Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 5.40 | 5.50 | 4.91 | 5.04 | 5.04 | 703,100 |
07 May 2024 | 5.00 | 5.36 | 4.65 | 5.12 | 5.12 | 3,266,900 |
06 May 2024 | 3.98 | 4.05 | 3.95 | 4.00 | 4.00 | 116,900 |
03 May 2024 | 4.04 | 4.12 | 3.94 | 3.97 | 3.97 | 53,000 |
02 May 2024 | 4.03 | 4.03 | 3.95 | 3.96 | 3.96 | 59,200 |
01 May 2024 | 3.96 | 4.07 | 3.93 | 3.99 | 3.99 | 87,400 |
30 Apr 2024 | 4.03 | 4.16 | 3.90 | 3.96 | 3.96 | 113,100 |
29 Apr 2024 | 4.00 | 4.29 | 3.98 | 4.07 | 4.07 | 156,700 |
26 Apr 2024 | 4.08 | 4.09 | 3.95 | 3.98 | 3.98 | 128,400 |
25 Apr 2024 | 4.12 | 4.15 | 4.06 | 4.07 | 4.07 | 71,900 |
24 Apr 2024 | 4.23 | 4.32 | 4.10 | 4.15 | 4.15 | 118,200 |
23 Apr 2024 | 4.31 | 4.45 | 4.29 | 4.31 | 4.31 | 99,200 |
22 Apr 2024 | 4.60 | 4.60 | 4.25 | 4.29 | 4.29 | 144,200 |
19 Apr 2024 | 4.55 | 4.62 | 4.44 | 4.48 | 4.48 | 129,700 |
18 Apr 2024 | 4.71 | 4.76 | 4.49 | 4.55 | 4.55 | 106,600 |
17 Apr 2024 | 4.67 | 4.86 | 4.57 | 4.70 | 4.70 | 127,800 |
16 Apr 2024 | 4.65 | 4.66 | 4.53 | 4.64 | 4.64 | 136,500 |
15 Apr 2024 | 4.60 | 4.91 | 4.57 | 4.63 | 4.63 | 217,300 |
12 Apr 2024 | 4.79 | 4.79 | 4.54 | 4.57 | 4.57 | 183,200 |
11 Apr 2024 | 4.93 | 4.97 | 4.77 | 4.81 | 4.81 | 146,400 |
10 Apr 2024 | 5.02 | 5.02 | 4.93 | 4.97 | 4.97 | 84,500 |
09 Apr 2024 | 5.21 | 5.28 | 5.00 | 5.06 | 5.06 | 96,400 |
08 Apr 2024 | 5.09 | 5.26 | 4.99 | 5.21 | 5.21 | 145,000 |
05 Apr 2024 | 4.93 | 5.16 | 4.87 | 5.06 | 5.06 | 110,900 |
04 Apr 2024 | 5.02 | 5.15 | 4.92 | 4.93 | 4.93 | 113,300 |
03 Apr 2024 | 5.01 | 5.10 | 4.99 | 5.02 | 5.02 | 65,400 |
02 Apr 2024 | 5.20 | 5.20 | 4.95 | 5.04 | 5.04 | 109,900 |
01 Apr 2024 | 5.18 | 5.30 | 4.99 | 5.22 | 5.22 | 206,300 |
28 Mar 2024 | 5.18 | 5.33 | 5.14 | 5.20 | 5.20 | 73,800 |
27 Mar 2024 | 5.14 | 5.28 | 5.10 | 5.16 | 5.16 | 327,700 |
26 Mar 2024 | 5.13 | 5.21 | 5.06 | 5.14 | 5.14 | 102,500 |
25 Mar 2024 | 5.50 | 5.50 | 4.95 | 5.13 | 5.13 | 259,900 |
22 Mar 2024 | 5.43 | 5.47 | 5.36 | 5.44 | 5.44 | 98,700 |
21 Mar 2024 | 5.75 | 5.75 | 5.35 | 5.43 | 5.43 | 219,600 |
20 Mar 2024 | 5.46 | 5.77 | 5.45 | 5.75 | 5.75 | 163,300 |
19 Mar 2024 | 5.48 | 5.58 | 5.32 | 5.40 | 5.40 | 184,200 |
18 Mar 2024 | 5.41 | 5.54 | 5.39 | 5.49 | 5.49 | 131,000 |
15 Mar 2024 | 5.13 | 5.55 | 5.13 | 5.45 | 5.45 | 262,500 |
14 Mar 2024 | 5.23 | 5.25 | 4.93 | 5.19 | 5.19 | 174,700 |
13 Mar 2024 | 5.70 | 5.79 | 5.23 | 5.29 | 5.29 | 263,900 |
12 Mar 2024 | 6.03 | 6.08 | 5.30 | 5.60 | 5.60 | 624,100 |
11 Mar 2024 | 5.42 | 5.45 | 5.26 | 5.31 | 5.31 | 96,700 |
08 Mar 2024 | 5.62 | 5.74 | 5.29 | 5.40 | 5.40 | 259,400 |
07 Mar 2024 | 5.18 | 5.60 | 5.18 | 5.52 | 5.52 | 155,200 |
06 Mar 2024 | 5.14 | 5.18 | 5.07 | 5.16 | 5.16 | 65,900 |
05 Mar 2024 | 4.91 | 5.18 | 4.91 | 5.11 | 5.11 | 93,500 |
04 Mar 2024 | 4.89 | 5.05 | 4.79 | 4.92 | 4.92 | 123,900 |
01 Mar 2024 | 4.69 | 4.90 | 4.62 | 4.90 | 4.90 | 88,500 |
29 Feb 2024 | 4.77 | 4.82 | 4.58 | 4.63 | 4.63 | 64,000 |
28 Feb 2024 | 4.99 | 4.99 | 4.71 | 4.74 | 4.74 | 75,100 |
27 Feb 2024 | 4.89 | 5.11 | 4.89 | 4.93 | 4.93 | 57,600 |
26 Feb 2024 | 4.82 | 5.18 | 4.79 | 4.97 | 4.97 | 202,600 |
23 Feb 2024 | 4.38 | 4.81 | 4.28 | 4.78 | 4.78 | 191,600 |
22 Feb 2024 | 4.30 | 4.43 | 4.30 | 4.37 | 4.37 | 134,700 |
21 Feb 2024 | 4.55 | 4.59 | 4.31 | 4.39 | 4.39 | 141,200 |
20 Feb 2024 | 4.46 | 4.65 | 4.46 | 4.55 | 4.55 | 135,200 |
16 Feb 2024 | 4.46 | 4.63 | 4.37 | 4.53 | 4.53 | 110,600 |
15 Feb 2024 | 4.44 | 4.53 | 4.41 | 4.50 | 4.50 | 126,100 |
14 Feb 2024 | 4.44 | 4.53 | 4.41 | 4.41 | 4.41 | 57,200 |
13 Feb 2024 | 4.45 | 4.57 | 4.37 | 4.40 | 4.40 | 99,000 |
12 Feb 2024 | 4.38 | 4.62 | 4.35 | 4.58 | 4.58 | 149,200 |
09 Feb 2024 | 4.41 | 4.47 | 4.32 | 4.40 | 4.40 | 102,600 |
08 Feb 2024 | 4.35 | 4.44 | 4.33 | 4.41 | 4.41 | 82,800 |
07 Feb 2024 | 4.56 | 4.61 | 4.36 | 4.39 | 4.39 | 126,900 |
06 Feb 2024 | 4.46 | 4.61 | 4.44 | 4.56 | 4.56 | 117,900 |
05 Feb 2024 | 4.43 | 4.54 | 4.36 | 4.48 | 4.48 | 65,800 |
02 Feb 2024 | 4.56 | 4.58 | 4.43 | 4.53 | 4.53 | 64,900 |
01 Feb 2024 | 4.35 | 4.61 | 4.34 | 4.60 | 4.60 | 135,800 |
31 Jan 2024 | 4.56 | 4.65 | 4.33 | 4.34 | 4.34 | 107,000 |
30 Jan 2024 | 4.82 | 4.89 | 4.50 | 4.58 | 4.58 | 129,100 |
29 Jan 2024 | 4.53 | 4.88 | 4.45 | 4.81 | 4.81 | 206,100 |
26 Jan 2024 | 4.50 | 4.65 | 4.43 | 4.52 | 4.52 | 98,200 |
25 Jan 2024 | 4.34 | 4.50 | 4.30 | 4.50 | 4.50 | 81,200 |
24 Jan 2024 | 4.62 | 4.62 | 4.30 | 4.33 | 4.33 | 148,000 |
23 Jan 2024 | 4.81 | 4.81 | 4.60 | 4.61 | 4.61 | 112,200 |
22 Jan 2024 | 4.82 | 4.97 | 4.75 | 4.81 | 4.81 | 116,400 |
19 Jan 2024 | 4.82 | 4.83 | 4.65 | 4.80 | 4.80 | 122,000 |
18 Jan 2024 | 4.87 | 4.91 | 4.67 | 4.78 | 4.78 | 117,900 |
17 Jan 2024 | 4.78 | 4.85 | 4.67 | 4.85 | 4.85 | 120,100 |
16 Jan 2024 | 5.05 | 5.05 | 4.83 | 4.86 | 4.86 | 114,100 |
12 Jan 2024 | 4.89 | 5.10 | 4.81 | 5.05 | 5.05 | 211,700 |
11 Jan 2024 | 4.88 | 4.97 | 4.76 | 4.89 | 4.89 | 127,500 |
10 Jan 2024 | 4.94 | 4.98 | 4.82 | 4.88 | 4.88 | 121,700 |
09 Jan 2024 | 4.87 | 5.05 | 4.81 | 4.93 | 4.93 | 215,900 |
08 Jan 2024 | 4.89 | 5.04 | 4.86 | 4.95 | 4.95 | 192,500 |
05 Jan 2024 | 5.00 | 5.07 | 4.84 | 4.94 | 4.94 | 327,700 |
04 Jan 2024 | 5.16 | 5.20 | 4.97 | 5.06 | 5.06 | 240,300 |
03 Jan 2024 | 5.24 | 5.33 | 5.13 | 5.22 | 5.22 | 120,700 |
02 Jan 2024 | 5.23 | 5.28 | 5.03 | 5.25 | 5.25 | 150,000 |
29 Dec 2023 | 5.33 | 5.45 | 5.18 | 5.27 | 5.27 | 80,600 |
28 Dec 2023 | 5.26 | 5.40 | 5.25 | 5.34 | 5.34 | 112,800 |
27 Dec 2023 | 5.27 | 5.37 | 5.19 | 5.33 | 5.33 | 129,000 |
26 Dec 2023 | 5.26 | 5.32 | 5.10 | 5.28 | 5.28 | 50,200 |
22 Dec 2023 | 5.19 | 5.32 | 5.16 | 5.23 | 5.23 | 78,900 |
21 Dec 2023 | 5.26 | 5.40 | 4.97 | 5.15 | 5.15 | 124,500 |
20 Dec 2023 | 5.27 | 5.54 | 5.03 | 5.21 | 5.21 | 165,400 |
19 Dec 2023 | 5.23 | 5.35 | 5.22 | 5.33 | 5.33 | 159,600 |
18 Dec 2023 | 5.12 | 5.25 | 5.01 | 5.23 | 5.23 | 171,600 |
15 Dec 2023 | 5.06 | 5.24 | 4.97 | 5.17 | 5.17 | 227,000 |
14 Dec 2023 | 4.87 | 5.13 | 4.69 | 5.07 | 5.07 | 140,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |