Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 4.660 | 5.140 | 4.660 | 5.100 | 5.100 | 11,344,000 |
08 May 2024 | 4.620 | 4.760 | 4.600 | 4.650 | 4.650 | 2,137,000 |
07 May 2024 | 4.650 | 4.750 | 4.510 | 4.600 | 4.600 | 1,532,000 |
06 May 2024 | 4.790 | 4.790 | 4.360 | 4.560 | 4.560 | 14,131,000 |
03 May 2024 | 4.600 | 4.830 | 4.550 | 4.750 | 4.750 | 9,768,000 |
02 May 2024 | 4.430 | 4.590 | 4.170 | 4.560 | 4.560 | 6,992,000 |
30 Apr 2024 | 4.360 | 4.390 | 4.170 | 4.380 | 4.380 | 4,931,001 |
29 Apr 2024 | 4.640 | 4.670 | 4.230 | 4.350 | 4.350 | 7,491,000 |
26 Apr 2024 | 4.400 | 4.620 | 4.310 | 4.600 | 4.600 | 7,229,200 |
25 Apr 2024 | 4.490 | 4.490 | 4.000 | 4.340 | 4.340 | 13,310,000 |
24 Apr 2024 | 4.430 | 4.600 | 4.320 | 4.490 | 4.490 | 5,486,000 |
23 Apr 2024 | 4.190 | 4.450 | 4.120 | 4.360 | 4.360 | 7,058,000 |
22 Apr 2024 | 4.170 | 4.180 | 3.970 | 4.150 | 4.150 | 2,696,000 |
19 Apr 2024 | 4.140 | 4.170 | 4.030 | 4.130 | 4.130 | 876,000 |
18 Apr 2024 | 4.090 | 4.150 | 3.970 | 4.130 | 4.130 | 2,211,000 |
17 Apr 2024 | 3.900 | 4.020 | 3.780 | 3.970 | 3.970 | 3,416,000 |
16 Apr 2024 | 4.170 | 4.170 | 3.870 | 3.880 | 3.880 | 3,999,000 |
15 Apr 2024 | 4.260 | 4.360 | 4.050 | 4.090 | 4.090 | 3,511,000 |
12 Apr 2024 | 4.480 | 4.480 | 4.180 | 4.260 | 4.260 | 3,696,000 |
11 Apr 2024 | 4.170 | 4.390 | 4.050 | 4.380 | 4.380 | 5,995,000 |
10 Apr 2024 | 4.330 | 4.350 | 4.070 | 4.100 | 4.100 | 2,799,000 |
09 Apr 2024 | 4.370 | 4.370 | 4.100 | 4.250 | 4.250 | 3,359,000 |
08 Apr 2024 | 4.200 | 4.280 | 4.130 | 4.250 | 4.250 | 1,047,000 |
05 Apr 2024 | 4.150 | 4.260 | 4.010 | 4.170 | 4.170 | 2,199,000 |
03 Apr 2024 | 4.310 | 4.310 | 4.010 | 4.060 | 4.060 | 5,162,000 |
02 Apr 2024 | 4.300 | 4.540 | 4.070 | 4.230 | 4.230 | 10,364,000 |
28 Mar 2024 | 4.300 | 4.340 | 4.110 | 4.200 | 4.200 | 2,604,000 |
27 Mar 2024 | 4.420 | 4.420 | 4.040 | 4.280 | 4.280 | 4,996,000 |
26 Mar 2024 | 4.490 | 4.700 | 4.330 | 4.400 | 4.400 | 4,728,000 |
25 Mar 2024 | 4.490 | 4.550 | 4.220 | 4.400 | 4.400 | 6,677,000 |
22 Mar 2024 | 4.760 | 4.760 | 4.430 | 4.460 | 4.460 | 2,513,000 |
21 Mar 2024 | 4.600 | 4.770 | 4.540 | 4.660 | 4.660 | 2,414,000 |
20 Mar 2024 | 4.690 | 4.710 | 4.430 | 4.590 | 4.590 | 4,322,000 |
19 Mar 2024 | 4.750 | 4.800 | 4.200 | 4.620 | 4.620 | 8,032,000 |
18 Mar 2024 | 4.830 | 4.870 | 4.510 | 4.750 | 4.750 | 15,953,000 |
15 Mar 2024 | 4.620 | 4.890 | 4.530 | 4.730 | 4.730 | 9,328,000 |
14 Mar 2024 | 4.350 | 4.700 | 4.180 | 4.620 | 4.620 | 9,657,000 |
13 Mar 2024 | 4.300 | 4.390 | 4.210 | 4.290 | 4.290 | 2,855,000 |
12 Mar 2024 | 4.190 | 4.400 | 4.030 | 4.300 | 4.300 | 4,482,000 |
11 Mar 2024 | 4.490 | 4.550 | 4.060 | 4.080 | 4.080 | 5,428,000 |
08 Mar 2024 | 4.350 | 4.460 | 4.200 | 4.350 | 4.350 | 4,549,000 |
07 Mar 2024 | 4.710 | 4.770 | 4.280 | 4.380 | 4.380 | 9,778,001 |
06 Mar 2024 | 4.900 | 4.900 | 4.630 | 4.710 | 4.710 | 6,128,000 |
05 Mar 2024 | 5.000 | 5.200 | 4.610 | 4.880 | 4.880 | 18,362,000 |
04 Mar 2024 | 4.820 | 5.200 | 4.700 | 5.160 | 5.160 | 27,535,000 |
01 Mar 2024 | 4.880 | 4.890 | 4.570 | 4.720 | 4.720 | 5,920,000 |
29 Feb 2024 | 4.610 | 4.800 | 4.220 | 4.770 | 4.770 | 17,568,000 |
28 Feb 2024 | 4.350 | 4.910 | 4.300 | 4.480 | 4.480 | 45,719,484 |
27 Feb 2024 | 3.990 | 4.060 | 3.850 | 3.960 | 3.960 | 18,288,000 |
26 Feb 2024 | 3.720 | 4.080 | 3.720 | 3.940 | 3.940 | 23,234,400 |
23 Feb 2024 | 3.750 | 3.900 | 3.490 | 3.680 | 3.680 | 13,110,000 |
22 Feb 2024 | 3.100 | 3.790 | 3.000 | 3.740 | 3.740 | 18,677,000 |
21 Feb 2024 | 3.040 | 3.100 | 2.950 | 3.030 | 3.030 | 5,477,000 |
20 Feb 2024 | 2.990 | 3.280 | 2.840 | 2.960 | 2.960 | 12,970,000 |
19 Feb 2024 | 3.100 | 3.100 | 2.840 | 2.930 | 2.930 | 7,846,000 |
16 Feb 2024 | 3.190 | 3.300 | 2.910 | 3.130 | 3.130 | 14,707,000 |
15 Feb 2024 | 3.090 | 3.160 | 2.890 | 3.100 | 3.100 | 11,777,000 |
14 Feb 2024 | 2.480 | 3.000 | 2.400 | 3.000 | 3.000 | 9,202,000 |
09 Feb 2024 | 2.510 | 2.510 | 2.510 | 2.510 | 2.510 | - |
08 Feb 2024 | 2.440 | 2.620 | 2.380 | 2.550 | 2.550 | 8,628,000 |
07 Feb 2024 | 2.440 | 2.560 | 2.310 | 2.340 | 2.340 | 6,014,000 |
06 Feb 2024 | 2.370 | 2.440 | 2.200 | 2.340 | 2.340 | 3,823,000 |
05 Feb 2024 | 2.350 | 2.430 | 2.240 | 2.340 | 2.340 | 4,405,000 |
02 Feb 2024 | 2.540 | 2.640 | 2.260 | 2.310 | 2.310 | 4,983,000 |
01 Feb 2024 | 2.450 | 2.580 | 2.350 | 2.470 | 2.470 | 5,247,000 |
31 Jan 2024 | 2.480 | 2.480 | 2.290 | 2.400 | 2.400 | 6,059,000 |
30 Jan 2024 | 2.500 | 2.500 | 2.350 | 2.420 | 2.420 | 2,124,000 |
29 Jan 2024 | 2.590 | 2.680 | 2.380 | 2.500 | 2.500 | 4,796,000 |
26 Jan 2024 | 2.220 | 2.620 | 2.190 | 2.510 | 2.510 | 13,312,258 |
25 Jan 2024 | 2.270 | 2.280 | 2.060 | 2.210 | 2.210 | 3,394,000 |
24 Jan 2024 | 2.180 | 2.240 | 2.100 | 2.170 | 2.170 | 3,768,000 |
23 Jan 2024 | 1.990 | 2.150 | 1.940 | 2.070 | 2.070 | 4,188,000 |
22 Jan 2024 | 2.200 | 2.200 | 1.920 | 2.000 | 2.000 | 4,144,000 |
19 Jan 2024 | 2.260 | 2.260 | 2.130 | 2.160 | 2.160 | 3,119,000 |
18 Jan 2024 | 2.430 | 2.430 | 2.200 | 2.230 | 2.230 | 5,973,000 |
17 Jan 2024 | 2.570 | 2.580 | 2.340 | 2.370 | 2.370 | 3,247,000 |
16 Jan 2024 | 2.490 | 2.560 | 2.350 | 2.540 | 2.540 | 2,761,000 |
15 Jan 2024 | 2.310 | 2.310 | 2.310 | 2.310 | 2.310 | - |
12 Jan 2024 | 2.510 | 2.600 | 2.220 | 2.380 | 2.380 | 9,380,000 |
11 Jan 2024 | 2.700 | 2.710 | 2.460 | 2.510 | 2.510 | 8,657,000 |
10 Jan 2024 | 2.660 | 2.730 | 2.580 | 2.690 | 2.690 | 2,070,000 |
09 Jan 2024 | 2.770 | 2.830 | 2.600 | 2.660 | 2.660 | 3,920,000 |
08 Jan 2024 | 2.940 | 2.940 | 2.670 | 2.700 | 2.700 | 5,705,000 |
05 Jan 2024 | 3.010 | 3.090 | 2.840 | 2.880 | 2.880 | 4,217,000 |
04 Jan 2024 | 3.150 | 3.210 | 2.860 | 3.000 | 3.000 | 6,699,000 |
03 Jan 2024 | 3.080 | 3.230 | 3.000 | 3.120 | 3.120 | 5,467,000 |
02 Jan 2024 | 2.870 | 3.170 | 2.820 | 3.150 | 3.150 | 8,078,484 |
29 Dec 2023 | 2.770 | 2.880 | 2.670 | 2.820 | 2.820 | 4,366,000 |
28 Dec 2023 | 2.710 | 2.840 | 2.640 | 2.700 | 2.700 | 5,875,000 |
27 Dec 2023 | 2.660 | 2.850 | 2.450 | 2.720 | 2.720 | 19,630,000 |
22 Dec 2023 | 2.910 | 2.970 | 2.390 | 2.610 | 2.610 | 17,032,000 |
21 Dec 2023 | 3.000 | 3.090 | 2.850 | 2.900 | 2.900 | 6,369,000 |
20 Dec 2023 | 3.000 | 3.300 | 2.980 | 3.060 | 3.060 | 14,811,000 |
19 Dec 2023 | 3.100 | 3.100 | 2.570 | 2.900 | 2.900 | 18,089,000 |
18 Dec 2023 | 3.270 | 3.350 | 3.020 | 3.100 | 3.100 | 8,670,000 |
15 Dec 2023 | 2.860 | 3.280 | 2.860 | 3.150 | 3.150 | 51,623,100 |
14 Dec 2023 | 2.310 | 2.890 | 2.300 | 2.790 | 2.790 | 39,401,000 |
13 Dec 2023 | 1.950 | 2.330 | 1.900 | 2.300 | 2.300 | 36,094,000 |
12 Dec 2023 | 1.890 | 1.930 | 1.860 | 1.900 | 1.900 | 2,708,000 |
11 Dec 2023 | 1.900 | 1.940 | 1.820 | 1.900 | 1.900 | 3,203,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |