Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 5.720 | 5.840 | 5.660 | 5.730 | 5.730 | 9,769,600 |
29 Apr 2024 | 5.580 | 5.740 | 5.580 | 5.660 | 5.660 | 11,680,000 |
26 Apr 2024 | 5.490 | 5.660 | 5.480 | 5.600 | 5.600 | 6,942,600 |
25 Apr 2024 | 5.420 | 5.510 | 5.340 | 5.430 | 5.430 | 4,013,600 |
24 Apr 2024 | 5.360 | 5.440 | 5.340 | 5.370 | 5.370 | 4,733,800 |
23 Apr 2024 | 5.310 | 5.360 | 5.250 | 5.330 | 5.330 | 3,854,800 |
22 Apr 2024 | 5.110 | 5.360 | 5.110 | 5.320 | 5.320 | 6,248,400 |
19 Apr 2024 | 5.150 | 5.210 | 5.060 | 5.140 | 5.140 | 4,397,600 |
18 Apr 2024 | 5.270 | 5.350 | 5.200 | 5.220 | 5.220 | 4,826,400 |
17 Apr 2024 | 5.200 | 5.240 | 5.140 | 5.230 | 5.230 | 3,936,000 |
16 Apr 2024 | 5.090 | 5.250 | 5.000 | 5.150 | 5.150 | 4,702,000 |
15 Apr 2024 | 5.390 | 5.390 | 4.970 | 5.040 | 5.040 | 12,875,634 |
12 Apr 2024 | 5.510 | 5.530 | 5.240 | 5.300 | 5.300 | 7,124,400 |
11 Apr 2024 | 5.780 | 5.780 | 5.280 | 5.460 | 5.460 | 15,529,231 |
10 Apr 2024 | 5.750 | 5.780 | 5.570 | 5.720 | 5.720 | 4,454,440 |
09 Apr 2024 | 5.700 | 5.850 | 5.560 | 5.690 | 5.690 | 8,285,600 |
08 Apr 2024 | 5.580 | 5.640 | 5.520 | 5.600 | 5.600 | 3,447,480 |
05 Apr 2024 | 5.660 | 5.700 | 5.480 | 5.530 | 5.530 | 2,587,600 |
03 Apr 2024 | 5.620 | 5.710 | 5.470 | 5.660 | 5.660 | 3,892,000 |
02 Apr 2024 | 5.560 | 5.750 | 5.520 | 5.660 | 5.660 | 7,226,908 |
28 Mar 2024 | 5.640 | 5.640 | 5.510 | 5.520 | 5.520 | 4,202,800 |
27 Mar 2024 | 5.520 | 5.700 | 5.380 | 5.600 | 5.600 | 9,094,000 |
26 Mar 2024 | 5.580 | 5.610 | 5.500 | 5.520 | 5.520 | 4,782,000 |
25 Mar 2024 | 5.510 | 5.570 | 5.430 | 5.550 | 5.550 | 4,341,600 |
22 Mar 2024 | 5.590 | 5.570 | 5.440 | 5.500 | 5.500 | 4,090,400 |
21 Mar 2024 | 5.570 | 5.650 | 5.460 | 5.580 | 5.580 | 4,937,200 |
20 Mar 2024 | 5.570 | 5.630 | 5.450 | 5.540 | 5.540 | 4,995,322 |
19 Mar 2024 | 5.520 | 5.640 | 5.490 | 5.570 | 5.570 | 5,083,826 |
18 Mar 2024 | 5.560 | 5.650 | 5.510 | 5.610 | 5.610 | 3,630,400 |
15 Mar 2024 | 5.620 | 5.620 | 5.440 | 5.590 | 5.590 | 4,030,624 |
14 Mar 2024 | 5.580 | 5.690 | 5.510 | 5.620 | 5.620 | 4,205,235 |
13 Mar 2024 | 5.300 | 5.690 | 5.300 | 5.610 | 5.610 | 13,109,244 |
12 Mar 2024 | 5.080 | 5.400 | 4.980 | 5.330 | 5.330 | 13,699,600 |
11 Mar 2024 | 4.900 | 5.010 | 4.870 | 4.970 | 4.970 | 5,305,938 |
08 Mar 2024 | 4.850 | 4.960 | 4.840 | 4.860 | 4.860 | 4,472,400 |
07 Mar 2024 | 4.900 | 5.010 | 4.830 | 4.860 | 4.860 | 3,653,600 |
06 Mar 2024 | 4.990 | 5.120 | 4.870 | 4.920 | 4.920 | 2,970,320 |
05 Mar 2024 | 4.950 | 5.060 | 4.930 | 4.970 | 4.970 | 2,882,108 |
04 Mar 2024 | 5.080 | 5.180 | 4.980 | 5.050 | 5.050 | 7,758,400 |
01 Mar 2024 | 5.040 | 5.190 | 5.030 | 5.140 | 5.140 | 2,160,800 |
29 Feb 2024 | 5.080 | 5.190 | 5.080 | 5.090 | 5.090 | 2,520,000 |
28 Feb 2024 | 5.170 | 5.300 | 5.050 | 5.080 | 5.080 | 2,525,200 |
27 Feb 2024 | 5.000 | 5.220 | 5.000 | 5.200 | 5.200 | 2,442,110 |
26 Feb 2024 | 4.990 | 5.250 | 4.970 | 5.140 | 5.140 | 7,866,000 |
23 Feb 2024 | 4.960 | 5.010 | 4.920 | 4.970 | 4.970 | 2,235,458 |
22 Feb 2024 | 4.830 | 5.010 | 4.700 | 4.980 | 4.980 | 9,903,600 |
21 Feb 2024 | 4.650 | 4.890 | 4.560 | 4.800 | 4.800 | 11,232,859 |
20 Feb 2024 | 4.650 | 4.650 | 4.500 | 4.620 | 4.620 | 9,319,600 |
19 Feb 2024 | 4.700 | 4.700 | 4.530 | 4.590 | 4.590 | 7,391,200 |
16 Feb 2024 | 4.560 | 4.660 | 4.430 | 4.650 | 4.650 | 9,103,600 |
15 Feb 2024 | 4.500 | 4.500 | 4.340 | 4.430 | 4.430 | 4,664,800 |
14 Feb 2024 | 4.700 | 4.700 | 4.430 | 4.490 | 4.490 | 3,043,107 |
09 Feb 2024 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | - |
08 Feb 2024 | 4.730 | 4.830 | 4.650 | 4.670 | 4.670 | 4,257,200 |
07 Feb 2024 | 4.840 | 4.940 | 4.760 | 4.770 | 4.770 | 2,104,800 |
06 Feb 2024 | 4.690 | 4.860 | 4.680 | 4.850 | 4.850 | 19,282,510 |
05 Feb 2024 | 4.780 | 4.820 | 4.580 | 4.730 | 4.730 | 3,570,800 |
02 Feb 2024 | 4.950 | 5.080 | 4.800 | 4.820 | 4.820 | 5,936,000 |
01 Feb 2024 | 4.930 | 5.030 | 4.840 | 4.950 | 4.950 | 3,474,000 |
31 Jan 2024 | 4.900 | 4.930 | 4.770 | 4.860 | 4.860 | 6,123,600 |
30 Jan 2024 | 4.880 | 4.980 | 4.760 | 4.900 | 4.900 | 6,209,200 |
29 Jan 2024 | 5.000 | 5.130 | 4.910 | 4.960 | 4.960 | 5,062,666 |
26 Jan 2024 | 4.910 | 5.130 | 4.880 | 5.000 | 5.000 | 6,098,800 |
25 Jan 2024 | 4.760 | 4.980 | 4.760 | 4.950 | 4.950 | 4,765,200 |
24 Jan 2024 | 4.650 | 4.800 | 4.620 | 4.760 | 4.760 | 4,319,600 |
23 Jan 2024 | 4.510 | 4.720 | 4.500 | 4.650 | 4.650 | 7,545,600 |
22 Jan 2024 | 4.680 | 4.700 | 4.480 | 4.510 | 4.510 | 9,169,600 |
19 Jan 2024 | 4.740 | 4.750 | 4.610 | 4.700 | 4.700 | 7,295,443 |
18 Jan 2024 | 4.770 | 4.790 | 4.630 | 4.770 | 4.770 | 5,040,400 |
17 Jan 2024 | 4.940 | 5.000 | 4.690 | 4.770 | 4.770 | 10,393,200 |
16 Jan 2024 | 5.020 | 5.020 | 4.890 | 4.950 | 4.950 | 4,643,600 |
15 Jan 2024 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | - |
12 Jan 2024 | 4.980 | 5.110 | 4.910 | 5.050 | 5.050 | 3,170,400 |
11 Jan 2024 | 4.970 | 5.130 | 4.930 | 4.970 | 4.970 | 4,896,000 |
10 Jan 2024 | 4.940 | 5.060 | 4.890 | 5.030 | 5.030 | 2,936,100 |
09 Jan 2024 | 4.890 | 5.100 | 4.880 | 4.940 | 4.940 | 4,071,300 |
08 Jan 2024 | 4.990 | 5.010 | 4.830 | 4.870 | 4.870 | 8,949,200 |
05 Jan 2024 | 5.030 | 5.100 | 4.940 | 4.960 | 4.960 | 2,806,600 |
04 Jan 2024 | 5.050 | 5.060 | 4.960 | 5.030 | 5.030 | 3,387,600 |
03 Jan 2024 | 5.200 | 5.260 | 5.030 | 5.050 | 5.050 | 2,965,600 |
02 Jan 2024 | 5.160 | 5.360 | 5.130 | 5.200 | 5.200 | 3,635,600 |
29 Dec 2023 | 5.200 | 5.350 | 5.180 | 5.350 | 5.350 | 3,861,200 |
28 Dec 2023 | 5.040 | 5.260 | 5.040 | 5.240 | 5.240 | 3,800,400 |
27 Dec 2023 | 5.150 | 5.150 | 5.050 | 5.070 | 5.070 | 2,994,800 |
22 Dec 2023 | 5.150 | 5.270 | 5.090 | 5.090 | 5.090 | 3,206,800 |
21 Dec 2023 | 5.150 | 5.230 | 5.130 | 5.180 | 5.180 | 2,412,000 |
20 Dec 2023 | 5.060 | 5.270 | 5.060 | 5.200 | 5.200 | 7,029,219 |
19 Dec 2023 | 5.070 | 5.190 | 4.990 | 5.050 | 5.050 | 9,219,000 |
18 Dec 2023 | 5.100 | 5.200 | 4.990 | 5.170 | 5.170 | 6,709,426 |
15 Dec 2023 | 4.840 | 5.170 | 4.840 | 5.150 | 5.150 | 8,808,265 |
14 Dec 2023 | 4.910 | 5.070 | 4.910 | 4.930 | 4.930 | 7,710,800 |
13 Dec 2023 | 5.000 | 5.070 | 4.850 | 4.910 | 4.910 | 10,117,827 |
12 Dec 2023 | 5.070 | 5.120 | 5.010 | 5.010 | 5.010 | 3,535,600 |
11 Dec 2023 | 5.050 | 5.050 | 4.920 | 5.020 | 5.020 | 2,700,800 |
08 Dec 2023 | 5.160 | 5.190 | 5.050 | 5.050 | 5.050 | 5,483,400 |
07 Dec 2023 | 5.060 | 5.230 | 5.060 | 5.200 | 5.200 | 8,655,787 |
06 Dec 2023 | 5.020 | 5.160 | 5.000 | 5.140 | 5.140 | 9,089,645 |
05 Dec 2023 | 5.130 | 5.130 | 4.980 | 5.040 | 5.040 | 6,631,200 |
04 Dec 2023 | 5.130 | 5.140 | 5.020 | 5.100 | 5.100 | 5,263,400 |
01 Dec 2023 | 5.230 | 5.240 | 5.040 | 5.160 | 5.160 | 12,752,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |