | 5.700 |
03 Jan 2024 | 5.560 | 5.700 | 5.540 | 5.660 | 2,925,500 | 5.660 |
02 Jan 2024 | 5.540 | 5.600 | 5.520 | 5.600 | 4,411,700 | 5.600 |
29 Dec 2023 | 5.540 | 5.570 | 5.520 | 5.550 | 3,602,400 | 5.550 |