Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 5.83 | 5.86 | 5.62 | 5.79 | 5.79 | 809,759 |
16 May 2024 | 5.52 | 5.92 | 5.45 | 5.82 | 5.82 | 1,301,500 |
15 May 2024 | 5.17 | 5.61 | 5.05 | 5.56 | 5.56 | 2,087,400 |
14 May 2024 | 5.08 | 5.30 | 5.00 | 5.05 | 5.05 | 1,025,500 |
13 May 2024 | 4.98 | 5.05 | 4.83 | 5.04 | 5.04 | 841,400 |
10 May 2024 | 5.62 | 5.84 | 4.89 | 4.94 | 4.94 | 2,110,900 |
09 May 2024 | 4.79 | 5.60 | 4.66 | 5.59 | 5.59 | 4,935,700 |
08 May 2024 | 4.14 | 4.35 | 3.98 | 4.26 | 4.26 | 1,487,200 |
07 May 2024 | 4.03 | 4.20 | 4.03 | 4.17 | 4.17 | 562,100 |
06 May 2024 | 3.88 | 4.02 | 3.84 | 4.02 | 4.02 | 542,800 |
03 May 2024 | 3.78 | 3.91 | 3.77 | 3.85 | 3.85 | 481,300 |
02 May 2024 | 3.79 | 3.83 | 3.67 | 3.70 | 3.70 | 508,300 |
01 May 2024 | 3.90 | 3.94 | 3.72 | 3.73 | 3.73 | 708,600 |
30 Apr 2024 | 4.01 | 4.01 | 3.85 | 3.90 | 3.90 | 657,700 |
29 Apr 2024 | 4.16 | 4.16 | 3.95 | 4.04 | 4.04 | 889,600 |
26 Apr 2024 | 4.12 | 4.29 | 4.08 | 4.11 | 4.11 | 563,400 |
25 Apr 2024 | 4.10 | 4.15 | 4.02 | 4.12 | 4.12 | 444,800 |
24 Apr 2024 | 4.21 | 4.26 | 4.08 | 4.15 | 4.15 | 696,900 |
23 Apr 2024 | 4.32 | 4.36 | 4.22 | 4.26 | 4.26 | 251,800 |
22 Apr 2024 | 4.40 | 4.41 | 4.23 | 4.33 | 4.33 | 337,700 |
19 Apr 2024 | 4.25 | 4.44 | 4.25 | 4.37 | 4.37 | 539,600 |
18 Apr 2024 | 4.26 | 4.36 | 4.20 | 4.26 | 4.26 | 349,400 |
17 Apr 2024 | 4.30 | 4.35 | 4.19 | 4.25 | 4.25 | 328,800 |
16 Apr 2024 | 4.36 | 4.38 | 4.24 | 4.28 | 4.28 | 360,400 |
15 Apr 2024 | 4.25 | 4.40 | 4.20 | 4.39 | 4.39 | 445,000 |
12 Apr 2024 | 4.37 | 4.40 | 4.20 | 4.25 | 4.25 | 540,000 |
11 Apr 2024 | 4.53 | 4.58 | 4.37 | 4.41 | 4.41 | 401,100 |
10 Apr 2024 | 4.75 | 4.75 | 4.48 | 4.50 | 4.50 | 564,500 |
09 Apr 2024 | 4.78 | 4.87 | 4.75 | 4.83 | 4.83 | 432,700 |
08 Apr 2024 | 4.79 | 4.95 | 4.72 | 4.76 | 4.76 | 593,700 |
05 Apr 2024 | 4.48 | 4.78 | 4.48 | 4.75 | 4.75 | 522,000 |
04 Apr 2024 | 4.47 | 4.72 | 4.43 | 4.50 | 4.50 | 746,100 |
03 Apr 2024 | 4.35 | 4.49 | 4.33 | 4.41 | 4.41 | 487,600 |
02 Apr 2024 | 4.28 | 4.40 | 4.22 | 4.38 | 4.38 | 610,400 |
01 Apr 2024 | 4.29 | 4.36 | 4.17 | 4.36 | 4.36 | 497,700 |
28 Mar 2024 | 4.27 | 4.44 | 4.24 | 4.28 | 4.28 | 482,100 |
27 Mar 2024 | 4.22 | 4.28 | 4.14 | 4.25 | 4.25 | 731,200 |
26 Mar 2024 | 4.13 | 4.27 | 4.07 | 4.17 | 4.17 | 935,700 |
25 Mar 2024 | 4.23 | 4.40 | 4.03 | 4.13 | 4.13 | 1,087,200 |
22 Mar 2024 | 4.57 | 4.67 | 4.22 | 4.29 | 4.29 | 1,223,500 |
21 Mar 2024 | 4.85 | 4.91 | 4.35 | 4.53 | 4.53 | 2,303,500 |
20 Mar 2024 | 4.85 | 4.93 | 4.75 | 4.89 | 4.89 | 838,300 |
19 Mar 2024 | 4.88 | 4.96 | 4.79 | 4.87 | 4.87 | 769,300 |
18 Mar 2024 | 4.66 | 4.98 | 4.60 | 4.89 | 4.89 | 1,306,400 |
15 Mar 2024 | 4.52 | 4.66 | 4.51 | 4.66 | 4.66 | 1,195,300 |
14 Mar 2024 | 4.67 | 4.72 | 4.52 | 4.60 | 4.60 | 857,000 |
13 Mar 2024 | 4.63 | 4.90 | 4.61 | 4.68 | 4.68 | 1,009,700 |
12 Mar 2024 | 4.77 | 4.80 | 4.57 | 4.63 | 4.63 | 1,615,600 |
11 Mar 2024 | 4.85 | 4.90 | 4.58 | 4.76 | 4.76 | 1,486,900 |
08 Mar 2024 | 4.57 | 5.01 | 4.50 | 4.91 | 4.91 | 1,979,300 |
07 Mar 2024 | 3.75 | 4.58 | 3.72 | 4.53 | 4.53 | 2,579,300 |
06 Mar 2024 | 3.96 | 3.96 | 3.75 | 3.76 | 3.76 | 947,400 |
05 Mar 2024 | 3.99 | 3.99 | 3.87 | 3.89 | 3.89 | 564,500 |
04 Mar 2024 | 4.12 | 4.20 | 3.95 | 3.97 | 3.97 | 752,700 |
01 Mar 2024 | 4.15 | 4.24 | 4.10 | 4.12 | 4.12 | 458,000 |
29 Feb 2024 | 4.08 | 4.23 | 4.06 | 4.13 | 4.13 | 529,000 |
28 Feb 2024 | 4.03 | 4.15 | 3.99 | 4.03 | 4.03 | 290,300 |
27 Feb 2024 | 4.07 | 4.16 | 4.04 | 4.09 | 4.09 | 428,300 |
26 Feb 2024 | 3.92 | 4.07 | 3.91 | 4.04 | 4.04 | 611,700 |
23 Feb 2024 | 3.87 | 4.01 | 3.84 | 3.91 | 3.91 | 335,000 |
22 Feb 2024 | 3.95 | 3.95 | 3.81 | 3.86 | 3.86 | 416,600 |
21 Feb 2024 | 4.02 | 4.09 | 3.87 | 3.91 | 3.91 | 397,900 |
20 Feb 2024 | 4.17 | 4.20 | 3.98 | 4.01 | 4.01 | 492,300 |
16 Feb 2024 | 4.13 | 4.41 | 4.13 | 4.25 | 4.25 | 870,200 |
15 Feb 2024 | 3.98 | 4.25 | 3.98 | 4.17 | 4.17 | 929,000 |
14 Feb 2024 | 3.92 | 4.01 | 3.80 | 3.91 | 3.91 | 2,436,900 |
13 Feb 2024 | 4.32 | 4.35 | 3.89 | 3.89 | 3.89 | 1,300,600 |
12 Feb 2024 | 4.16 | 4.35 | 4.07 | 4.32 | 4.32 | 671,100 |
09 Feb 2024 | 4.08 | 4.20 | 4.06 | 4.16 | 4.16 | 407,900 |
08 Feb 2024 | 4.00 | 4.20 | 3.96 | 4.04 | 4.04 | 570,100 |
07 Feb 2024 | 4.25 | 4.25 | 3.98 | 4.00 | 4.00 | 412,100 |
06 Feb 2024 | 4.02 | 4.29 | 3.97 | 4.26 | 4.26 | 462,000 |
05 Feb 2024 | 3.97 | 4.05 | 3.93 | 4.02 | 4.02 | 268,100 |
02 Feb 2024 | 3.99 | 4.04 | 3.89 | 4.01 | 4.01 | 281,800 |
01 Feb 2024 | 3.81 | 4.01 | 3.81 | 4.00 | 4.00 | 283,600 |
31 Jan 2024 | 3.95 | 4.03 | 3.77 | 3.78 | 3.78 | 488,100 |
30 Jan 2024 | 4.04 | 4.06 | 3.88 | 3.90 | 3.90 | 283,100 |
29 Jan 2024 | 3.92 | 4.10 | 3.80 | 4.08 | 4.08 | 383,500 |
26 Jan 2024 | 4.07 | 4.16 | 3.90 | 3.91 | 3.91 | 445,600 |
25 Jan 2024 | 4.50 | 4.50 | 4.03 | 4.11 | 4.11 | 493,800 |
24 Jan 2024 | 4.25 | 4.54 | 4.21 | 4.43 | 4.43 | 1,209,800 |
23 Jan 2024 | 4.10 | 4.38 | 3.99 | 4.31 | 4.31 | 1,258,700 |
22 Jan 2024 | 3.67 | 4.12 | 3.62 | 4.10 | 4.10 | 729,800 |
19 Jan 2024 | 3.72 | 3.72 | 3.55 | 3.60 | 3.60 | 287,400 |
18 Jan 2024 | 3.64 | 3.76 | 3.57 | 3.69 | 3.69 | 364,100 |
17 Jan 2024 | 3.74 | 3.74 | 3.54 | 3.59 | 3.59 | 687,300 |
16 Jan 2024 | 4.01 | 4.02 | 3.76 | 3.84 | 3.84 | 808,400 |
12 Jan 2024 | 4.00 | 4.19 | 4.00 | 4.08 | 4.08 | 424,000 |
11 Jan 2024 | 4.03 | 4.09 | 3.94 | 4.00 | 4.00 | 361,600 |
10 Jan 2024 | 4.03 | 4.07 | 3.98 | 4.05 | 4.05 | 337,700 |
09 Jan 2024 | 3.87 | 4.11 | 3.85 | 4.08 | 4.08 | 468,900 |
08 Jan 2024 | 3.74 | 3.95 | 3.69 | 3.94 | 3.94 | 410,700 |
05 Jan 2024 | 3.75 | 3.83 | 3.67 | 3.75 | 3.75 | 324,800 |
04 Jan 2024 | 3.92 | 3.92 | 3.72 | 3.76 | 3.76 | 393,100 |
03 Jan 2024 | 4.12 | 4.15 | 3.87 | 3.91 | 3.91 | 513,000 |
02 Jan 2024 | 3.61 | 4.22 | 3.60 | 4.21 | 4.21 | 991,400 |
29 Dec 2023 | 3.61 | 3.74 | 3.58 | 3.63 | 3.63 | 525,900 |
28 Dec 2023 | 3.60 | 3.71 | 3.60 | 3.62 | 3.62 | 357,500 |
27 Dec 2023 | 3.75 | 3.79 | 3.62 | 3.65 | 3.65 | 360,300 |
26 Dec 2023 | 3.62 | 3.80 | 3.60 | 3.76 | 3.76 | 365,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |