Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 3.590 | 3.650 | 3.520 | 3.580 | 3.580 | 646,000 |
03 May 2024 | 3.510 | 3.680 | 3.510 | 3.590 | 3.590 | 1,494,000 |
02 May 2024 | 3.600 | 3.600 | 3.380 | 3.450 | 3.450 | 1,448,000 |
30 Apr 2024 | 3.350 | 3.480 | 3.350 | 3.450 | 3.450 | 642,000 |
29 Apr 2024 | 3.400 | 3.450 | 3.350 | 3.380 | 3.380 | 510,000 |
26 Apr 2024 | 3.440 | 3.490 | 3.370 | 3.400 | 3.400 | 881,966 |
25 Apr 2024 | 3.470 | 3.470 | 3.330 | 3.340 | 3.340 | 536,000 |
24 Apr 2024 | 3.350 | 3.440 | 3.330 | 3.390 | 3.390 | 1,084,000 |
23 Apr 2024 | 3.190 | 3.380 | 3.190 | 3.310 | 3.310 | 1,166,000 |
22 Apr 2024 | 3.160 | 3.260 | 3.160 | 3.190 | 3.190 | 418,000 |
19 Apr 2024 | 3.100 | 3.270 | 3.090 | 3.140 | 3.140 | 886,800 |
18 Apr 2024 | 3.210 | 3.250 | 3.090 | 3.140 | 3.140 | 980,000 |
17 Apr 2024 | 3.270 | 3.330 | 3.200 | 3.230 | 3.230 | 472,000 |
16 Apr 2024 | 3.260 | 3.350 | 3.260 | 3.260 | 3.260 | 580,000 |
15 Apr 2024 | 3.400 | 3.350 | 3.260 | 3.260 | 3.260 | 986,000 |
12 Apr 2024 | 3.420 | 3.480 | 3.370 | 3.400 | 3.400 | 474,000 |
11 Apr 2024 | 3.510 | 3.520 | 3.410 | 3.420 | 3.420 | 1,034,000 |
10 Apr 2024 | 3.700 | 3.720 | 3.560 | 3.560 | 3.560 | 1,014,000 |
09 Apr 2024 | 3.580 | 3.730 | 3.530 | 3.720 | 3.720 | 1,236,000 |
08 Apr 2024 | 3.380 | 3.590 | 3.380 | 3.580 | 3.580 | 1,754,000 |
05 Apr 2024 | 3.520 | 3.580 | 3.390 | 3.400 | 3.400 | 804,000 |
03 Apr 2024 | 3.490 | 3.600 | 3.400 | 3.520 | 3.520 | 1,010,000 |
02 Apr 2024 | 3.560 | 3.600 | 3.330 | 3.530 | 3.530 | 1,803,400 |
28 Mar 2024 | 3.320 | 3.610 | 3.320 | 3.520 | 3.520 | 2,618,000 |
27 Mar 2024 | 3.440 | 3.490 | 3.290 | 3.320 | 3.320 | 3,682,000 |
26 Mar 2024 | 3.450 | 3.540 | 3.400 | 3.430 | 3.430 | 1,676,000 |
25 Mar 2024 | 3.580 | 3.650 | 3.420 | 3.420 | 3.420 | 3,867,500 |
22 Mar 2024 | 4.040 | 4.230 | 3.390 | 3.580 | 3.580 | 15,337,500 |
21 Mar 2024 | 4.800 | 4.920 | 4.710 | 4.750 | 4.750 | 1,960,000 |
20 Mar 2024 | 4.500 | 4.800 | 4.450 | 4.740 | 4.740 | 1,964,000 |
19 Mar 2024 | 4.400 | 4.530 | 4.400 | 4.480 | 4.480 | 1,322,000 |
18 Mar 2024 | 4.350 | 4.420 | 4.180 | 4.390 | 4.390 | 919,300 |
15 Mar 2024 | 4.250 | 4.350 | 4.190 | 4.230 | 4.230 | 1,014,000 |
14 Mar 2024 | 4.300 | 4.390 | 4.260 | 4.300 | 4.300 | 1,272,000 |
13 Mar 2024 | 4.390 | 4.470 | 4.300 | 4.370 | 4.370 | 1,862,000 |
12 Mar 2024 | 4.530 | 4.600 | 4.400 | 4.450 | 4.450 | 2,044,000 |
11 Mar 2024 | 4.390 | 4.700 | 4.390 | 4.480 | 4.480 | 1,668,000 |
08 Mar 2024 | 4.400 | 4.580 | 4.420 | 4.540 | 4.540 | 900,000 |
07 Mar 2024 | 4.400 | 4.450 | 4.330 | 4.390 | 4.390 | 854,000 |
06 Mar 2024 | 4.450 | 4.530 | 4.400 | 4.410 | 4.410 | 810,000 |
05 Mar 2024 | 4.590 | 4.590 | 4.380 | 4.400 | 4.400 | 1,042,000 |
04 Mar 2024 | 4.380 | 4.620 | 4.380 | 4.570 | 4.570 | 1,665,443 |
01 Mar 2024 | 4.510 | 4.510 | 4.330 | 4.380 | 4.380 | 422,000 |
29 Feb 2024 | 4.300 | 4.520 | 4.300 | 4.510 | 4.510 | 1,838,000 |
28 Feb 2024 | 4.400 | 4.480 | 4.260 | 4.300 | 4.300 | 1,214,000 |
27 Feb 2024 | 4.330 | 4.490 | 4.310 | 4.430 | 4.430 | 836,000 |
26 Feb 2024 | 4.450 | 4.440 | 4.310 | 4.380 | 4.380 | 780,000 |
23 Feb 2024 | 4.540 | 4.550 | 4.240 | 4.450 | 4.450 | 3,223,600 |
22 Feb 2024 | 4.730 | 4.730 | 4.530 | 4.620 | 4.620 | 2,642,000 |
21 Feb 2024 | 4.590 | 4.880 | 4.590 | 4.790 | 4.790 | 1,812,000 |
20 Feb 2024 | 4.740 | 4.770 | 4.580 | 4.590 | 4.590 | 792,000 |
19 Feb 2024 | 4.760 | 4.760 | 4.540 | 4.690 | 4.690 | 1,398,000 |
16 Feb 2024 | 5.010 | 5.010 | 4.700 | 4.770 | 4.770 | 1,572,000 |
15 Feb 2024 | 4.930 | 5.040 | 4.910 | 5.010 | 5.010 | 1,308,000 |
14 Feb 2024 | 4.790 | 4.950 | 4.650 | 4.870 | 4.870 | 1,160,000 |
09 Feb 2024 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | - |
08 Feb 2024 | 4.800 | 4.860 | 4.650 | 4.720 | 4.720 | 1,738,000 |
07 Feb 2024 | 5.210 | 5.210 | 4.800 | 4.820 | 4.820 | 1,550,000 |
06 Feb 2024 | 4.840 | 5.020 | 4.780 | 5.010 | 5.010 | 912,000 |
05 Feb 2024 | 5.150 | 5.180 | 4.680 | 4.820 | 4.820 | 2,342,000 |
02 Feb 2024 | 5.210 | 5.360 | 4.970 | 5.120 | 5.120 | 3,244,000 |
01 Feb 2024 | 5.300 | 5.350 | 5.090 | 5.090 | 5.090 | 1,342,000 |
31 Jan 2024 | 5.140 | 5.440 | 5.040 | 5.290 | 5.290 | 1,438,000 |
30 Jan 2024 | 5.520 | 5.520 | 5.170 | 5.210 | 5.210 | 1,466,000 |
29 Jan 2024 | 5.450 | 5.560 | 5.450 | 5.500 | 5.500 | 1,185,000 |
26 Jan 2024 | 5.430 | 5.580 | 5.420 | 5.450 | 5.450 | 396,000 |
25 Jan 2024 | 5.580 | 5.600 | 5.420 | 5.500 | 5.500 | 584,000 |
24 Jan 2024 | 5.580 | 5.800 | 5.510 | 5.580 | 5.580 | 1,212,000 |
23 Jan 2024 | 5.120 | 5.550 | 5.110 | 5.500 | 5.500 | 2,126,000 |
22 Jan 2024 | 5.350 | 5.400 | 4.980 | 5.100 | 5.100 | 1,767,600 |
19 Jan 2024 | 5.230 | 5.310 | 5.090 | 5.300 | 5.300 | 1,480,400 |
18 Jan 2024 | 4.780 | 5.300 | 4.770 | 5.230 | 5.230 | 3,258,000 |
17 Jan 2024 | 4.760 | 5.020 | 4.760 | 4.850 | 4.850 | 1,758,000 |
16 Jan 2024 | 4.650 | 4.890 | 4.640 | 4.770 | 4.770 | 1,575,000 |
15 Jan 2024 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | - |
12 Jan 2024 | 4.880 | 4.910 | 4.640 | 4.700 | 4.700 | 1,756,000 |
11 Jan 2024 | 4.900 | 5.120 | 4.880 | 4.930 | 4.930 | 1,830,000 |
10 Jan 2024 | 4.700 | 4.990 | 4.690 | 4.980 | 4.980 | 1,472,000 |
09 Jan 2024 | 4.770 | 4.910 | 4.650 | 4.770 | 4.770 | 2,280,000 |
08 Jan 2024 | 5.100 | 5.100 | 4.410 | 4.700 | 4.700 | 7,728,000 |
05 Jan 2024 | 5.350 | 5.440 | 5.050 | 5.100 | 5.100 | 2,098,000 |
04 Jan 2024 | 5.430 | 5.510 | 5.320 | 5.400 | 5.400 | 1,128,000 |
03 Jan 2024 | 5.390 | 5.580 | 5.300 | 5.430 | 5.430 | 3,470,000 |
02 Jan 2024 | 5.500 | 5.800 | 5.300 | 5.390 | 5.390 | 5,092,000 |
29 Dec 2023 | 5.550 | 5.740 | 5.350 | 5.660 | 5.660 | 2,550,000 |
28 Dec 2023 | 5.760 | 5.880 | 5.200 | 5.530 | 5.530 | 4,056,000 |
27 Dec 2023 | 4.750 | 5.720 | 4.750 | 5.710 | 5.710 | 12,494,000 |
22 Dec 2023 | 5.400 | 5.490 | 4.100 | 4.510 | 4.510 | 20,710,200 |
21 Dec 2023 | 5.000 | 5.430 | 5.000 | 5.400 | 5.400 | 7,216,000 |
20 Dec 2023 | 4.510 | 5.110 | 4.430 | 5.100 | 5.100 | 7,942,000 |
19 Dec 2023 | 4.260 | 4.560 | 4.230 | 4.510 | 4.510 | 2,944,000 |
18 Dec 2023 | 4.250 | 4.350 | 4.190 | 4.250 | 4.250 | 908,000 |
15 Dec 2023 | 4.170 | 4.300 | 4.170 | 4.250 | 4.250 | 1,172,235 |
14 Dec 2023 | 4.120 | 4.240 | 4.120 | 4.150 | 4.150 | 1,096,000 |
13 Dec 2023 | 4.090 | 4.230 | 4.050 | 4.100 | 4.100 | 1,466,000 |
12 Dec 2023 | 4.100 | 4.240 | 4.080 | 4.180 | 4.180 | 1,562,000 |
11 Dec 2023 | 4.100 | 4.200 | 4.060 | 4.070 | 4.070 | 872,000 |
08 Dec 2023 | 4.210 | 4.300 | 4.110 | 4.150 | 4.150 | 1,368,000 |
07 Dec 2023 | 4.120 | 4.210 | 4.000 | 4.170 | 4.170 | 1,846,000 |
06 Dec 2023 | 3.840 | 4.210 | 3.840 | 4.120 | 4.120 | 5,204,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |