Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 5.66 | 5.67 | 5.39 | 5.42 | 5.42 | 1,377,100 |
23 May 2024 | 5.83 | 5.88 | 5.55 | 5.63 | 5.63 | 1,423,200 |
22 May 2024 | 5.87 | 6.09 | 5.80 | 5.83 | 5.83 | 1,150,800 |
21 May 2024 | 5.92 | 6.06 | 5.86 | 5.88 | 5.88 | 2,244,200 |
20 May 2024 | 6.28 | 6.84 | 5.92 | 5.96 | 5.96 | 4,616,500 |
17 May 2024 | 6.16 | 6.25 | 5.97 | 6.00 | 6.00 | 1,952,200 |
16 May 2024 | 5.50 | 6.24 | 5.50 | 6.13 | 6.13 | 3,332,600 |
15 May 2024 | 5.45 | 5.59 | 5.10 | 5.58 | 5.58 | 2,252,100 |
14 May 2024 | 4.70 | 5.52 | 4.65 | 5.52 | 5.52 | 2,902,900 |
13 May 2024 | 4.28 | 4.81 | 4.23 | 4.73 | 4.73 | 2,429,300 |
10 May 2024 | 4.19 | 4.45 | 4.19 | 4.42 | 4.42 | 1,831,100 |
09 May 2024 | 4.02 | 4.30 | 3.94 | 4.20 | 4.20 | 1,839,200 |
09 May 2024 | 0.66 Dividend | |||||
08 May 2024 | 4.61 | 4.63 | 4.52 | 4.58 | 3.92 | 1,189,800 |
07 May 2024 | 4.79 | 4.79 | 4.61 | 4.67 | 4.00 | 673,400 |
06 May 2024 | 4.83 | 4.88 | 4.76 | 4.81 | 4.12 | 662,200 |
03 May 2024 | 4.80 | 4.82 | 4.61 | 4.77 | 4.08 | 962,900 |
02 May 2024 | 4.79 | 4.93 | 4.69 | 4.75 | 4.07 | 1,289,200 |
01 May 2024 | 4.50 | 4.74 | 4.50 | 4.59 | 3.93 | 1,003,700 |
30 Apr 2024 | 4.36 | 4.54 | 4.36 | 4.49 | 3.84 | 1,138,900 |
29 Apr 2024 | 4.40 | 4.47 | 4.33 | 4.45 | 3.81 | 675,200 |
26 Apr 2024 | 4.49 | 4.70 | 4.36 | 4.38 | 3.75 | 1,460,600 |
25 Apr 2024 | 4.53 | 4.59 | 4.39 | 4.41 | 3.77 | 789,400 |
24 Apr 2024 | 4.54 | 4.68 | 4.45 | 4.61 | 3.95 | 1,001,400 |
23 Apr 2024 | 4.47 | 4.52 | 4.38 | 4.43 | 3.79 | 969,100 |
22 Apr 2024 | 4.44 | 4.47 | 4.35 | 4.41 | 3.77 | 977,700 |
19 Apr 2024 | 4.46 | 4.50 | 4.33 | 4.41 | 3.77 | 871,200 |
18 Apr 2024 | 4.50 | 4.61 | 4.40 | 4.51 | 3.86 | 527,100 |
17 Apr 2024 | 4.50 | 4.50 | 4.37 | 4.44 | 3.80 | 600,600 |
16 Apr 2024 | 4.49 | 4.53 | 4.31 | 4.47 | 3.83 | 899,400 |
15 Apr 2024 | 4.65 | 4.70 | 4.46 | 4.47 | 3.83 | 954,200 |
12 Apr 2024 | 4.80 | 4.80 | 4.56 | 4.57 | 3.91 | 1,092,000 |
11 Apr 2024 | 4.87 | 4.99 | 4.76 | 4.85 | 4.15 | 916,100 |
10 Apr 2024 | 4.92 | 5.10 | 4.82 | 4.84 | 4.14 | 1,015,200 |
09 Apr 2024 | 5.10 | 5.19 | 4.89 | 4.99 | 4.27 | 1,530,000 |
08 Apr 2024 | 5.05 | 5.30 | 4.94 | 5.10 | 4.37 | 2,926,500 |
05 Apr 2024 | 4.68 | 5.07 | 4.64 | 5.00 | 4.28 | 2,795,700 |
04 Apr 2024 | 4.74 | 4.83 | 4.57 | 4.66 | 3.99 | 1,154,900 |
03 Apr 2024 | 4.61 | 4.85 | 4.59 | 4.69 | 4.01 | 2,336,200 |
02 Apr 2024 | 4.57 | 4.67 | 4.50 | 4.57 | 3.91 | 934,900 |
01 Apr 2024 | 4.60 | 4.67 | 4.51 | 4.62 | 3.95 | 1,050,000 |
28 Mar 2024 | 4.47 | 4.64 | 4.47 | 4.55 | 3.89 | 1,321,500 |
27 Mar 2024 | 4.36 | 4.51 | 4.35 | 4.45 | 3.81 | 1,382,800 |
26 Mar 2024 | 4.46 | 4.49 | 4.38 | 4.38 | 3.75 | 1,144,800 |
25 Mar 2024 | 4.58 | 4.74 | 4.41 | 4.46 | 3.82 | 1,952,400 |
22 Mar 2024 | 4.45 | 4.56 | 4.43 | 4.45 | 3.81 | 1,025,000 |
21 Mar 2024 | 4.70 | 4.73 | 4.23 | 4.44 | 3.80 | 2,911,000 |
20 Mar 2024 | 4.43 | 4.80 | 4.24 | 4.80 | 4.11 | 3,013,900 |
19 Mar 2024 | 4.30 | 4.48 | 3.87 | 4.40 | 3.77 | 3,938,300 |
18 Mar 2024 | 4.56 | 4.74 | 4.49 | 4.72 | 4.04 | 1,870,500 |
15 Mar 2024 | 4.52 | 4.57 | 4.38 | 4.44 | 3.80 | 1,042,400 |
14 Mar 2024 | 4.69 | 4.69 | 4.41 | 4.52 | 3.87 | 1,529,200 |
13 Mar 2024 | 4.70 | 4.82 | 4.51 | 4.72 | 4.04 | 2,390,500 |
12 Mar 2024 | 4.56 | 4.90 | 4.45 | 4.66 | 3.99 | 3,179,100 |
11 Mar 2024 | 4.10 | 4.75 | 4.09 | 4.48 | 3.83 | 4,297,600 |
08 Mar 2024 | 3.83 | 3.98 | 3.83 | 3.94 | 3.37 | 877,300 |
07 Mar 2024 | 4.05 | 4.06 | 3.78 | 3.82 | 3.27 | 1,660,100 |
06 Mar 2024 | 4.01 | 4.14 | 3.96 | 4.09 | 3.50 | 1,490,900 |
05 Mar 2024 | 3.80 | 3.98 | 3.74 | 3.90 | 3.34 | 1,373,300 |
04 Mar 2024 | 3.76 | 3.90 | 3.70 | 3.83 | 3.28 | 1,367,600 |
01 Mar 2024 | 3.62 | 3.82 | 3.59 | 3.75 | 3.21 | 1,559,700 |
29 Feb 2024 | 3.49 | 3.63 | 3.47 | 3.50 | 3.00 | 897,000 |
28 Feb 2024 | 3.52 | 3.55 | 3.46 | 3.49 | 2.99 | 729,700 |
27 Feb 2024 | 3.57 | 3.70 | 3.54 | 3.59 | 3.07 | 566,700 |
26 Feb 2024 | 3.42 | 3.58 | 3.37 | 3.58 | 3.06 | 633,400 |
23 Feb 2024 | 3.35 | 3.53 | 3.33 | 3.46 | 2.96 | 1,224,300 |
22 Feb 2024 | 3.21 | 3.38 | 3.21 | 3.36 | 2.88 | 809,800 |
21 Feb 2024 | 3.22 | 3.33 | 3.15 | 3.18 | 2.72 | 790,200 |
20 Feb 2024 | 3.28 | 3.29 | 3.15 | 3.16 | 2.70 | 947,400 |
16 Feb 2024 | 3.23 | 3.43 | 3.23 | 3.26 | 2.79 | 999,700 |
15 Feb 2024 | 3.13 | 3.26 | 3.10 | 3.22 | 2.76 | 872,500 |
14 Feb 2024 | 3.04 | 3.20 | 3.03 | 3.11 | 2.66 | 887,000 |
13 Feb 2024 | 3.02 | 3.05 | 2.97 | 2.99 | 2.56 | 911,300 |
12 Feb 2024 | 3.01 | 3.17 | 2.99 | 3.10 | 2.65 | 1,258,900 |
09 Feb 2024 | 3.01 | 3.03 | 2.93 | 2.98 | 2.55 | 1,815,900 |
08 Feb 2024 | 3.07 | 3.12 | 2.98 | 2.99 | 2.56 | 1,466,000 |
07 Feb 2024 | 3.30 | 3.35 | 3.07 | 3.11 | 2.66 | 1,467,000 |
06 Feb 2024 | 3.39 | 3.50 | 3.32 | 3.36 | 2.88 | 1,518,500 |
05 Feb 2024 | 3.20 | 3.35 | 3.15 | 3.27 | 2.80 | 1,218,800 |
02 Feb 2024 | 3.17 | 3.26 | 3.12 | 3.20 | 2.74 | 806,100 |
01 Feb 2024 | 3.10 | 3.32 | 3.10 | 3.22 | 2.76 | 1,154,100 |
31 Jan 2024 | 2.96 | 3.15 | 2.93 | 3.07 | 2.63 | 1,116,700 |
30 Jan 2024 | 3.04 | 3.07 | 2.99 | 3.01 | 2.58 | 810,200 |
29 Jan 2024 | 3.19 | 3.21 | 3.07 | 3.09 | 2.64 | 825,400 |
26 Jan 2024 | 3.17 | 3.27 | 3.15 | 3.19 | 2.73 | 755,800 |
25 Jan 2024 | 3.22 | 3.29 | 3.18 | 3.18 | 2.72 | 722,900 |
24 Jan 2024 | 3.18 | 3.32 | 3.07 | 3.19 | 2.73 | 1,563,000 |
23 Jan 2024 | 3.13 | 3.25 | 3.07 | 3.11 | 2.66 | 1,617,400 |
22 Jan 2024 | 3.23 | 3.26 | 2.92 | 2.99 | 2.56 | 2,982,800 |
19 Jan 2024 | 3.25 | 3.48 | 3.23 | 3.40 | 2.91 | 2,369,300 |
18 Jan 2024 | 3.30 | 3.46 | 3.26 | 3.27 | 2.80 | 1,965,100 |
17 Jan 2024 | 3.21 | 3.34 | 3.13 | 3.26 | 2.79 | 2,899,900 |
16 Jan 2024 | 3.32 | 3.46 | 3.30 | 3.36 | 2.88 | 2,185,400 |
12 Jan 2024 | 3.52 | 3.54 | 3.39 | 3.43 | 2.94 | 2,004,400 |
11 Jan 2024 | 3.28 | 3.54 | 3.28 | 3.50 | 3.00 | 2,666,000 |
10 Jan 2024 | 3.24 | 3.28 | 3.16 | 3.24 | 2.77 | 2,720,800 |
09 Jan 2024 | 3.32 | 3.37 | 3.25 | 3.25 | 2.78 | 964,400 |
08 Jan 2024 | 3.30 | 3.43 | 3.27 | 3.38 | 2.89 | 1,800,200 |
05 Jan 2024 | 3.47 | 3.51 | 3.35 | 3.35 | 2.87 | 857,100 |
04 Jan 2024 | 3.51 | 3.56 | 3.48 | 3.48 | 2.98 | 645,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |