Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.570 | 5.570 | 5.480 | 5.490 | 5.490 | 54,000 |
02 May 2024 | 5.500 | 5.560 | 5.480 | 5.560 | 5.560 | 46,000 |
30 Apr 2024 | 5.610 | 5.630 | 5.290 | 5.360 | 5.360 | 1,478,000 |
29 Apr 2024 | 5.400 | 5.800 | 5.320 | 5.800 | 5.800 | 1,142,000 |
26 Apr 2024 | 5.300 | 5.370 | 5.290 | 5.340 | 5.340 | 270,000 |
25 Apr 2024 | 5.350 | 5.400 | 5.220 | 5.300 | 5.300 | 196,000 |
24 Apr 2024 | 5.300 | 5.360 | 5.230 | 5.320 | 5.320 | 414,000 |
23 Apr 2024 | 5.230 | 5.330 | 5.190 | 5.280 | 5.280 | 350,000 |
22 Apr 2024 | 5.200 | 5.300 | 5.110 | 5.290 | 5.290 | 312,000 |
19 Apr 2024 | 5.180 | 5.210 | 5.150 | 5.210 | 5.210 | 134,000 |
18 Apr 2024 | 5.190 | 5.240 | 5.130 | 5.210 | 5.210 | 162,000 |
17 Apr 2024 | 5.220 | 5.280 | 5.090 | 5.170 | 5.170 | 280,000 |
16 Apr 2024 | 5.260 | 5.260 | 5.030 | 5.150 | 5.150 | 538,000 |
15 Apr 2024 | 5.410 | 5.450 | 5.300 | 5.320 | 5.320 | 322,000 |
12 Apr 2024 | 5.540 | 5.560 | 5.450 | 5.450 | 5.450 | 174,000 |
11 Apr 2024 | 5.600 | 5.600 | 5.500 | 5.590 | 5.590 | 198,000 |
10 Apr 2024 | 5.520 | 5.680 | 5.520 | 5.590 | 5.590 | 372,000 |
09 Apr 2024 | 5.420 | 5.580 | 5.420 | 5.520 | 5.520 | 274,000 |
08 Apr 2024 | 5.450 | 5.650 | 5.410 | 5.510 | 5.510 | 352,000 |
05 Apr 2024 | 5.700 | 5.700 | 5.520 | 5.590 | 5.590 | 48,000 |
03 Apr 2024 | 5.520 | 5.590 | 5.450 | 5.560 | 5.560 | 414,000 |
02 Apr 2024 | 5.580 | 5.720 | 5.490 | 5.510 | 5.510 | 465,000 |
28 Mar 2024 | 5.600 | 5.600 | 5.460 | 5.530 | 5.530 | 532,000 |
27 Mar 2024 | 5.390 | 5.530 | 5.360 | 5.460 | 5.460 | 514,000 |
26 Mar 2024 | 5.410 | 5.460 | 5.310 | 5.390 | 5.390 | 368,000 |
25 Mar 2024 | 5.500 | 5.500 | 5.300 | 5.390 | 5.390 | 232,000 |
22 Mar 2024 | 5.450 | 5.540 | 5.280 | 5.400 | 5.400 | 664,000 |
21 Mar 2024 | 5.610 | 5.700 | 5.500 | 5.500 | 5.500 | 442,000 |
20 Mar 2024 | 5.600 | 5.610 | 5.420 | 5.590 | 5.590 | 424,000 |
19 Mar 2024 | 5.540 | 5.690 | 5.460 | 5.540 | 5.540 | 464,000 |
18 Mar 2024 | 5.650 | 5.680 | 5.440 | 5.520 | 5.520 | 394,000 |
15 Mar 2024 | 5.760 | 5.760 | 5.410 | 5.530 | 5.530 | 454,000 |
14 Mar 2024 | 5.660 | 5.680 | 5.560 | 5.630 | 5.630 | 220,000 |
13 Mar 2024 | 5.620 | 5.760 | 5.620 | 5.710 | 5.710 | 270,000 |
12 Mar 2024 | 5.740 | 5.880 | 5.700 | 5.730 | 5.730 | 574,000 |
11 Mar 2024 | 5.500 | 5.850 | 5.500 | 5.840 | 5.840 | 964,000 |
08 Mar 2024 | 5.300 | 5.600 | 5.290 | 5.600 | 5.600 | 1,272,000 |
07 Mar 2024 | 5.300 | 5.360 | 5.170 | 5.290 | 5.290 | 456,000 |
06 Mar 2024 | 5.240 | 5.330 | 5.140 | 5.300 | 5.300 | 1,168,000 |
05 Mar 2024 | 5.290 | 5.290 | 5.100 | 5.140 | 5.140 | 690,000 |
04 Mar 2024 | 5.260 | 5.340 | 5.150 | 5.340 | 5.340 | 440,000 |
01 Mar 2024 | 5.220 | 5.350 | 5.210 | 5.290 | 5.290 | 406,000 |
29 Feb 2024 | 5.420 | 5.450 | 5.210 | 5.290 | 5.290 | 1,582,000 |
28 Feb 2024 | 5.190 | 5.360 | 5.000 | 5.190 | 5.190 | 1,916,000 |
27 Feb 2024 | 4.950 | 5.140 | 4.800 | 5.140 | 5.140 | 830,000 |
26 Feb 2024 | 4.880 | 4.950 | 4.790 | 4.900 | 4.900 | 481,505 |
23 Feb 2024 | 4.790 | 4.870 | 4.670 | 4.840 | 4.840 | 658,000 |
22 Feb 2024 | 4.690 | 4.720 | 4.580 | 4.720 | 4.720 | 632,000 |
21 Feb 2024 | 4.660 | 4.780 | 4.270 | 4.600 | 4.600 | 886,000 |
20 Feb 2024 | 4.480 | 4.600 | 4.450 | 4.590 | 4.590 | 384,000 |
19 Feb 2024 | 4.650 | 4.650 | 4.500 | 4.580 | 4.580 | 812,000 |
16 Feb 2024 | 4.060 | 4.550 | 4.060 | 4.530 | 4.530 | 112,000 |
15 Feb 2024 | 4.250 | 4.300 | 4.250 | 4.300 | 4.300 | 40,000 |
14 Feb 2024 | 4.500 | 4.500 | 4.120 | 4.160 | 4.160 | 168,000 |
09 Feb 2024 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | - |
08 Feb 2024 | 4.340 | 4.480 | 4.270 | 4.460 | 4.460 | 530,000 |
07 Feb 2024 | 4.340 | 4.420 | 4.230 | 4.230 | 4.230 | 334,000 |
06 Feb 2024 | 4.060 | 4.340 | 4.060 | 4.340 | 4.340 | 426,000 |
05 Feb 2024 | 4.060 | 4.160 | 3.970 | 4.080 | 4.080 | 532,000 |
02 Feb 2024 | 4.240 | 4.240 | 4.000 | 4.140 | 4.140 | 768,000 |
01 Feb 2024 | 3.920 | 4.170 | 3.900 | 4.090 | 4.090 | 404,000 |
31 Jan 2024 | 4.400 | 4.400 | 3.990 | 4.030 | 4.030 | 1,038,000 |
30 Jan 2024 | 4.150 | 4.180 | 4.030 | 4.120 | 4.120 | 1,016,000 |
29 Jan 2024 | 4.480 | 4.350 | 4.170 | 4.240 | 4.240 | 774,000 |
26 Jan 2024 | 4.420 | 4.600 | 4.290 | 4.330 | 4.330 | 1,534,000 |
25 Jan 2024 | 4.160 | 4.360 | 4.120 | 4.360 | 4.360 | 1,474,000 |
24 Jan 2024 | 4.190 | 4.190 | 3.950 | 4.150 | 4.150 | 1,080,000 |
23 Jan 2024 | 4.050 | 4.150 | 3.970 | 4.080 | 4.080 | 1,068,000 |
22 Jan 2024 | 4.510 | 4.510 | 4.040 | 4.050 | 4.050 | 876,000 |
19 Jan 2024 | 4.670 | 4.670 | 4.280 | 4.310 | 4.310 | 916,000 |
18 Jan 2024 | 4.530 | 4.550 | 4.320 | 4.520 | 4.520 | 1,258,000 |
17 Jan 2024 | 4.580 | 4.580 | 4.400 | 4.410 | 4.410 | 1,918,000 |
16 Jan 2024 | 4.500 | 4.650 | 4.430 | 4.600 | 4.600 | 1,194,000 |
15 Jan 2024 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | - |
12 Jan 2024 | 4.470 | 4.630 | 4.430 | 4.520 | 4.520 | 1,478,000 |
11 Jan 2024 | 4.470 | 4.530 | 4.380 | 4.450 | 4.450 | 1,674,000 |
10 Jan 2024 | 4.290 | 4.540 | 4.290 | 4.470 | 4.470 | 2,110,000 |
09 Jan 2024 | 4.260 | 4.390 | 4.160 | 4.330 | 4.330 | 1,454,000 |
08 Jan 2024 | 4.290 | 4.300 | 4.130 | 4.210 | 4.210 | 1,376,000 |
05 Jan 2024 | 4.320 | 4.470 | 4.230 | 4.290 | 4.290 | 2,386,000 |
04 Jan 2024 | 4.300 | 4.420 | 4.280 | 4.360 | 4.360 | 1,272,000 |
03 Jan 2024 | 4.050 | 4.390 | 4.050 | 4.330 | 4.330 | 3,298,000 |
02 Jan 2024 | 4.110 | 4.350 | 4.070 | 4.090 | 4.090 | 2,660,000 |
29 Dec 2023 | 4.050 | 4.280 | 4.000 | 4.250 | 4.250 | 2,100,000 |
28 Dec 2023 | 3.710 | 4.080 | 3.710 | 4.000 | 4.000 | 2,810,000 |
27 Dec 2023 | 3.620 | 3.720 | 3.620 | 3.670 | 3.670 | 666,000 |
22 Dec 2023 | 3.650 | 3.730 | 3.620 | 3.650 | 3.650 | 646,000 |
21 Dec 2023 | 3.640 | 3.710 | 3.590 | 3.660 | 3.660 | 1,240,000 |
20 Dec 2023 | 3.670 | 3.710 | 3.580 | 3.590 | 3.590 | 640,000 |
19 Dec 2023 | 3.700 | 3.750 | 3.630 | 3.650 | 3.650 | 792,535 |
18 Dec 2023 | 3.690 | 3.860 | 3.670 | 3.710 | 3.710 | 3,240,000 |
15 Dec 2023 | 3.870 | 3.990 | 3.680 | 3.680 | 3.680 | 6,430,001 |
14 Dec 2023 | 3.840 | 3.850 | 3.750 | 3.750 | 3.750 | 635,506 |
13 Dec 2023 | 3.830 | 3.870 | 3.730 | 3.750 | 3.750 | 622,000 |
12 Dec 2023 | 3.900 | 3.970 | 3.870 | 3.900 | 3.900 | 484,000 |
11 Dec 2023 | 4.020 | 4.020 | 3.870 | 3.910 | 3.910 | 1,080,000 |
08 Dec 2023 | 4.040 | 4.090 | 4.000 | 4.000 | 4.000 | 408,000 |
07 Dec 2023 | 4.170 | 4.250 | 4.060 | 4.080 | 4.080 | 704,000 |
06 Dec 2023 | 4.120 | 4.280 | 4.110 | 4.260 | 4.260 | 774,000 |
05 Dec 2023 | 4.270 | 4.270 | 4.030 | 4.160 | 4.160 | 638,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |