Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 3.1000 | 3.2030 | 3.0050 | 3.0500 | 3.0500 | 1,585,708 |
09 May 2024 | 3.1000 | 3.2000 | 3.1250 | 3.1000 | 3.1000 | 2,011,243 |
08 May 2024 | 3.3000 | 3.2200 | 3.0260 | 3.1000 | 3.1000 | 872,250 |
07 May 2024 | 3.2500 | 3.3940 | 3.1260 | 3.3000 | 3.3000 | 465,190 |
03 May 2024 | 3.2500 | 3.2800 | 3.2010 | 3.2500 | 3.2500 | 63,583 |
02 May 2024 | 3.3000 | 3.3880 | 3.2320 | 3.2500 | 3.2500 | 199,322 |
01 May 2024 | 3.3000 | 3.3880 | 3.2040 | 3.3000 | 3.3000 | 56,258 |
30 Apr 2024 | 3.3500 | 3.3700 | 3.2250 | 3.3000 | 3.3000 | 640,716 |
29 Apr 2024 | 3.3500 | 3.3990 | 3.3100 | 3.3500 | 3.3500 | 154,406 |
26 Apr 2024 | 3.3000 | 3.4000 | 3.3250 | 3.3500 | 3.3500 | 164,059 |
25 Apr 2024 | 3.4500 | 3.4650 | 3.2250 | 3.3000 | 3.3000 | 607,805 |
24 Apr 2024 | 3.4500 | 3.4500 | 3.4080 | 3.4500 | 3.4500 | 49,024 |
23 Apr 2024 | 3.4500 | 3.4500 | 3.4000 | 3.4500 | 3.4500 | 1,232,579 |
22 Apr 2024 | 3.4500 | 3.5000 | 3.4000 | 3.4500 | 3.4500 | 483,843 |
19 Apr 2024 | 3.4500 | 3.4950 | 3.4000 | 3.4500 | 3.4500 | 1,543,329 |
18 Apr 2024 | 3.6250 | 3.5000 | 3.3000 | 3.4500 | 3.4500 | 3,453,641 |
17 Apr 2024 | 3.6250 | 3.5430 | 3.5000 | 3.6250 | 3.6250 | 29,004 |
16 Apr 2024 | 3.6250 | 3.6600 | 3.5000 | 3.6250 | 3.6250 | 988,715 |
15 Apr 2024 | 3.6500 | 3.8000 | 3.5350 | 3.6250 | 3.6250 | 2,266,868 |
12 Apr 2024 | 3.6500 | 3.7000 | 3.5300 | 3.6500 | 3.6500 | 241,801 |
11 Apr 2024 | 3.6000 | 3.6450 | 3.5000 | 3.6500 | 3.6500 | 1,060,977 |
10 Apr 2024 | 3.6000 | 3.6750 | 3.4500 | 3.6000 | 3.6000 | 680,976 |
09 Apr 2024 | 3.6000 | 3.5040 | 3.5000 | 3.6000 | 3.6000 | 36,394 |
08 Apr 2024 | 3.5250 | 3.6600 | 3.4000 | 3.6000 | 3.6000 | 2,157,252 |
05 Apr 2024 | 3.5250 | 3.5490 | 3.4000 | 3.5250 | 3.5250 | 241,470 |
04 Apr 2024 | 3.5250 | 3.5490 | 3.5400 | 3.5250 | 3.5250 | 188,512 |
03 Apr 2024 | 3.5250 | 3.5200 | 3.4190 | 3.5250 | 3.5250 | 492,164 |
02 Apr 2024 | 3.5500 | 3.5500 | 3.4000 | 3.5250 | 3.5250 | 170,164 |
28 Mar 2024 | 3.8500 | 3.8000 | 3.5000 | 3.5500 | 3.5500 | 888,756 |
27 Mar 2024 | 3.8500 | 3.9000 | 3.6100 | 3.8500 | 3.8500 | 556,373 |
26 Mar 2024 | 3.8500 | 3.8500 | 3.8150 | 3.8500 | 3.8500 | 47,261 |
25 Mar 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8500 | 3.8500 | 194,406 |
22 Mar 2024 | 3.8500 | 3.9000 | 3.7200 | 3.8500 | 3.8500 | 362,289 |
21 Mar 2024 | 3.7500 | 4.0850 | 3.7330 | 3.8500 | 3.8500 | 1,068,625 |
20 Mar 2024 | 3.7500 | 3.7750 | 3.7000 | 3.7500 | 3.7500 | 3,667,672 |
19 Mar 2024 | 3.6000 | 3.9000 | 3.6450 | 3.7500 | 3.7500 | 1,037,151 |
18 Mar 2024 | 3.6750 | 3.7000 | 3.6010 | 3.6750 | 3.6750 | 407,161 |
15 Mar 2024 | 3.8000 | 3.9100 | 3.6200 | 3.6750 | 3.6750 | 4,865,690 |
14 Mar 2024 | 3.5500 | 4.0950 | 3.6000 | 3.8000 | 3.8000 | 3,756,006 |
13 Mar 2024 | 3.6500 | 3.6850 | 3.4600 | 3.5500 | 3.5500 | 555,366 |
12 Mar 2024 | 3.7500 | 3.8000 | 3.5500 | 3.6500 | 3.6500 | 383,931 |
11 Mar 2024 | 3.7500 | 3.7400 | 3.6100 | 3.7500 | 3.7500 | 108,048 |
08 Mar 2024 | 3.7500 | 3.8000 | 3.7050 | 3.7500 | 3.7500 | 127,670 |
07 Mar 2024 | 3.8250 | 3.8900 | 3.5000 | 3.7500 | 3.7500 | 1,895,107 |
06 Mar 2024 | 4.0500 | 4.0350 | 3.7500 | 3.8250 | 3.8250 | 753,273 |
05 Mar 2024 | 4.0500 | 4.1000 | 4.0000 | 4.0500 | 4.0500 | 1,226,057 |
04 Mar 2024 | 4.2500 | 4.2730 | 4.0490 | 4.0500 | 4.0500 | 111,491 |
01 Mar 2024 | 4.2500 | 4.2970 | 4.2050 | 4.2500 | 4.2500 | 299,225 |
29 Feb 2024 | 4.2500 | 4.2970 | 4.2000 | 4.2500 | 4.2500 | 168,563 |
28 Feb 2024 | 4.2500 | 4.2970 | 4.2300 | 4.2500 | 4.2500 | 164,805 |
27 Feb 2024 | 4.3000 | 4.3300 | 4.2000 | 4.2500 | 4.2500 | 327,381 |
26 Feb 2024 | 4.5500 | 4.5940 | 4.2490 | 4.3000 | 4.3000 | 510,962 |
23 Feb 2024 | 4.5000 | 4.5500 | 4.4560 | 4.5500 | 4.5500 | 364,674 |
22 Feb 2024 | 4.5000 | 4.5950 | 4.4400 | 4.5000 | 4.5000 | 78,527 |
21 Feb 2024 | 4.4500 | 4.6000 | 4.4000 | 4.5000 | 4.5000 | 167,443 |
20 Feb 2024 | 4.5750 | 4.5750 | 4.4000 | 4.4500 | 4.4500 | 442,103 |
19 Feb 2024 | 4.8500 | 4.7200 | 4.5200 | 4.5750 | 4.5750 | 143,454 |
16 Feb 2024 | 4.8500 | 4.9950 | 4.6000 | 4.8500 | 4.8500 | 63,515 |
15 Feb 2024 | 4.8500 | 4.9950 | 4.7300 | 4.8500 | 4.8500 | 123,911 |
14 Feb 2024 | 4.8500 | 4.8950 | 4.7650 | 4.8500 | 4.8500 | 55,664 |
13 Feb 2024 | 4.7500 | 4.9000 | 4.5500 | 4.8500 | 4.8500 | 563,135 |
12 Feb 2024 | 4.8500 | 4.8400 | 4.4850 | 4.7500 | 4.7500 | 96,790 |
09 Feb 2024 | 4.7000 | 4.7900 | 4.4550 | 4.7000 | 4.7000 | 806,371 |
08 Feb 2024 | 4.6000 | 4.7000 | 4.4500 | 4.7000 | 4.7000 | 675,030 |
07 Feb 2024 | 4.7000 | 4.6100 | 4.4500 | 4.4500 | 4.4500 | 1,018,799 |
06 Feb 2024 | 4.7500 | 4.6900 | 4.6000 | 4.7000 | 4.7000 | 546,388 |
05 Feb 2024 | 4.9500 | 4.9400 | 4.6750 | 4.7500 | 4.7500 | 293,578 |
02 Feb 2024 | 4.9500 | 4.9500 | 4.9010 | 4.9500 | 4.9500 | 29,376 |
01 Feb 2024 | 4.9500 | 5.0000 | 4.9010 | 4.9500 | 4.9500 | 720,187 |
31 Jan 2024 | 5.0000 | 5.0070 | 4.9000 | 5.0000 | 5.0000 | 578,434 |
30 Jan 2024 | 4.9500 | 5.0480 | 4.9050 | 5.0000 | 5.0000 | 581,663 |
29 Jan 2024 | 5.0500 | 5.0220 | 4.9000 | 4.9500 | 4.9500 | 221,808 |
26 Jan 2024 | 4.8500 | 5.2000 | 4.8000 | 5.0500 | 5.0500 | 1,133,453 |
25 Jan 2024 | 5.0500 | 5.0350 | 4.8000 | 4.8500 | 4.8500 | 1,735,146 |
24 Jan 2024 | 5.1500 | 5.1450 | 5.0000 | 5.0500 | 5.0500 | 222,220 |
23 Jan 2024 | 5.1500 | 5.1960 | 5.1450 | 5.1500 | 5.1500 | 133,464 |
22 Jan 2024 | 5.2500 | 5.2700 | 5.1000 | 5.1500 | 5.1500 | 705,845 |
19 Jan 2024 | 5.5500 | 5.5950 | 5.2250 | 5.3500 | 5.3500 | 431,552 |
18 Jan 2024 | 5.5500 | 5.5950 | 5.5000 | 5.5500 | 5.5500 | 46,443 |
17 Jan 2024 | 5.6500 | 5.6000 | 5.3210 | 5.5500 | 5.5500 | 206,975 |
16 Jan 2024 | 5.6500 | 5.6750 | 5.6000 | 5.6500 | 5.6500 | 762,634 |
15 Jan 2024 | 5.6000 | 5.7000 | 5.6000 | 5.6500 | 5.6500 | 59,340 |
12 Jan 2024 | 5.8500 | 5.7960 | 5.6100 | 5.6500 | 5.6500 | 259,278 |
11 Jan 2024 | 5.7500 | 5.8000 | 5.6500 | 5.8500 | 5.8500 | 780,031 |
10 Jan 2024 | 5.8000 | 5.7400 | 5.7050 | 5.7500 | 5.7500 | 41,521 |
09 Jan 2024 | 5.9500 | 5.8000 | 5.7250 | 5.8000 | 5.8000 | 800,793 |
08 Jan 2024 | 6.0500 | 6.0990 | 5.9000 | 5.9500 | 5.9500 | 2,136,840 |
05 Jan 2024 | 6.0000 | 6.2000 | 5.8250 | 6.0500 | 6.0500 | 4,286,379 |
04 Jan 2024 | 5.9500 | 6.1400 | 5.6040 | 6.0000 | 6.0000 | 3,393,825 |
03 Jan 2024 | 5.9500 | 5.9500 | 5.8000 | 5.9500 | 5.9500 | 129,214 |
02 Jan 2024 | 5.9000 | 6.0000 | 5.8000 | 5.9500 | 5.9500 | 1,088,850 |
29 Dec 2023 | 6.0000 | 6.0200 | 5.9000 | 5.9000 | 5.9000 | 128,285 |
28 Dec 2023 | 6.1500 | 6.3000 | 5.8000 | 6.0000 | 6.0000 | 765,390 |
27 Dec 2023 | 6.1500 | 6.1500 | 6.0000 | 6.1500 | 6.1500 | 293,870 |
22 Dec 2023 | 6.1000 | 6.1500 | 6.0000 | 6.1500 | 6.1500 | 586,823 |
21 Dec 2023 | 6.1000 | 6.0680 | 6.0000 | 6.1000 | 6.1000 | 69,923 |
20 Dec 2023 | 6.1000 | 6.0840 | 6.0150 | 6.1000 | 6.1000 | 304,307 |
19 Dec 2023 | 6.3000 | 6.1900 | 6.0000 | 6.1000 | 6.1000 | 522,177 |
18 Dec 2023 | 6.3500 | 6.4000 | 6.1000 | 6.2000 | 6.2000 | 316,211 |
15 Dec 2023 | 6.3500 | 6.4850 | 6.2000 | 6.3500 | 6.3500 | 624,851 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |