Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.65 | 5.69 | 5.45 | 5.47 | 5.47 | 218,360 |
02 May 2024 | 5.17 | 5.65 | 5.17 | 5.57 | 5.57 | 341,600 |
30 Apr 2024 | 4.67 | 4.70 | 4.61 | 4.70 | 4.70 | 89,490 |
29 Apr 2024 | 4.60 | 4.76 | 4.59 | 4.64 | 4.64 | 241,970 |
26 Apr 2024 | 4.18 | 4.47 | 4.17 | 4.44 | 4.44 | 145,190 |
25 Apr 2024 | 4.20 | 4.24 | 4.13 | 4.18 | 4.18 | 67,900 |
24 Apr 2024 | 4.28 | 4.28 | 4.05 | 4.16 | 4.16 | 87,010 |
23 Apr 2024 | 3.97 | 4.08 | 3.96 | 4.08 | 4.08 | 170,550 |
22 Apr 2024 | 3.90 | 3.90 | 3.73 | 3.76 | 3.76 | 181,560 |
19 Apr 2024 | 4.01 | 4.01 | 3.86 | 3.90 | 3.90 | 110,340 |
18 Apr 2024 | 3.90 | 4.04 | 3.90 | 3.92 | 3.92 | 125,270 |
17 Apr 2024 | 3.82 | 3.92 | 3.81 | 3.89 | 3.89 | 90,980 |
16 Apr 2024 | 4.02 | 4.02 | 3.82 | 3.82 | 3.82 | 252,300 |
15 Apr 2024 | 4.23 | 4.32 | 4.19 | 4.32 | 4.32 | 80,490 |
12 Apr 2024 | 4.53 | 4.54 | 4.42 | 4.45 | 4.45 | 188,990 |
11 Apr 2024 | 4.53 | 4.68 | 4.53 | 4.67 | 4.67 | 126,410 |
09 Apr 2024 | 4.46 | 4.55 | 4.46 | 4.50 | 4.50 | 109,210 |
08 Apr 2024 | 4.51 | 4.58 | 4.45 | 4.48 | 4.48 | 120,730 |
05 Apr 2024 | 4.60 | 4.60 | 4.48 | 4.51 | 4.51 | 134,730 |
04 Apr 2024 | 4.54 | 4.60 | 4.50 | 4.60 | 4.60 | 67,920 |
03 Apr 2024 | 4.66 | 4.66 | 4.45 | 4.50 | 4.50 | 242,340 |
02 Apr 2024 | 4.72 | 4.81 | 4.66 | 4.66 | 4.66 | 123,340 |
01 Apr 2024 | 4.60 | 4.65 | 4.58 | 4.65 | 4.65 | 99,160 |
28 Mar 2024 | 4.75 | 4.92 | 4.69 | 4.82 | 4.82 | 141,430 |
27 Mar 2024 | 4.94 | 4.94 | 4.75 | 4.80 | 4.80 | 170,840 |
26 Mar 2024 | 4.95 | 5.09 | 4.94 | 5.00 | 5.00 | 119,240 |
25 Mar 2024 | 5.01 | 5.04 | 4.90 | 4.94 | 4.94 | 223,010 |
22 Mar 2024 | 5.12 | 5.14 | 5.03 | 5.08 | 5.08 | 176,160 |
21 Mar 2024 | 5.27 | 5.33 | 5.16 | 5.19 | 5.19 | 238,830 |
20 Mar 2024 | 5.28 | 5.34 | 5.18 | 5.29 | 5.29 | 345,790 |
19 Mar 2024 | 5.74 | 5.74 | 5.50 | 5.56 | 5.56 | 266,780 |
18 Mar 2024 | 5.70 | 5.98 | 5.70 | 5.86 | 5.86 | 182,900 |
15 Mar 2024 | 5.69 | 5.70 | 5.58 | 5.67 | 5.67 | 174,590 |
14 Mar 2024 | 6.01 | 6.03 | 5.81 | 5.90 | 5.90 | 205,820 |
13 Mar 2024 | 6.23 | 6.27 | 6.15 | 6.17 | 6.17 | 67,620 |
12 Mar 2024 | 6.10 | 6.29 | 6.05 | 6.29 | 6.29 | 221,490 |
11 Mar 2024 | 5.79 | 5.99 | 5.75 | 5.98 | 5.98 | 198,380 |
08 Mar 2024 | 5.77 | 5.82 | 5.67 | 5.70 | 5.70 | 148,380 |
07 Mar 2024 | 5.75 | 5.81 | 5.52 | 5.57 | 5.57 | 87,930 |
06 Mar 2024 | 5.46 | 5.71 | 5.42 | 5.59 | 5.59 | 131,020 |
05 Mar 2024 | 5.45 | 5.69 | 5.40 | 5.44 | 5.44 | 268,060 |
04 Mar 2024 | 5.78 | 5.86 | 5.64 | 5.68 | 5.68 | 192,000 |
01 Mar 2024 | 5.65 | 6.03 | 5.65 | 5.91 | 5.91 | 266,320 |
29 Feb 2024 | 5.54 | 5.72 | 5.51 | 5.57 | 5.57 | 98,070 |
28 Feb 2024 | 5.94 | 5.94 | 5.61 | 5.63 | 5.63 | 98,000 |
27 Feb 2024 | 5.80 | 5.84 | 5.67 | 5.76 | 5.76 | 112,030 |
26 Feb 2024 | 5.48 | 5.67 | 5.42 | 5.55 | 5.55 | 336,980 |
23 Feb 2024 | 5.89 | 6.01 | 5.82 | 5.83 | 5.83 | 193,620 |
22 Feb 2024 | 6.07 | 6.13 | 6.00 | 6.05 | 6.05 | 99,830 |
21 Feb 2024 | 6.02 | 6.31 | 5.99 | 6.07 | 6.07 | 242,160 |
20 Feb 2024 | 6.10 | 6.22 | 5.92 | 6.03 | 6.03 | 186,330 |
19 Feb 2024 | 6.27 | 6.27 | 6.05 | 6.13 | 6.13 | 142,740 |
16 Feb 2024 | 6.15 | 6.34 | 6.02 | 6.27 | 6.27 | 397,670 |
15 Feb 2024 | 6.04 | 6.18 | 5.90 | 6.12 | 6.12 | 279,330 |
14 Feb 2024 | 5.85 | 5.92 | 5.62 | 5.89 | 5.89 | 233,310 |
13 Feb 2024 | 6.03 | 6.25 | 6.03 | 6.18 | 6.18 | 191,970 |
09 Feb 2024 | 5.98 | 5.98 | 5.72 | 5.78 | 5.78 | 155,670 |
08 Feb 2024 | 5.95 | 5.99 | 5.84 | 5.90 | 5.90 | 109,190 |
07 Feb 2024 | 6.01 | 6.19 | 5.76 | 5.83 | 5.83 | 319,680 |
06 Feb 2024 | 5.55 | 5.81 | 5.41 | 5.71 | 5.71 | 284,680 |
05 Feb 2024 | 5.80 | 5.80 | 5.55 | 5.59 | 5.59 | 102,570 |
02 Feb 2024 | 5.85 | 5.97 | 5.70 | 5.72 | 5.72 | 197,160 |
01 Feb 2024 | 5.75 | 5.86 | 5.69 | 5.75 | 5.75 | 110,810 |
31 Jan 2024 | 5.85 | 5.85 | 5.66 | 5.72 | 5.72 | 310,570 |
30 Jan 2024 | 6.14 | 6.19 | 6.03 | 6.03 | 6.03 | 128,960 |
29 Jan 2024 | 6.08 | 6.25 | 6.08 | 6.08 | 6.08 | 168,760 |
26 Jan 2024 | 6.09 | 6.11 | 5.94 | 5.97 | 5.97 | 165,530 |
25 Jan 2024 | 6.11 | 6.12 | 5.93 | 6.07 | 6.07 | 155,640 |
24 Jan 2024 | 6.28 | 6.36 | 6.04 | 6.36 | 6.36 | 327,590 |
23 Jan 2024 | 5.99 | 6.28 | 5.97 | 6.13 | 6.13 | 382,420 |
22 Jan 2024 | 6.16 | 6.16 | 5.75 | 5.82 | 5.82 | 451,000 |
19 Jan 2024 | 6.40 | 6.40 | 6.18 | 6.26 | 6.26 | 265,890 |
18 Jan 2024 | 6.38 | 6.52 | 6.28 | 6.44 | 6.44 | 295,470 |
17 Jan 2024 | 6.65 | 6.65 | 6.36 | 6.38 | 6.38 | 767,850 |
16 Jan 2024 | 7.20 | 7.25 | 7.01 | 7.06 | 7.06 | 466,080 |
15 Jan 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
12 Jan 2024 | 7.44 | 7.52 | 7.36 | 7.43 | 7.43 | 253,570 |
11 Jan 2024 | 7.45 | 7.64 | 7.42 | 7.57 | 7.57 | 174,550 |
10 Jan 2024 | 7.61 | 7.64 | 7.45 | 7.55 | 7.55 | 331,280 |
09 Jan 2024 | 7.94 | 8.03 | 7.84 | 7.84 | 7.84 | 154,390 |
08 Jan 2024 | 8.15 | 8.15 | 7.83 | 7.87 | 7.87 | 313,950 |
05 Jan 2024 | 8.30 | 8.37 | 8.19 | 8.20 | 8.20 | 162,920 |
04 Jan 2024 | 8.60 | 8.60 | 8.31 | 8.36 | 8.36 | 146,080 |
03 Jan 2024 | 8.60 | 8.60 | 8.44 | 8.50 | 8.50 | 186,840 |
02 Jan 2024 | 9.17 | 9.36 | 8.76 | 8.90 | 8.90 | 317,980 |
29 Dec 2023 | 9.34 | 9.45 | 9.27 | 9.33 | 9.33 | 286,560 |
28 Dec 2023 | 9.10 | 9.24 | 9.00 | 9.05 | 9.05 | 308,880 |
27 Dec 2023 | 9.31 | 9.35 | 8.81 | 9.11 | 9.11 | 619,910 |
26 Dec 2023 | 8.33 | 8.47 | 8.30 | 8.46 | 8.46 | 127,920 |
22 Dec 2023 | 8.28 | 8.29 | 8.02 | 8.03 | 8.03 | 171,190 |
21 Dec 2023 | 7.99 | 8.10 | 7.93 | 8.10 | 8.10 | 116,810 |
20 Dec 2023 | 8.77 | 8.89 | 8.71 | 8.75 | 8.75 | 241,910 |
19 Dec 2023 | 8.30 | 8.41 | 8.24 | 8.34 | 8.34 | 294,510 |
18 Dec 2023 | 7.98 | 8.00 | 7.89 | 7.92 | 7.92 | 114,330 |
15 Dec 2023 | 7.71 | 7.96 | 7.71 | 7.88 | 7.88 | 362,710 |
14 Dec 2023 | 7.36 | 7.57 | 7.36 | 7.41 | 7.41 | 117,060 |
13 Dec 2023 | 7.35 | 7.35 | 7.23 | 7.30 | 7.30 | 210,940 |
12 Dec 2023 | 7.60 | 7.79 | 7.60 | 7.65 | 7.65 | 118,080 |
11 Dec 2023 | 7.45 | 7.58 | 7.41 | 7.51 | 7.51 | 68,830 |
08 Dec 2023 | 7.50 | 7.56 | 7.38 | 7.45 | 7.45 | 170,870 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |