Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 5.66 | 5.80 | 5.51 | 5.80 | 5.80 | 322,412 |
14 May 2024 | 5.40 | 5.55 | 5.31 | 5.55 | 5.55 | 333,400 |
13 May 2024 | 5.35 | 5.49 | 5.34 | 5.37 | 5.37 | 204,400 |
10 May 2024 | 5.21 | 5.30 | 5.17 | 5.24 | 5.24 | 236,600 |
09 May 2024 | 4.90 | 5.05 | 4.90 | 4.97 | 4.97 | 76,800 |
08 May 2024 | 4.89 | 4.97 | 4.78 | 4.81 | 4.81 | 181,300 |
07 May 2024 | 5.00 | 5.03 | 4.93 | 5.02 | 5.02 | 244,400 |
06 May 2024 | 4.85 | 4.91 | 4.83 | 4.87 | 4.87 | 151,700 |
03 May 2024 | 4.71 | 4.71 | 4.53 | 4.68 | 4.68 | 81,500 |
02 May 2024 | 4.62 | 4.65 | 4.47 | 4.63 | 4.63 | 128,600 |
01 May 2024 | 4.80 | 4.80 | 4.60 | 4.71 | 4.71 | 76,800 |
30 Apr 2024 | 4.58 | 4.79 | 4.58 | 4.67 | 4.67 | 277,800 |
29 Apr 2024 | 4.75 | 4.93 | 4.75 | 4.90 | 4.90 | 176,900 |
26 Apr 2024 | 4.73 | 4.75 | 4.62 | 4.62 | 4.62 | 122,300 |
25 Apr 2024 | 4.58 | 4.73 | 4.50 | 4.67 | 4.67 | 245,900 |
24 Apr 2024 | 4.69 | 4.77 | 4.59 | 4.73 | 4.73 | 109,800 |
23 Apr 2024 | 4.74 | 4.80 | 4.68 | 4.78 | 4.78 | 174,800 |
22 Apr 2024 | 4.85 | 4.88 | 4.72 | 4.83 | 4.83 | 321,200 |
19 Apr 2024 | 5.09 | 5.14 | 5.00 | 5.02 | 5.02 | 117,000 |
18 Apr 2024 | 5.14 | 5.19 | 5.04 | 5.08 | 5.08 | 163,500 |
17 Apr 2024 | 5.22 | 5.37 | 5.22 | 5.26 | 5.26 | 238,900 |
16 Apr 2024 | 4.86 | 4.95 | 4.86 | 4.90 | 4.90 | 406,200 |
15 Apr 2024 | 5.17 | 5.27 | 5.07 | 5.12 | 5.12 | 373,800 |
12 Apr 2024 | 5.67 | 5.68 | 5.30 | 5.36 | 5.36 | 476,900 |
11 Apr 2024 | 5.04 | 5.23 | 5.04 | 5.16 | 5.16 | 216,600 |
10 Apr 2024 | 4.87 | 5.09 | 4.81 | 5.02 | 5.02 | 344,800 |
09 Apr 2024 | 5.29 | 5.34 | 5.19 | 5.30 | 5.30 | 587,300 |
08 Apr 2024 | 4.88 | 5.08 | 4.86 | 5.08 | 5.08 | 488,500 |
05 Apr 2024 | 4.59 | 4.74 | 4.56 | 4.70 | 4.70 | 229,900 |
04 Apr 2024 | 4.59 | 4.80 | 4.59 | 4.68 | 4.68 | 429,700 |
03 Apr 2024 | 4.36 | 4.45 | 4.35 | 4.45 | 4.45 | 321,800 |
02 Apr 2024 | 4.34 | 4.44 | 4.32 | 4.40 | 4.40 | 372,200 |
01 Apr 2024 | 4.16 | 4.24 | 4.12 | 4.16 | 4.16 | 96,300 |
28 Mar 2024 | 4.15 | 4.22 | 4.09 | 4.22 | 4.22 | 232,800 |
27 Mar 2024 | 4.06 | 4.08 | 4.00 | 4.08 | 4.08 | 141,200 |
26 Mar 2024 | 4.28 | 4.33 | 4.11 | 4.15 | 4.15 | 177,700 |
25 Mar 2024 | 4.28 | 4.28 | 4.20 | 4.26 | 4.26 | 67,700 |
22 Mar 2024 | 4.22 | 4.30 | 4.20 | 4.22 | 4.22 | 196,000 |
21 Mar 2024 | 4.16 | 4.19 | 4.00 | 4.03 | 4.03 | 137,300 |
20 Mar 2024 | 3.89 | 4.10 | 3.84 | 4.08 | 4.08 | 190,900 |
19 Mar 2024 | 3.80 | 3.85 | 3.70 | 3.79 | 3.79 | 336,300 |
18 Mar 2024 | 3.94 | 3.94 | 3.82 | 3.87 | 3.87 | 434,400 |
15 Mar 2024 | 4.14 | 4.30 | 4.14 | 4.22 | 4.22 | 290,400 |
14 Mar 2024 | 4.04 | 4.05 | 3.95 | 4.03 | 4.03 | 277,100 |
13 Mar 2024 | 3.90 | 4.15 | 3.90 | 4.12 | 4.12 | 356,900 |
12 Mar 2024 | 3.71 | 3.77 | 3.65 | 3.76 | 3.76 | 293,100 |
11 Mar 2024 | 3.75 | 3.80 | 3.64 | 3.80 | 3.80 | 270,200 |
08 Mar 2024 | 3.70 | 3.75 | 3.65 | 3.69 | 3.69 | 468,800 |
07 Mar 2024 | 3.50 | 3.59 | 3.46 | 3.59 | 3.59 | 357,700 |
06 Mar 2024 | 3.20 | 3.40 | 3.20 | 3.34 | 3.34 | 667,700 |
05 Mar 2024 | 3.12 | 3.17 | 3.09 | 3.14 | 3.14 | 604,200 |
04 Mar 2024 | 3.26 | 3.31 | 3.22 | 3.26 | 3.26 | 862,100 |
01 Mar 2024 | 3.43 | 3.54 | 3.39 | 3.50 | 3.50 | 323,800 |
29 Feb 2024 | 3.44 | 3.59 | 3.36 | 3.53 | 3.53 | 672,600 |
28 Feb 2024 | 3.50 | 3.50 | 3.36 | 3.39 | 3.39 | 193,100 |
27 Feb 2024 | 3.52 | 3.57 | 3.49 | 3.53 | 3.53 | 145,800 |
26 Feb 2024 | 3.55 | 3.55 | 3.47 | 3.49 | 3.49 | 167,100 |
23 Feb 2024 | 3.43 | 3.52 | 3.42 | 3.47 | 3.47 | 281,700 |
22 Feb 2024 | 3.49 | 3.58 | 3.49 | 3.56 | 3.56 | 150,400 |
21 Feb 2024 | 3.40 | 3.45 | 3.37 | 3.43 | 3.43 | 192,600 |
20 Feb 2024 | 3.60 | 3.60 | 3.51 | 3.57 | 3.57 | 255,600 |
16 Feb 2024 | 3.63 | 3.76 | 3.62 | 3.76 | 3.76 | 207,700 |
15 Feb 2024 | 3.63 | 3.73 | 3.53 | 3.70 | 3.70 | 248,500 |
14 Feb 2024 | 3.44 | 3.48 | 3.40 | 3.46 | 3.46 | 137,300 |
13 Feb 2024 | 3.49 | 3.49 | 3.40 | 3.40 | 3.40 | 83,400 |
12 Feb 2024 | 3.40 | 3.47 | 3.39 | 3.46 | 3.46 | 173,100 |
09 Feb 2024 | 3.36 | 3.49 | 3.34 | 3.41 | 3.41 | 608,300 |
08 Feb 2024 | 3.65 | 3.65 | 3.61 | 3.62 | 3.62 | 276,700 |
07 Feb 2024 | 3.78 | 3.78 | 3.67 | 3.68 | 3.68 | 398,400 |
06 Feb 2024 | 3.67 | 3.83 | 3.67 | 3.82 | 3.82 | 320,400 |
05 Feb 2024 | 3.65 | 3.67 | 3.56 | 3.63 | 3.63 | 290,200 |
02 Feb 2024 | 3.73 | 3.82 | 3.73 | 3.80 | 3.80 | 125,900 |
01 Feb 2024 | 3.74 | 3.84 | 3.72 | 3.83 | 3.83 | 286,000 |
31 Jan 2024 | 3.93 | 4.00 | 3.83 | 3.83 | 3.83 | 129,800 |
30 Jan 2024 | 3.91 | 3.98 | 3.85 | 3.92 | 3.92 | 137,100 |
29 Jan 2024 | 3.96 | 3.97 | 3.86 | 3.97 | 3.97 | 156,200 |
26 Jan 2024 | 4.00 | 4.00 | 3.97 | 4.00 | 4.00 | 111,200 |
25 Jan 2024 | 4.06 | 4.11 | 3.97 | 4.01 | 4.01 | 114,900 |
24 Jan 2024 | 4.09 | 4.11 | 4.04 | 4.05 | 4.05 | 347,700 |
23 Jan 2024 | 3.87 | 3.98 | 3.87 | 3.89 | 3.89 | 186,500 |
22 Jan 2024 | 3.74 | 3.82 | 3.71 | 3.73 | 3.73 | 520,700 |
19 Jan 2024 | 3.94 | 3.94 | 3.85 | 3.89 | 3.89 | 253,600 |
18 Jan 2024 | 3.96 | 3.99 | 3.89 | 3.98 | 3.98 | 198,600 |
17 Jan 2024 | 3.85 | 3.89 | 3.82 | 3.88 | 3.88 | 203,000 |
16 Jan 2024 | 4.01 | 4.02 | 3.94 | 3.95 | 3.95 | 395,100 |
12 Jan 2024 | 4.19 | 4.30 | 4.15 | 4.17 | 4.17 | 175,100 |
11 Jan 2024 | 4.19 | 4.19 | 4.12 | 4.19 | 4.19 | 117,800 |
10 Jan 2024 | 4.29 | 4.30 | 4.21 | 4.26 | 4.26 | 124,000 |
09 Jan 2024 | 4.43 | 4.43 | 4.33 | 4.33 | 4.33 | 364,700 |
08 Jan 2024 | 4.42 | 4.48 | 4.35 | 4.46 | 4.46 | 119,100 |
05 Jan 2024 | 4.46 | 4.59 | 4.32 | 4.54 | 4.54 | 80,100 |
04 Jan 2024 | 4.34 | 4.41 | 4.30 | 4.39 | 4.39 | 193,000 |
03 Jan 2024 | 4.39 | 4.44 | 4.33 | 4.39 | 4.39 | 290,900 |
02 Jan 2024 | 4.66 | 4.74 | 4.65 | 4.69 | 4.69 | 222,800 |
29 Dec 2023 | 4.81 | 5.03 | 4.71 | 4.92 | 4.92 | 272,100 |
28 Dec 2023 | 4.82 | 4.88 | 4.79 | 4.81 | 4.81 | 210,800 |
27 Dec 2023 | 4.90 | 5.05 | 4.90 | 5.05 | 5.05 | 192,900 |
26 Dec 2023 | 4.69 | 4.80 | 4.66 | 4.73 | 4.73 | 82,400 |
22 Dec 2023 | 4.79 | 4.85 | 4.75 | 4.80 | 4.80 | 149,000 |
21 Dec 2023 | 4.60 | 4.78 | 4.60 | 4.76 | 4.76 | 189,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |