Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.190 | 5.200 | 5.130 | 5.200 | 5.200 | 108,000 |
02 May 2024 | 5.010 | 5.240 | 5.010 | 5.240 | 5.240 | 556,048 |
30 Apr 2024 | 5.070 | 5.140 | 5.040 | 5.140 | 5.140 | 471,000 |
29 Apr 2024 | 5.040 | 5.080 | 5.000 | 5.070 | 5.070 | 385,000 |
26 Apr 2024 | 5.010 | 5.060 | 4.940 | 5.020 | 5.020 | 445,000 |
25 Apr 2024 | 4.960 | 4.980 | 4.860 | 4.980 | 4.980 | 605,000 |
24 Apr 2024 | 4.970 | 5.040 | 4.960 | 5.010 | 5.010 | 595,000 |
23 Apr 2024 | 4.950 | 5.020 | 4.940 | 5.010 | 5.010 | 449,295 |
22 Apr 2024 | 4.890 | 5.000 | 4.890 | 5.000 | 5.000 | 258,000 |
19 Apr 2024 | 4.860 | 4.920 | 4.820 | 4.920 | 4.920 | 526,000 |
18 Apr 2024 | 4.900 | 4.900 | 4.850 | 4.850 | 4.850 | 238,000 |
17 Apr 2024 | 4.910 | 4.980 | 4.910 | 4.930 | 4.930 | 213,000 |
16 Apr 2024 | 4.980 | 4.980 | 4.850 | 4.960 | 4.960 | 298,000 |
15 Apr 2024 | 4.960 | 5.030 | 4.900 | 5.030 | 5.030 | 350,000 |
12 Apr 2024 | 4.880 | 4.960 | 4.870 | 4.960 | 4.960 | 316,000 |
11 Apr 2024 | 4.970 | 5.020 | 4.850 | 4.910 | 4.910 | 629,000 |
10 Apr 2024 | 5.000 | 5.020 | 4.940 | 4.970 | 4.970 | 470,024 |
09 Apr 2024 | 4.930 | 5.010 | 4.930 | 5.000 | 5.000 | 439,298 |
08 Apr 2024 | 4.940 | 4.940 | 4.880 | 4.930 | 4.930 | 413,284 |
05 Apr 2024 | 4.870 | 4.910 | 4.810 | 4.910 | 4.910 | 571,300 |
03 Apr 2024 | 4.900 | 4.900 | 4.810 | 4.870 | 4.870 | 354,000 |
02 Apr 2024 | 4.940 | 4.950 | 4.800 | 4.840 | 4.840 | 673,716 |
28 Mar 2024 | 5.030 | 5.030 | 4.840 | 4.950 | 4.950 | 512,000 |
27 Mar 2024 | 4.830 | 4.990 | 4.830 | 4.940 | 4.940 | 609,500 |
26 Mar 2024 | 4.800 | 4.870 | 4.790 | 4.860 | 4.860 | 420,500 |
25 Mar 2024 | 4.820 | 4.880 | 4.670 | 4.810 | 4.810 | 482,000 |
22 Mar 2024 | 4.910 | 4.920 | 4.860 | 4.880 | 4.880 | 403,000 |
21 Mar 2024 | 4.880 | 4.910 | 4.840 | 4.910 | 4.910 | 234,304 |
20 Mar 2024 | 4.770 | 4.860 | 4.770 | 4.860 | 4.860 | 204,000 |
19 Mar 2024 | 4.950 | 4.950 | 4.860 | 4.880 | 4.880 | 239,000 |
18 Mar 2024 | 4.820 | 4.900 | 4.820 | 4.900 | 4.900 | 355,000 |
15 Mar 2024 | 4.810 | 4.900 | 4.740 | 4.860 | 4.860 | 583,999 |
14 Mar 2024 | 4.850 | 4.870 | 4.650 | 4.710 | 4.710 | 2,180,001 |
13 Mar 2024 | 4.920 | 4.930 | 4.860 | 4.860 | 4.860 | 78,000 |
12 Mar 2024 | 4.850 | 4.930 | 4.810 | 4.920 | 4.920 | 399,000 |
11 Mar 2024 | 4.930 | 4.940 | 4.800 | 4.850 | 4.850 | 245,000 |
08 Mar 2024 | 4.930 | 4.940 | 4.870 | 4.930 | 4.930 | 149,000 |
07 Mar 2024 | 4.890 | 4.980 | 4.840 | 4.850 | 4.850 | 219,099 |
06 Mar 2024 | 4.840 | 5.010 | 4.820 | 4.950 | 4.950 | 273,000 |
05 Mar 2024 | 4.910 | 4.960 | 4.840 | 4.860 | 4.860 | 257,000 |
04 Mar 2024 | 4.950 | 5.080 | 4.950 | 4.950 | 4.950 | 236,000 |
01 Mar 2024 | 4.880 | 4.970 | 4.850 | 4.950 | 4.950 | 789,000 |
29 Feb 2024 | 5.130 | 5.170 | 4.820 | 4.820 | 4.820 | 2,003,000 |
28 Feb 2024 | 5.140 | 5.180 | 5.100 | 5.130 | 5.130 | 226,000 |
27 Feb 2024 | 5.200 | 5.240 | 5.090 | 5.140 | 5.140 | 261,000 |
26 Feb 2024 | 5.180 | 5.230 | 5.130 | 5.180 | 5.180 | 322,000 |
23 Feb 2024 | 5.200 | 5.200 | 5.120 | 5.170 | 5.170 | 310,095 |
22 Feb 2024 | 5.210 | 5.320 | 5.130 | 5.200 | 5.200 | 532,000 |
21 Feb 2024 | 5.270 | 5.290 | 5.050 | 5.260 | 5.260 | 738,000 |
20 Feb 2024 | 5.340 | 5.370 | 5.250 | 5.300 | 5.300 | 185,000 |
19 Feb 2024 | 5.460 | 5.470 | 5.340 | 5.340 | 5.340 | 192,000 |
16 Feb 2024 | 5.550 | 5.550 | 5.320 | 5.460 | 5.460 | 396,000 |
15 Feb 2024 | 5.850 | 5.850 | 5.430 | 5.470 | 5.470 | 160,000 |
14 Feb 2024 | 5.860 | 5.860 | 5.420 | 5.440 | 5.440 | 556,000 |
09 Feb 2024 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | - |
08 Feb 2024 | 5.640 | 5.770 | 5.640 | 5.660 | 5.660 | 165,000 |
07 Feb 2024 | 5.750 | 5.780 | 5.700 | 5.780 | 5.780 | 411,085 |
06 Feb 2024 | 5.900 | 5.890 | 5.760 | 5.780 | 5.780 | 456,000 |
05 Feb 2024 | 5.780 | 5.880 | 5.770 | 5.880 | 5.880 | 125,000 |
02 Feb 2024 | 5.800 | 5.840 | 5.780 | 5.840 | 5.840 | 172,000 |
01 Feb 2024 | 5.780 | 5.850 | 5.750 | 5.850 | 5.850 | 178,000 |
31 Jan 2024 | 5.780 | 5.840 | 5.770 | 5.770 | 5.770 | 253,000 |
30 Jan 2024 | 5.780 | 5.780 | 5.740 | 5.770 | 5.770 | 145,000 |
29 Jan 2024 | 5.790 | 5.820 | 5.730 | 5.780 | 5.780 | 168,000 |
26 Jan 2024 | 5.850 | 5.850 | 5.800 | 5.820 | 5.820 | 184,000 |
25 Jan 2024 | 5.790 | 5.920 | 5.770 | 5.830 | 5.830 | 277,000 |
24 Jan 2024 | 5.770 | 5.830 | 5.720 | 5.820 | 5.820 | 137,120 |
23 Jan 2024 | 5.610 | 5.810 | 5.610 | 5.730 | 5.730 | 556,000 |
22 Jan 2024 | 5.820 | 5.820 | 5.650 | 5.700 | 5.700 | 264,085 |
19 Jan 2024 | 5.900 | 5.910 | 5.830 | 5.840 | 5.840 | 267,000 |
18 Jan 2024 | 5.940 | 5.940 | 5.900 | 5.900 | 5.900 | 259,000 |
17 Jan 2024 | 5.890 | 5.990 | 5.850 | 5.960 | 5.960 | 378,000 |
16 Jan 2024 | 5.950 | 6.030 | 5.900 | 5.940 | 5.940 | 296,000 |
15 Jan 2024 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | - |
12 Jan 2024 | 6.010 | 6.200 | 5.990 | 6.200 | 6.200 | 360,000 |
11 Jan 2024 | 5.960 | 6.070 | 5.950 | 6.070 | 6.070 | 184,000 |
10 Jan 2024 | 5.990 | 6.040 | 5.970 | 6.000 | 6.000 | 274,000 |
09 Jan 2024 | 5.990 | 6.050 | 5.960 | 6.040 | 6.040 | 237,000 |
08 Jan 2024 | 5.990 | 6.020 | 5.980 | 6.020 | 6.020 | 209,081 |
05 Jan 2024 | 5.990 | 6.070 | 5.870 | 6.070 | 6.070 | 510,000 |
04 Jan 2024 | 6.190 | 6.190 | 5.950 | 5.990 | 5.990 | 484,000 |
03 Jan 2024 | 6.220 | 6.250 | 6.160 | 6.190 | 6.190 | 93,152 |
02 Jan 2024 | 6.210 | 6.220 | 6.180 | 6.220 | 6.220 | 21,000 |
29 Dec 2023 | 6.200 | 6.250 | 6.190 | 6.250 | 6.250 | 348,000 |
28 Dec 2023 | 6.150 | 6.250 | 6.120 | 6.220 | 6.220 | 514,000 |
27 Dec 2023 | 6.120 | 6.240 | 6.080 | 6.180 | 6.180 | 296,000 |
22 Dec 2023 | 6.080 | 6.150 | 6.070 | 6.150 | 6.150 | 94,000 |
21 Dec 2023 | 6.050 | 6.130 | 6.030 | 6.130 | 6.130 | 145,081 |
20 Dec 2023 | 6.040 | 6.110 | 6.010 | 6.110 | 6.110 | 221,000 |
19 Dec 2023 | 5.980 | 6.030 | 5.950 | 6.030 | 6.030 | 265,000 |
18 Dec 2023 | 5.950 | 6.080 | 5.850 | 6.080 | 6.080 | 187,000 |
15 Dec 2023 | 5.950 | 5.970 | 5.880 | 5.950 | 5.950 | 377,000 |
14 Dec 2023 | 6.100 | 6.100 | 5.950 | 5.950 | 5.950 | 393,000 |
13 Dec 2023 | 5.970 | 6.090 | 5.970 | 6.080 | 6.080 | 154,000 |
12 Dec 2023 | 5.880 | 6.070 | 5.880 | 6.070 | 6.070 | 162,000 |
11 Dec 2023 | 5.910 | 5.910 | 5.790 | 5.910 | 5.910 | 304,000 |
08 Dec 2023 | 5.890 | 5.910 | 5.850 | 5.910 | 5.910 | 217,000 |
07 Dec 2023 | 5.910 | 5.920 | 5.830 | 5.900 | 5.900 | 232,251 |
06 Dec 2023 | 5.960 | 6.030 | 5.920 | 5.960 | 5.960 | 185,000 |
05 Dec 2023 | 6.080 | 6.080 | 5.940 | 5.960 | 5.960 | 244,156 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |