Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 5.55 | 5.69 | 5.45 | 5.65 | 5.65 | 8,100 |
03 Jul 2024 | 5.01 | 5.32 | 5.01 | 5.32 | 5.32 | 3,000 |
02 Jul 2024 | 4.95 | 5.43 | 4.95 | 5.00 | 5.00 | 6,100 |
01 Jul 2024 | 5.44 | 5.85 | 4.83 | 4.89 | 4.89 | 22,400 |
28 Jun 2024 | 5.40 | 6.15 | 5.32 | 5.43 | 5.43 | 65,900 |
27 Jun 2024 | 5.38 | 5.42 | 5.13 | 5.25 | 5.25 | 3,300 |
26 Jun 2024 | 5.16 | 5.41 | 5.16 | 5.41 | 5.41 | 600 |
25 Jun 2024 | 5.13 | 5.38 | 5.13 | 5.16 | 5.16 | 2,600 |
24 Jun 2024 | 5.80 | 5.99 | 5.41 | 5.66 | 5.66 | 8,100 |
21 Jun 2024 | 5.54 | 5.83 | 5.46 | 5.81 | 5.81 | 8,200 |
20 Jun 2024 | 6.01 | 6.10 | 5.82 | 5.85 | 5.85 | 4,000 |
18 Jun 2024 | 5.69 | 5.96 | 5.69 | 5.86 | 5.86 | 3,900 |
17 Jun 2024 | 5.72 | 5.72 | 5.66 | 5.70 | 5.70 | 1,200 |
14 Jun 2024 | 5.39 | 5.75 | 5.39 | 5.45 | 5.45 | 6,900 |
13 Jun 2024 | 5.96 | 6.13 | 5.25 | 5.32 | 5.32 | 25,000 |
12 Jun 2024 | 6.49 | 6.62 | 6.06 | 6.57 | 6.57 | 8,500 |
11 Jun 2024 | 6.62 | 6.80 | 6.62 | 6.70 | 6.70 | 3,700 |
10 Jun 2024 | 6.30 | 6.61 | 6.30 | 6.59 | 6.59 | 4,600 |
07 Jun 2024 | 6.40 | 6.65 | 6.11 | 6.42 | 6.42 | 2,100 |
06 Jun 2024 | 5.85 | 6.95 | 5.84 | 6.40 | 6.40 | 33,200 |
05 Jun 2024 | 5.90 | 6.20 | 5.89 | 6.00 | 6.00 | 9,100 |
04 Jun 2024 | 5.40 | 6.42 | 5.40 | 6.01 | 6.01 | 15,700 |
03 Jun 2024 | 5.69 | 5.79 | 5.55 | 5.55 | 5.55 | 4,800 |
31 May 2024 | 5.26 | 5.49 | 5.25 | 5.49 | 5.49 | 8,100 |
30 May 2024 | 5.25 | 5.30 | 4.99 | 5.30 | 5.30 | 8,200 |
29 May 2024 | 4.96 | 5.22 | 4.96 | 5.20 | 5.20 | 4,400 |
28 May 2024 | 4.85 | 5.35 | 4.85 | 5.20 | 5.20 | 23,400 |
24 May 2024 | 4.94 | 5.30 | 4.94 | 5.23 | 5.23 | 8,500 |
23 May 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
22 May 2024 | 5.20 | 5.37 | 5.15 | 5.15 | 5.15 | 3,900 |
21 May 2024 | 4.99 | 5.20 | 4.95 | 5.16 | 5.16 | 7,800 |
20 May 2024 | 5.00 | 5.00 | 4.89 | 4.94 | 4.94 | 2,100 |
17 May 2024 | 4.98 | 5.00 | 4.71 | 4.94 | 4.94 | 10,000 |
16 May 2024 | 4.87 | 4.99 | 4.77 | 4.83 | 4.83 | 6,100 |
15 May 2024 | 4.49 | 4.90 | 4.49 | 4.84 | 4.84 | 10,600 |
14 May 2024 | 4.58 | 4.58 | 4.34 | 4.37 | 4.37 | 13,900 |
13 May 2024 | 4.37 | 4.64 | 4.37 | 4.43 | 4.43 | 1,800 |
10 May 2024 | 4.69 | 4.69 | 4.49 | 4.59 | 4.59 | 7,900 |
09 May 2024 | 4.59 | 4.59 | 4.35 | 4.35 | 4.35 | 800 |
08 May 2024 | 4.42 | 4.60 | 4.35 | 4.45 | 4.45 | 20,700 |
07 May 2024 | 4.30 | 4.65 | 4.30 | 4.38 | 4.38 | 4,200 |
06 May 2024 | 4.57 | 4.73 | 4.32 | 4.73 | 4.73 | 8,200 |
03 May 2024 | 4.65 | 4.73 | 4.55 | 4.67 | 4.67 | 7,100 |
02 May 2024 | 4.41 | 4.73 | 4.18 | 4.32 | 4.32 | 32,500 |
01 May 2024 | 4.38 | 4.79 | 4.38 | 4.42 | 4.42 | 6,400 |
30 Apr 2024 | 4.63 | 5.00 | 4.41 | 4.43 | 4.43 | 32,500 |
29 Apr 2024 | 4.86 | 5.13 | 4.76 | 4.76 | 4.76 | 11,400 |
26 Apr 2024 | 5.25 | 5.72 | 4.97 | 5.20 | 5.20 | 26,100 |
25 Apr 2024 | 6.49 | 6.65 | 5.00 | 5.48 | 5.48 | 121,800 |
24 Apr 2024 | 5.04 | 7.62 | 5.01 | 6.25 | 6.25 | 706,400 |
23 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
22 Apr 2024 | 4.86 | 5.08 | 4.86 | 5.08 | 5.08 | 600 |
19 Apr 2024 | 4.40 | 4.65 | 4.40 | 4.65 | 4.65 | 800 |
18 Apr 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
17 Apr 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 300 |
16 Apr 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
15 Apr 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 200 |
12 Apr 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
11 Apr 2024 | 4.93 | 4.99 | 4.86 | 4.86 | 4.86 | 1,600 |
10 Apr 2024 | 5.06 | 5.08 | 4.85 | 4.87 | 4.87 | 1,300 |
09 Apr 2024 | 4.95 | 4.95 | 4.48 | 4.92 | 4.92 | 3,200 |
08 Apr 2024 | 4.99 | 5.04 | 4.99 | 5.04 | 5.04 | 4,400 |
05 Apr 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 100 |
04 Apr 2024 | 5.01 | 5.08 | 4.83 | 5.08 | 5.08 | 3,700 |
03 Apr 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
02 Apr 2024 | 4.82 | 5.05 | 4.82 | 4.99 | 4.99 | 700 |
01 Apr 2024 | 4.45 | 5.03 | 4.45 | 5.03 | 5.03 | 4,000 |
28 Mar 2024 | 5.00 | 5.00 | 4.80 | 4.86 | 4.86 | 3,600 |
27 Mar 2024 | 4.65 | 5.00 | 4.65 | 4.99 | 4.99 | 1,900 |
26 Mar 2024 | 4.47 | 4.81 | 4.47 | 4.81 | 4.81 | 2,100 |
25 Mar 2024 | 4.71 | 4.80 | 4.64 | 4.80 | 4.80 | 1,600 |
22 Mar 2024 | 4.60 | 4.80 | 4.43 | 4.72 | 4.72 | 14,400 |
21 Mar 2024 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | 1,200 |
20 Mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 300 |
19 Mar 2024 | 4.65 | 4.65 | 4.47 | 4.47 | 4.47 | 700 |
18 Mar 2024 | 4.29 | 4.70 | 4.14 | 4.45 | 4.45 | 15,100 |
15 Mar 2024 | 4.40 | 4.40 | 4.29 | 4.29 | 4.29 | 3,800 |
14 Mar 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 400 |
13 Mar 2024 | 4.50 | 4.50 | 3.96 | 4.07 | 4.07 | 7,900 |
12 Mar 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 300 |
11 Mar 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 600 |
08 Mar 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 200 |
07 Mar 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
06 Mar 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
05 Mar 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 200 |
04 Mar 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 200 |
01 Mar 2024 | 4.31 | 4.31 | 4.17 | 4.17 | 4.17 | 400 |
29 Feb 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
28 Feb 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 500 |
27 Feb 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
26 Feb 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 600 |
23 Feb 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 200 |
22 Feb 2024 | 4.38 | 4.50 | 4.38 | 4.40 | 4.40 | 4,800 |
21 Feb 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 100 |
20 Feb 2024 | 4.50 | 4.50 | 4.40 | 4.45 | 4.45 | 900 |
16 Feb 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 400 |
15 Feb 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
14 Feb 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 200 |
13 Feb 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
12 Feb 2024 | 4.33 | 4.59 | 4.33 | 4.59 | 4.59 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |