Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 5.340 | 5.390 | 5.330 | 5.330 | 5.330 | 1,646,000 |
10 May 2024 | 5.410 | 5.450 | 5.310 | 5.350 | 5.350 | 1,776,000 |
09 May 2024 | 5.370 | 5.410 | 5.370 | 5.410 | 5.410 | 2,652,000 |
08 May 2024 | 5.410 | 5.460 | 5.310 | 5.370 | 5.370 | 1,536,000 |
07 May 2024 | 5.400 | 5.440 | 5.370 | 5.420 | 5.420 | 1,510,000 |
06 May 2024 | 5.380 | 5.480 | 5.300 | 5.410 | 5.410 | 1,744,020 |
03 May 2024 | 5.490 | 5.560 | 5.390 | 5.390 | 5.390 | 1,492,507 |
02 May 2024 | 5.390 | 5.530 | 5.300 | 5.490 | 5.490 | 1,974,000 |
30 Apr 2024 | 5.390 | 5.420 | 5.320 | 5.400 | 5.400 | 2,358,000 |
29 Apr 2024 | 5.370 | 5.420 | 5.330 | 5.420 | 5.420 | 2,852,000 |
26 Apr 2024 | 5.370 | 5.440 | 5.320 | 5.370 | 5.370 | 8,868,000 |
25 Apr 2024 | 5.340 | 5.390 | 5.340 | 5.380 | 5.380 | 2,094,000 |
24 Apr 2024 | 5.290 | 5.380 | 5.270 | 5.350 | 5.350 | 1,612,000 |
23 Apr 2024 | 5.420 | 5.490 | 5.280 | 5.290 | 5.290 | 1,830,000 |
22 Apr 2024 | 5.330 | 5.450 | 5.300 | 5.450 | 5.450 | 3,562,000 |
19 Apr 2024 | 5.340 | 5.370 | 5.310 | 5.330 | 5.330 | 1,578,000 |
18 Apr 2024 | 5.420 | 5.450 | 5.280 | 5.360 | 5.360 | 1,784,000 |
17 Apr 2024 | 5.390 | 5.470 | 5.280 | 5.470 | 5.470 | 1,824,000 |
16 Apr 2024 | 5.410 | 5.420 | 5.320 | 5.390 | 5.390 | 1,576,000 |
15 Apr 2024 | 5.360 | 5.430 | 5.340 | 5.420 | 5.420 | 2,108,000 |
12 Apr 2024 | 5.440 | 5.470 | 5.390 | 5.390 | 5.390 | 2,336,000 |
11 Apr 2024 | 5.390 | 5.450 | 5.370 | 5.440 | 5.440 | 1,836,000 |
10 Apr 2024 | 5.300 | 5.390 | 5.290 | 5.390 | 5.390 | 2,420,000 |
09 Apr 2024 | 5.300 | 5.350 | 5.270 | 5.300 | 5.300 | 1,730,000 |
08 Apr 2024 | 5.270 | 5.330 | 5.260 | 5.300 | 5.300 | 1,664,000 |
05 Apr 2024 | 5.280 | 5.310 | 5.230 | 5.270 | 5.270 | 1,604,000 |
03 Apr 2024 | 5.300 | 5.330 | 5.260 | 5.280 | 5.280 | 1,622,000 |
02 Apr 2024 | 5.460 | 5.540 | 5.300 | 5.330 | 5.330 | 1,736,000 |
28 Mar 2024 | 5.340 | 5.460 | 5.330 | 5.460 | 5.460 | 4,258,000 |
27 Mar 2024 | 5.330 | 5.360 | 5.270 | 5.350 | 5.350 | 1,680,000 |
26 Mar 2024 | 5.280 | 5.350 | 5.220 | 5.340 | 5.340 | 1,538,000 |
25 Mar 2024 | 5.290 | 5.330 | 5.250 | 5.290 | 5.290 | 1,628,000 |
22 Mar 2024 | 5.360 | 5.390 | 5.260 | 5.300 | 5.300 | 1,756,000 |
21 Mar 2024 | 5.310 | 5.360 | 5.280 | 5.360 | 5.360 | 1,751,999 |
20 Mar 2024 | 5.310 | 5.360 | 5.290 | 5.310 | 5.310 | 2,472,000 |
19 Mar 2024 | 5.370 | 5.370 | 5.260 | 5.320 | 5.320 | 3,034,000 |
18 Mar 2024 | 5.370 | 5.430 | 5.280 | 5.390 | 5.390 | 1,616,000 |
15 Mar 2024 | 5.290 | 5.380 | 5.270 | 5.380 | 5.380 | 1,560,000 |
14 Mar 2024 | 5.360 | 5.380 | 5.300 | 5.300 | 5.300 | 1,586,000 |
13 Mar 2024 | 5.360 | 5.400 | 5.300 | 5.370 | 5.370 | 2,016,000 |
12 Mar 2024 | 5.360 | 5.390 | 5.290 | 5.390 | 5.390 | 1,544,000 |
11 Mar 2024 | 5.270 | 5.380 | 5.240 | 5.370 | 5.370 | 2,431,984 |
08 Mar 2024 | 5.290 | 5.320 | 5.250 | 5.300 | 5.300 | 1,612,000 |
07 Mar 2024 | 5.340 | 5.390 | 5.260 | 5.290 | 5.290 | 1,554,000 |
06 Mar 2024 | 5.250 | 5.340 | 5.230 | 5.340 | 5.340 | 1,576,000 |
05 Mar 2024 | 5.280 | 5.320 | 5.250 | 5.280 | 5.280 | 1,592,000 |
04 Mar 2024 | 5.320 | 5.370 | 5.260 | 5.310 | 5.310 | 1,541,996 |
01 Mar 2024 | 5.310 | 5.390 | 5.290 | 5.330 | 5.330 | 2,210,000 |
29 Feb 2024 | 5.260 | 5.380 | 5.190 | 5.320 | 5.320 | 1,988,000 |
28 Feb 2024 | 5.350 | 5.350 | 5.220 | 5.290 | 5.290 | 1,574,000 |
27 Feb 2024 | 5.350 | 5.370 | 5.280 | 5.360 | 5.360 | 7,748,698 |
26 Feb 2024 | 5.310 | 5.380 | 5.250 | 5.360 | 5.360 | 1,598,000 |
23 Feb 2024 | 5.270 | 5.410 | 5.210 | 5.320 | 5.320 | 2,106,998 |
22 Feb 2024 | 5.360 | 5.400 | 5.250 | 5.280 | 5.280 | 1,760,000 |
21 Feb 2024 | 5.390 | 5.420 | 5.320 | 5.370 | 5.370 | 1,534,684 |
20 Feb 2024 | 5.400 | 5.430 | 5.370 | 5.400 | 5.400 | 1,598,000 |
19 Feb 2024 | 5.390 | 5.440 | 5.330 | 5.400 | 5.400 | 1,936,000 |
16 Feb 2024 | 5.390 | 5.430 | 5.360 | 5.400 | 5.400 | 2,082,000 |
15 Feb 2024 | 5.380 | 5.440 | 5.360 | 5.400 | 5.400 | 1,904,000 |
14 Feb 2024 | 5.370 | 5.450 | 5.290 | 5.390 | 5.390 | 1,732,000 |
09 Feb 2024 | 5.410 | 5.440 | 5.360 | 5.380 | 5.380 | 1,234,000 |
08 Feb 2024 | 5.390 | 5.450 | 5.370 | 5.420 | 5.420 | 2,304,000 |
07 Feb 2024 | 5.370 | 5.430 | 5.330 | 5.400 | 5.400 | 4,530,000 |
06 Feb 2024 | 5.390 | 5.440 | 5.250 | 5.380 | 5.380 | 6,302,000 |
05 Feb 2024 | 5.420 | 5.460 | 5.310 | 5.400 | 5.400 | 1,538,000 |
02 Feb 2024 | 5.390 | 5.460 | 5.360 | 5.420 | 5.420 | 2,138,000 |
01 Feb 2024 | 5.320 | 5.410 | 5.310 | 5.400 | 5.400 | 10,824,000 |
31 Jan 2024 | 5.370 | 5.380 | 5.220 | 5.320 | 5.320 | 5,568,000 |
30 Jan 2024 | 5.390 | 5.420 | 5.320 | 5.380 | 5.380 | 2,014,000 |
29 Jan 2024 | 5.410 | 5.450 | 5.330 | 5.400 | 5.400 | 1,926,000 |
26 Jan 2024 | 5.370 | 5.440 | 5.330 | 5.420 | 5.420 | 1,994,000 |
25 Jan 2024 | 5.400 | 5.430 | 5.330 | 5.380 | 5.380 | 5,060,000 |
24 Jan 2024 | 5.360 | 5.450 | 5.330 | 5.410 | 5.410 | 6,396,000 |
23 Jan 2024 | 5.420 | 5.460 | 5.320 | 5.370 | 5.370 | 2,216,000 |
22 Jan 2024 | 5.370 | 5.440 | 5.010 | 5.430 | 5.430 | 3,988,000 |
19 Jan 2024 | 5.390 | 5.460 | 5.210 | 5.380 | 5.380 | 13,088,133 |
18 Jan 2024 | 5.470 | 5.520 | 5.390 | 5.390 | 5.390 | 2,002,000 |
17 Jan 2024 | 5.430 | 5.500 | 5.420 | 5.480 | 5.480 | 1,930,000 |
16 Jan 2024 | 5.470 | 5.510 | 5.410 | 5.440 | 5.440 | 1,850,000 |
15 Jan 2024 | 5.480 | 5.540 | 5.410 | 5.470 | 5.470 | 1,832,000 |
12 Jan 2024 | 5.440 | 5.540 | 5.370 | 5.490 | 5.490 | 5,066,000 |
11 Jan 2024 | 5.480 | 5.580 | 5.430 | 5.430 | 5.430 | 2,324,000 |
10 Jan 2024 | 5.490 | 5.570 | 5.420 | 5.490 | 5.490 | 1,840,000 |
09 Jan 2024 | 5.460 | 5.540 | 5.400 | 5.500 | 5.500 | 2,380,000 |
08 Jan 2024 | 5.600 | 5.660 | 5.420 | 5.460 | 5.460 | 3,116,000 |
05 Jan 2024 | 5.560 | 5.630 | 5.520 | 5.610 | 5.610 | 1,864,000 |
04 Jan 2024 | 5.530 | 5.620 | 5.460 | 5.560 | 5.560 | 1,866,000 |
03 Jan 2024 | 5.600 | 5.640 | 5.480 | 5.540 | 5.540 | 1,836,000 |
02 Jan 2024 | 5.480 | 5.610 | 5.480 | 5.610 | 5.610 | 2,314,000 |
29 Dec 2023 | 5.410 | 5.550 | 5.400 | 5.480 | 5.480 | 1,946,000 |
28 Dec 2023 | 5.560 | 5.600 | 5.350 | 5.400 | 5.400 | 1,854,000 |
27 Dec 2023 | 5.480 | 5.580 | 5.370 | 5.560 | 5.560 | 1,930,000 |
22 Dec 2023 | 5.540 | 5.630 | 5.430 | 5.490 | 5.490 | 1,896,000 |
21 Dec 2023 | 5.520 | 5.550 | 5.450 | 5.540 | 5.540 | 1,968,000 |
20 Dec 2023 | 5.540 | 5.670 | 5.500 | 5.530 | 5.530 | 2,424,000 |
19 Dec 2023 | 5.440 | 5.570 | 5.320 | 5.550 | 5.550 | 2,074,000 |
18 Dec 2023 | 5.730 | 5.850 | 5.450 | 5.450 | 5.450 | 1,676,000 |
15 Dec 2023 | 5.460 | 5.730 | 5.460 | 5.730 | 5.730 | 4,498,000 |
14 Dec 2023 | 5.410 | 5.500 | 5.390 | 5.460 | 5.460 | 3,428,000 |
13 Dec 2023 | 5.510 | 5.510 | 5.380 | 5.410 | 5.410 | 6,314,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |