Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.75 | 6.00 | 5.51 | 5.75 | 5.75 | 112,437 |
02 May 2024 | 5.50 | 6.00 | 5.35 | 6.00 | 6.00 | 326,699 |
01 May 2024 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | 68,432 |
30 Apr 2024 | 6.00 | 6.40 | 5.37 | 6.20 | 6.20 | 464,463 |
29 Apr 2024 | 6.25 | 6.50 | 5.50 | 6.00 | 6.00 | 493,362 |
26 Apr 2024 | 6.50 | 7.00 | 6.00 | 6.25 | 6.25 | 361,582 |
25 Apr 2024 | 6.00 | 7.00 | 5.60 | 6.00 | 6.00 | 1,134,849 |
24 Apr 2024 | 6.25 | 6.50 | 5.50 | 6.00 | 6.00 | 438,742 |
23 Apr 2024 | 6.25 | 7.00 | 6.00 | 6.25 | 6.25 | 965,633 |
22 Apr 2024 | 5.00 | 6.50 | 4.65 | 6.00 | 6.00 | 1,228,353 |
19 Apr 2024 | 5.50 | 6.00 | 4.50 | 5.00 | 5.00 | 945,884 |
18 Apr 2024 | 4.25 | 5.50 | 4.00 | 5.25 | 5.25 | 400,574 |
17 Apr 2024 | 3.50 | 4.50 | 3.50 | 4.25 | 4.25 | 319,860 |
16 Apr 2024 | 3.50 | 4.00 | 3.35 | 3.50 | 3.50 | 82,645 |
15 Apr 2024 | 3.50 | 3.90 | 3.30 | 3.50 | 3.50 | 147,194 |
12 Apr 2024 | 3.75 | 4.00 | 3.22 | 3.50 | 3.50 | 954,330 |
11 Apr 2024 | 4.60 | 4.80 | 3.20 | 3.60 | 3.60 | 1,137,766 |
10 Apr 2024 | 6.25 | 7.00 | 4.30 | 4.40 | 4.40 | 1,934,193 |
09 Apr 2024 | 5.25 | 7.00 | 5.00 | 6.00 | 6.00 | 6,770,633 |
08 Apr 2024 | 2.85 | 5.50 | 2.70 | 5.50 | 5.50 | 3,400,186 |
05 Apr 2024 | 3.25 | 3.50 | 2.50 | 3.20 | 3.20 | 2,166,253 |
04 Apr 2024 | 1.75 | 3.09 | 2.13 | 3.20 | 3.20 | 2,808,989 |
03 Apr 2024 | 1.40 | 1.80 | 1.30 | 1.70 | 1.70 | 1,539,151 |
02 Apr 2024 | 1.35 | 1.50 | 1.30 | 1.40 | 1.40 | 102,164 |
28 Mar 2024 | 1.30 | 1.50 | 1.20 | 1.35 | 1.35 | 456,720 |
27 Mar 2024 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 193,038 |
26 Mar 2024 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 106,696 |
25 Mar 2024 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 45,823 |
22 Mar 2024 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 912 |
21 Mar 2024 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 32,512 |
20 Mar 2024 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 381,605 |
19 Mar 2024 | 1.30 | 1.40 | 1.25 | 1.30 | 1.30 | 9,059 |
18 Mar 2024 | 1.30 | 1.40 | 1.22 | 1.30 | 1.30 | 311,170 |
15 Mar 2024 | 1.25 | 1.40 | 1.21 | 1.30 | 1.30 | 34,567 |
14 Mar 2024 | 1.25 | 1.33 | 1.28 | 1.33 | 1.33 | 417,466 |
13 Mar 2024 | 1.25 | 1.30 | 1.17 | 1.25 | 1.25 | 3,035 |
12 Mar 2024 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | 32,675 |
11 Mar 2024 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | 1,696,991 |
08 Mar 2024 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | 81,184 |
07 Mar 2024 | 1.35 | 1.50 | 1.05 | 1.25 | 1.25 | 604,424 |
06 Mar 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 36,585 |
05 Mar 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 129,261 |
04 Mar 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 96,537 |
01 Mar 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 50,562 |
29 Feb 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 141,313 |
28 Feb 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 907,585 |
27 Feb 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 113,613 |
26 Feb 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 160,387 |
23 Feb 2024 | 1.35 | 1.50 | 1.10 | 1.35 | 1.35 | 230,671 |
22 Feb 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 45,948 |
21 Feb 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 18,231 |
20 Feb 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 319,435 |
19 Feb 2024 | 1.35 | 1.50 | 1.27 | 1.35 | 1.35 | 5,418 |
16 Feb 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 354,151 |
15 Feb 2024 | 1.40 | 1.50 | 1.20 | 1.35 | 1.35 | 665,596 |
14 Feb 2024 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | 86,557 |
13 Feb 2024 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | 10,159 |
12 Feb 2024 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | 121,678 |
09 Feb 2024 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | 40,966 |
08 Feb 2024 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | 372,367 |
07 Feb 2024 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | 248,748 |
06 Feb 2024 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | 284,494 |
05 Feb 2024 | 1.30 | 1.50 | 1.20 | 1.40 | 1.40 | 1,055,262 |
02 Feb 2024 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 102,967 |
01 Feb 2024 | 1.30 | 1.43 | 1.20 | 1.30 | 1.30 | 507,784 |
31 Jan 2024 | 1.25 | 1.43 | 1.10 | 1.43 | 1.43 | 675,089 |
30 Jan 2024 | 1.25 | 1.40 | 1.11 | 1.38 | 1.38 | 60,212 |
29 Jan 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 50,168 |
26 Jan 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 30,868 |
25 Jan 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 59,905 |
24 Jan 2024 | 1.25 | 1.40 | 1.26 | 1.25 | 1.25 | 39,451 |
23 Jan 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 13,806 |
22 Jan 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 135,361 |
19 Jan 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 2,501 |
18 Jan 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 3,010 |
17 Jan 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 47,732 |
16 Jan 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 49,021 |
15 Jan 2024 | 1.40 | 1.40 | 1.10 | 1.25 | 1.25 | 4,846 |
12 Jan 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 5,264 |
11 Jan 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 3,912 |
10 Jan 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 26,521 |
09 Jan 2024 | 1.25 | 1.40 | 1.40 | 1.25 | 1.25 | 15,196 |
08 Jan 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 182,466 |
05 Jan 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 45,769 |
04 Jan 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 15,089 |
03 Jan 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 31,365 |
02 Jan 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 107,176 |
29 Dec 2023 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 47,595 |
28 Dec 2023 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 428,826 |
27 Dec 2023 | 1.30 | 1.40 | 1.10 | 1.25 | 1.25 | 259,934 |
22 Dec 2023 | 1.20 | 1.40 | 1.22 | 1.30 | 1.30 | 135,682 |
21 Dec 2023 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 130,854 |
20 Dec 2023 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 89,711 |
19 Dec 2023 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 235,709 |
18 Dec 2023 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 485,754 |
15 Dec 2023 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | 38,647 |
14 Dec 2023 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | 28,211 |
13 Dec 2023 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | 40,507 |
12 Dec 2023 | 1.40 | 1.50 | 1.30 | 1.35 | 1.35 | 126,296 |
11 Dec 2023 | 1.55 | 1.60 | 1.30 | 1.40 | 1.40 | 198,428 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |