Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 5.20 | 5.23 | 5.03 | 5.10 | 5.10 | 316,186 |
04 Jul 2024 | 4.91 | 5.09 | 4.91 | 4.95 | 4.95 | 197,200 |
03 Jul 2024 | 4.61 | 4.88 | 4.61 | 4.84 | 4.84 | 663,146 |
02 Jul 2024 | 4.61 | 4.94 | 4.61 | 4.76 | 4.76 | 1,050,579 |
01 Jul 2024 | 4.13 | 4.90 | 4.13 | 4.85 | 4.85 | 1,147,449 |
28 Jun 2024 | 4.34 | 4.36 | 4.20 | 4.27 | 4.27 | 226,904 |
27 Jun 2024 | 4.16 | 4.49 | 4.09 | 4.34 | 4.34 | 601,649 |
26 Jun 2024 | 4.18 | 4.18 | 4.08 | 4.17 | 4.17 | 629,404 |
25 Jun 2024 | 4.14 | 4.18 | 4.07 | 4.14 | 4.14 | 336,236 |
24 Jun 2024 | 4.03 | 4.18 | 4.01 | 4.18 | 4.18 | 415,904 |
21 Jun 2024 | 4.09 | 4.14 | 4.00 | 4.14 | 4.14 | 295,609 |
20 Jun 2024 | 4.07 | 4.18 | 4.01 | 4.06 | 4.06 | 594,875 |
19 Jun 2024 | 4.24 | 4.24 | 4.10 | 4.15 | 4.15 | 138,904 |
18 Jun 2024 | 4.11 | 4.24 | 4.07 | 4.15 | 4.15 | 374,867 |
17 Jun 2024 | 4.15 | 4.35 | 4.14 | 4.19 | 4.19 | 325,230 |
14 Jun 2024 | 4.35 | 4.35 | 4.10 | 4.16 | 4.16 | 725,476 |
13 Jun 2024 | 4.36 | 4.36 | 4.03 | 4.07 | 4.07 | 243,215 |
12 Jun 2024 | 4.16 | 4.30 | 4.07 | 4.23 | 4.23 | 421,981 |
11 Jun 2024 | 4.14 | 4.20 | 4.05 | 4.08 | 4.08 | 417,711 |
10 Jun 2024 | 4.13 | 4.13 | 4.00 | 4.05 | 4.05 | 536,095 |
07 Jun 2024 | 4.02 | 4.37 | 4.00 | 4.01 | 4.01 | 810,917 |
06 Jun 2024 | 4.18 | 4.43 | 4.07 | 4.11 | 4.11 | 317,637 |
05 Jun 2024 | 4.42 | 4.42 | 4.09 | 4.30 | 4.30 | 376,019 |
04 Jun 2024 | 4.36 | 4.43 | 4.26 | 4.30 | 4.30 | 1,265,927 |
03 Jun 2024 | 4.36 | 4.52 | 4.36 | 4.40 | 4.40 | 224,913 |
31 May 2024 | 4.60 | 4.60 | 4.39 | 4.43 | 4.43 | 1,256,962 |
30 May 2024 | 4.20 | 4.58 | 4.20 | 4.56 | 4.56 | 1,951,823 |
29 May 2024 | 4.45 | 4.45 | 4.07 | 4.28 | 4.28 | 3,270,255 |
28 May 2024 | 4.30 | 4.53 | 4.30 | 4.46 | 4.46 | 611,375 |
27 May 2024 | 4.40 | 4.59 | 4.34 | 4.38 | 4.38 | 1,076,997 |
24 May 2024 | 4.60 | 4.67 | 4.20 | 4.50 | 4.50 | 1,964,945 |
23 May 2024 | 4.80 | 4.80 | 4.53 | 4.61 | 4.61 | 726,156 |
22 May 2024 | 5.50 | 5.50 | 4.61 | 4.80 | 4.80 | 3,372,064 |
21 May 2024 | 5.90 | 5.90 | 5.45 | 5.50 | 5.50 | 1,024,920 |
16 May 2024 | 5.50 | 5.83 | 5.50 | 5.74 | 5.74 | 374,136 |
15 May 2024 | 5.87 | 5.92 | 5.58 | 5.63 | 5.63 | 1,331,980 |
14 May 2024 | 5.91 | 5.94 | 5.84 | 5.93 | 5.93 | 117,617 |
13 May 2024 | 5.82 | 5.96 | 5.69 | 5.82 | 5.82 | 855,273 |
10 May 2024 | 6.22 | 6.22 | 5.40 | 5.80 | 5.80 | 2,327,266 |
08 May 2024 | 6.00 | 6.00 | 5.92 | 5.92 | 5.92 | 41,351 |
07 May 2024 | 5.85 | 6.00 | 5.85 | 5.93 | 5.93 | 474,975 |
06 May 2024 | 5.83 | 5.87 | 5.66 | 5.83 | 5.83 | 552,831 |
03 May 2024 | 5.92 | 5.99 | 5.60 | 5.68 | 5.68 | 1,321,530 |
02 May 2024 | 6.10 | 6.10 | 5.90 | 5.96 | 5.96 | 800,820 |
30 Apr 2024 | 6.22 | 6.26 | 5.96 | 6.13 | 6.13 | 1,832,032 |
29 Apr 2024 | 6.20 | 6.50 | 6.20 | 6.30 | 6.30 | 432,328 |
26 Apr 2024 | 6.35 | 6.49 | 6.16 | 6.42 | 6.42 | 1,036,550 |
25 Apr 2024 | 6.49 | 6.50 | 6.15 | 6.40 | 6.40 | 1,149,766 |
24 Apr 2024 | 6.15 | 6.50 | 6.04 | 6.50 | 6.50 | 1,008,495 |
23 Apr 2024 | 6.21 | 6.22 | 6.05 | 6.09 | 6.09 | 635,392 |
22 Apr 2024 | 6.10 | 6.16 | 6.07 | 6.09 | 6.09 | 565,730 |
19 Apr 2024 | 6.14 | 6.19 | 6.05 | 6.10 | 6.10 | 638,918 |
18 Apr 2024 | 6.25 | 6.27 | 6.13 | 6.15 | 6.15 | 437,256 |
17 Apr 2024 | 6.40 | 6.40 | 6.24 | 6.29 | 6.29 | 253,593 |
16 Apr 2024 | 6.46 | 6.46 | 6.30 | 6.31 | 6.31 | 512,526 |
15 Apr 2024 | 6.52 | 6.53 | 6.31 | 6.40 | 6.40 | 476,891 |
12 Apr 2024 | 6.27 | 6.94 | 6.12 | 6.65 | 6.65 | 2,433,079 |
11 Apr 2024 | 6.20 | 6.40 | 6.11 | 6.33 | 6.33 | 52,412,520 |
10 Apr 2024 | 6.77 | 6.82 | 6.60 | 6.72 | 6.72 | 181,678 |
09 Apr 2024 | 6.65 | 6.69 | 6.60 | 6.69 | 6.69 | 216,445 |
08 Apr 2024 | 6.72 | 6.76 | 6.60 | 6.60 | 6.60 | 98,522 |
05 Apr 2024 | 6.65 | 6.72 | 6.58 | 6.72 | 6.72 | 150,425 |
04 Apr 2024 | 6.78 | 6.79 | 6.60 | 6.63 | 6.63 | 341,880 |
03 Apr 2024 | 6.52 | 6.81 | 6.52 | 6.78 | 6.78 | 947,851 |
02 Apr 2024 | 6.81 | 6.90 | 6.59 | 6.63 | 6.63 | 1,612,868 |
27 Mar 2024 | 6.70 | 6.92 | 6.58 | 6.63 | 6.63 | 2,182,656 |
26 Mar 2024 | 6.11 | 6.17 | 6.02 | 6.12 | 6.12 | 689,929 |
25 Mar 2024 | 6.11 | 6.20 | 5.96 | 6.20 | 6.20 | 1,483,271 |
22 Mar 2024 | 6.12 | 6.12 | 5.94 | 6.05 | 6.05 | 1,301,894 |
21 Mar 2024 | 6.10 | 6.17 | 5.88 | 5.94 | 5.94 | 1,197,884 |
20 Mar 2024 | 6.07 | 6.36 | 6.00 | 6.12 | 6.12 | 252,599 |
19 Mar 2024 | 6.38 | 6.38 | 6.09 | 6.09 | 6.09 | 536,340 |
18 Mar 2024 | 6.50 | 6.55 | 6.25 | 6.25 | 6.25 | 500,691 |
15 Mar 2024 | 6.00 | 6.91 | 6.00 | 6.40 | 6.40 | 1,930,500 |
14 Mar 2024 | 6.55 | 6.55 | 6.40 | 6.48 | 6.48 | 499,408 |
13 Mar 2024 | 6.61 | 6.67 | 6.48 | 6.50 | 6.50 | 600,375 |
12 Mar 2024 | 6.78 | 6.78 | 6.60 | 6.60 | 6.60 | 174,797 |
11 Mar 2024 | 6.65 | 6.77 | 6.65 | 6.70 | 6.70 | 80,699 |
08 Mar 2024 | 6.80 | 6.81 | 6.65 | 6.70 | 6.70 | 454,133 |
07 Mar 2024 | 6.99 | 7.00 | 6.71 | 6.79 | 6.79 | 626,815 |
06 Mar 2024 | 7.08 | 7.09 | 6.88 | 6.91 | 6.91 | 151,326 |
05 Mar 2024 | 6.92 | 7.07 | 6.92 | 7.02 | 7.02 | 311,460 |
04 Mar 2024 | 7.00 | 7.11 | 6.76 | 6.90 | 6.90 | 447,405 |
01 Mar 2024 | 7.00 | 7.10 | 6.95 | 6.95 | 6.95 | 100,316 |
29 Feb 2024 | 6.95 | 7.00 | 6.82 | 7.00 | 7.00 | 578,469 |
28 Feb 2024 | 7.08 | 7.08 | 6.85 | 6.99 | 6.99 | 2,566,565 |
27 Feb 2024 | 7.20 | 7.20 | 6.95 | 7.10 | 7.10 | 824,742 |
26 Feb 2024 | 7.10 | 7.43 | 6.99 | 7.14 | 7.14 | 1,416,903 |
23 Feb 2024 | 7.18 | 7.20 | 6.85 | 7.19 | 7.19 | 778,173 |
22 Feb 2024 | 7.18 | 7.20 | 7.04 | 7.05 | 7.05 | 877,312 |
21 Feb 2024 | 7.20 | 7.20 | 6.88 | 7.11 | 7.11 | 367,747 |
20 Feb 2024 | 7.20 | 7.24 | 7.07 | 7.10 | 7.10 | 252,275 |
19 Feb 2024 | 6.97 | 7.50 | 6.97 | 7.20 | 7.20 | 1,158,605 |
16 Feb 2024 | 7.00 | 7.06 | 6.67 | 6.67 | 6.67 | 263,297 |
15 Feb 2024 | 6.91 | 6.91 | 6.62 | 6.69 | 6.69 | 348,048 |
14 Feb 2024 | 6.84 | 6.84 | 6.68 | 6.71 | 6.71 | 153,177 |
13 Feb 2024 | 6.72 | 6.94 | 6.64 | 6.80 | 6.80 | 374,375 |
12 Feb 2024 | 7.20 | 7.20 | 6.70 | 6.74 | 6.74 | 809,501 |
09 Feb 2024 | 6.82 | 7.12 | 6.79 | 7.00 | 7.00 | 860,126 |
08 Feb 2024 | 7.17 | 7.17 | 6.81 | 7.08 | 7.08 | 453,039 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |