Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 5.50 | 5.60 | 5.15 | 5.33 | 5.33 | 472,600 |
30 May 2024 | 5.50 | 5.70 | 5.25 | 5.40 | 5.40 | 943,500 |
29 May 2024 | 5.02 | 5.52 | 5.02 | 5.47 | 5.47 | 763,100 |
28 May 2024 | 4.98 | 5.25 | 4.89 | 5.17 | 5.17 | 781,200 |
24 May 2024 | 4.72 | 4.91 | 4.60 | 4.82 | 4.82 | 319,100 |
23 May 2024 | 5.14 | 5.14 | 4.64 | 4.70 | 4.70 | 439,800 |
22 May 2024 | 4.77 | 5.20 | 4.66 | 5.08 | 5.08 | 590,300 |
21 May 2024 | 4.69 | 4.83 | 4.44 | 4.79 | 4.79 | 744,600 |
20 May 2024 | 4.62 | 5.03 | 4.54 | 4.74 | 4.74 | 814,600 |
17 May 2024 | 4.71 | 4.76 | 4.54 | 4.62 | 4.62 | 273,300 |
16 May 2024 | 4.68 | 4.95 | 4.68 | 4.75 | 4.75 | 308,800 |
15 May 2024 | 4.41 | 4.84 | 4.41 | 4.62 | 4.62 | 409,900 |
14 May 2024 | 4.40 | 4.56 | 4.30 | 4.38 | 4.38 | 325,600 |
13 May 2024 | 4.56 | 4.59 | 4.24 | 4.24 | 4.24 | 338,800 |
10 May 2024 | 4.60 | 4.73 | 4.36 | 4.44 | 4.44 | 374,000 |
09 May 2024 | 4.44 | 4.59 | 4.33 | 4.57 | 4.57 | 396,200 |
08 May 2024 | 4.23 | 4.44 | 4.04 | 4.44 | 4.44 | 312,800 |
07 May 2024 | 4.27 | 4.40 | 4.16 | 4.33 | 4.33 | 288,100 |
06 May 2024 | 4.38 | 4.56 | 4.16 | 4.28 | 4.28 | 559,200 |
03 May 2024 | 4.62 | 4.76 | 4.25 | 4.32 | 4.32 | 770,600 |
02 May 2024 | 4.42 | 4.95 | 4.25 | 4.45 | 4.45 | 1,127,700 |
01 May 2024 | 3.94 | 4.28 | 3.94 | 4.11 | 4.11 | 308,900 |
30 Apr 2024 | 4.22 | 4.22 | 3.90 | 3.90 | 3.90 | 599,600 |
29 Apr 2024 | 4.10 | 4.29 | 4.05 | 4.23 | 4.23 | 475,500 |
26 Apr 2024 | 4.00 | 4.15 | 3.88 | 4.06 | 4.06 | 325,300 |
25 Apr 2024 | 4.01 | 4.08 | 3.91 | 3.92 | 3.92 | 227,400 |
24 Apr 2024 | 4.19 | 4.27 | 4.02 | 4.17 | 4.17 | 219,100 |
23 Apr 2024 | 4.01 | 4.31 | 4.01 | 4.28 | 4.28 | 361,000 |
22 Apr 2024 | 4.18 | 4.18 | 3.96 | 4.03 | 4.03 | 304,100 |
19 Apr 2024 | 3.91 | 4.07 | 3.83 | 4.01 | 4.01 | 430,100 |
18 Apr 2024 | 4.10 | 4.17 | 3.93 | 3.97 | 3.97 | 337,300 |
17 Apr 2024 | 4.20 | 4.36 | 4.05 | 4.07 | 4.07 | 316,000 |
16 Apr 2024 | 4.44 | 4.50 | 4.15 | 4.18 | 4.18 | 434,700 |
15 Apr 2024 | 4.88 | 4.88 | 4.50 | 4.56 | 4.56 | 471,100 |
12 Apr 2024 | 5.11 | 5.17 | 4.80 | 4.83 | 4.83 | 433,700 |
11 Apr 2024 | 5.08 | 5.30 | 4.95 | 5.22 | 5.22 | 256,300 |
10 Apr 2024 | 5.01 | 5.15 | 4.90 | 5.06 | 5.06 | 489,400 |
09 Apr 2024 | 5.42 | 5.53 | 5.02 | 5.31 | 5.31 | 561,900 |
08 Apr 2024 | 5.40 | 5.56 | 5.28 | 5.38 | 5.38 | 472,300 |
05 Apr 2024 | 5.39 | 5.50 | 5.29 | 5.31 | 5.31 | 268,400 |
04 Apr 2024 | 5.57 | 5.69 | 5.24 | 5.45 | 5.45 | 748,800 |
03 Apr 2024 | 5.14 | 5.55 | 5.11 | 5.43 | 5.43 | 521,200 |
02 Apr 2024 | 5.16 | 5.30 | 4.88 | 5.24 | 5.24 | 587,600 |
01 Apr 2024 | 5.63 | 5.82 | 5.20 | 5.23 | 5.23 | 780,400 |
28 Mar 2024 | 5.77 | 6.05 | 5.34 | 5.42 | 5.42 | 1,150,500 |
27 Mar 2024 | 5.21 | 6.06 | 5.00 | 5.73 | 5.73 | 1,265,000 |
26 Mar 2024 | 5.25 | 5.67 | 5.00 | 5.23 | 5.23 | 1,316,500 |
25 Mar 2024 | 4.81 | 5.70 | 4.75 | 5.22 | 5.22 | 3,239,900 |
22 Mar 2024 | 4.64 | 4.69 | 4.44 | 4.51 | 4.51 | 474,600 |
21 Mar 2024 | 4.63 | 4.98 | 4.51 | 4.65 | 4.65 | 867,700 |
20 Mar 2024 | 4.44 | 4.58 | 4.29 | 4.56 | 4.56 | 453,400 |
19 Mar 2024 | 4.05 | 4.72 | 4.03 | 4.48 | 4.48 | 1,436,500 |
18 Mar 2024 | 4.20 | 4.24 | 3.85 | 4.02 | 4.02 | 637,300 |
15 Mar 2024 | 4.31 | 4.58 | 3.97 | 4.04 | 4.04 | 3,863,400 |
14 Mar 2024 | 4.65 | 4.73 | 4.23 | 4.32 | 4.32 | 1,789,600 |
13 Mar 2024 | 5.01 | 5.26 | 4.52 | 4.65 | 4.65 | 1,317,200 |
12 Mar 2024 | 5.44 | 5.57 | 4.97 | 4.99 | 4.99 | 1,040,200 |
11 Mar 2024 | 5.81 | 5.94 | 5.45 | 5.48 | 5.48 | 491,400 |
08 Mar 2024 | 6.58 | 6.76 | 5.75 | 5.75 | 5.75 | 596,200 |
07 Mar 2024 | 6.72 | 7.41 | 6.35 | 6.45 | 6.45 | 775,700 |
06 Mar 2024 | 6.15 | 6.70 | 6.07 | 6.67 | 6.67 | 603,500 |
05 Mar 2024 | 6.17 | 6.34 | 5.61 | 6.05 | 6.05 | 696,300 |
04 Mar 2024 | 6.27 | 6.45 | 5.75 | 6.25 | 6.25 | 834,200 |
01 Mar 2024 | 6.21 | 6.65 | 5.85 | 6.02 | 6.02 | 742,800 |
29 Feb 2024 | 6.63 | 6.83 | 5.90 | 6.13 | 6.13 | 796,100 |
28 Feb 2024 | 7.26 | 7.36 | 6.39 | 6.39 | 6.39 | 739,700 |
27 Feb 2024 | 7.12 | 7.64 | 7.03 | 7.39 | 7.39 | 766,700 |
26 Feb 2024 | 6.66 | 7.26 | 6.59 | 7.20 | 7.20 | 665,800 |
23 Feb 2024 | 6.77 | 7.10 | 6.51 | 6.62 | 6.62 | 631,700 |
22 Feb 2024 | 6.85 | 7.38 | 6.47 | 6.73 | 6.73 | 896,600 |
21 Feb 2024 | 7.00 | 7.27 | 6.67 | 6.74 | 6.74 | 678,900 |
20 Feb 2024 | 7.61 | 8.07 | 6.98 | 6.98 | 6.98 | 1,155,100 |
16 Feb 2024 | 8.58 | 8.58 | 7.50 | 7.55 | 7.55 | 1,279,100 |
15 Feb 2024 | 8.43 | 8.75 | 7.93 | 8.66 | 8.66 | 1,109,700 |
14 Feb 2024 | 7.25 | 8.59 | 7.20 | 8.09 | 8.09 | 1,478,300 |
13 Feb 2024 | 7.69 | 7.69 | 6.80 | 7.42 | 7.42 | 1,066,100 |
12 Feb 2024 | 6.40 | 8.15 | 6.38 | 8.01 | 8.01 | 2,663,400 |
09 Feb 2024 | 6.05 | 6.61 | 5.60 | 6.24 | 6.24 | 1,549,200 |
08 Feb 2024 | 6.57 | 6.84 | 5.85 | 6.00 | 6.00 | 1,625,600 |
07 Feb 2024 | 6.56 | 6.60 | 5.96 | 6.58 | 6.58 | 1,807,600 |
06 Feb 2024 | 8.34 | 8.34 | 5.58 | 6.35 | 6.35 | 6,039,800 |
05 Feb 2024 | 10.20 | 10.87 | 8.88 | 9.12 | 9.12 | 1,509,600 |
02 Feb 2024 | 10.35 | 11.03 | 9.55 | 10.05 | 10.05 | 1,469,000 |
01 Feb 2024 | 9.56 | 10.73 | 9.50 | 10.00 | 10.00 | 1,641,000 |
31 Jan 2024 | 10.31 | 11.12 | 9.31 | 9.48 | 9.48 | 1,949,300 |
30 Jan 2024 | 10.41 | 10.97 | 10.07 | 10.38 | 10.38 | 1,257,500 |
29 Jan 2024 | 11.50 | 11.76 | 10.44 | 10.60 | 10.60 | 1,530,000 |
26 Jan 2024 | 12.87 | 13.24 | 10.30 | 10.67 | 10.67 | 6,495,200 |
25 Jan 2024 | 15.89 | 16.68 | 13.82 | 14.02 | 14.02 | 1,150,100 |
24 Jan 2024 | 18.09 | 18.20 | 14.48 | 16.23 | 16.23 | 1,095,700 |
23 Jan 2024 | 18.42 | 18.90 | 16.46 | 17.51 | 17.51 | 2,002,900 |
22 Jan 2024 | 15.00 | 20.71 | 12.10 | 18.42 | 18.42 | 36,169,400 |
19 Jan 2024 | 6.56 | 6.91 | 6.35 | 6.82 | 6.82 | 96,900 |
18 Jan 2024 | 6.93 | 7.09 | 6.27 | 6.46 | 6.46 | 85,000 |
17 Jan 2024 | 6.26 | 7.46 | 6.26 | 6.97 | 6.97 | 193,700 |
16 Jan 2024 | 8.20 | 8.57 | 6.18 | 6.37 | 6.37 | 490,500 |
12 Jan 2024 | 7.34 | 8.38 | 7.14 | 7.97 | 7.97 | 499,300 |
11 Jan 2024 | 5.87 | 7.86 | 5.80 | 7.12 | 7.12 | 756,700 |
10 Jan 2024 | 5.57 | 5.68 | 5.04 | 5.23 | 5.23 | 63,200 |
09 Jan 2024 | 5.12 | 5.80 | 5.12 | 5.56 | 5.56 | 87,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |