Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.9134 | 3.1261 | 2.2496 | 3.1141 | 3.1141 | 9 |
01 May 2024 | 2.6724 | 2.9646 | 2.4976 | 2.9134 | 2.9134 | 6 |
30 Apr 2024 | 3.8285 | 3.8786 | 2.2404 | 2.6724 | 2.6724 | 25 |
29 Apr 2024 | 2.3691 | 3.8481 | 2.3342 | 3.8285 | 3.8285 | 11 |
28 Apr 2024 | 2.3796 | 3.8341 | 2.3595 | 2.3691 | 2.3691 | 74 |
27 Apr 2024 | 2.3922 | 2.3970 | 2.3461 | 2.3796 | 2.3796 | - |
26 Apr 2024 | 2.4196 | 2.4304 | 2.3766 | 2.3922 | 2.3922 | 11 |
25 Apr 2024 | 2.4097 | 2.4471 | 2.3574 | 2.4196 | 2.4196 | - |
24 Apr 2024 | 2.5039 | 3.0169 | 2.3862 | 2.4097 | 2.4097 | 20 |
23 Apr 2024 | 3.3415 | 3.3587 | 2.4851 | 2.5039 | 2.5039 | 18 |
22 Apr 2024 | 3.5722 | 3.6318 | 2.6258 | 3.3415 | 3.3415 | 19 |
21 Apr 2024 | 3.5717 | 3.6128 | 3.5386 | 3.5722 | 3.5722 | - |
20 Apr 2024 | 3.1932 | 3.5949 | 2.5466 | 3.5717 | 3.5717 | 10 |
19 Apr 2024 | 3.5055 | 3.5056 | 3.0960 | 3.1932 | 3.1932 | 27 |
18 Apr 2024 | 3.6756 | 3.8400 | 3.4489 | 3.5055 | 3.5055 | 46 |
17 Apr 2024 | 3.5178 | 3.7131 | 3.3076 | 3.6756 | 3.6756 | 2 |
16 Apr 2024 | 3.5008 | 3.7906 | 3.4456 | 3.5178 | 3.5178 | 22 |
15 Apr 2024 | 3.9416 | 4.0103 | 3.4525 | 3.5008 | 3.5008 | 43 |
14 Apr 2024 | 3.8452 | 3.9472 | 3.7365 | 3.9416 | 3.9416 | - |
13 Apr 2024 | 3.7098 | 4.0729 | 3.6379 | 3.8452 | 3.8452 | 39 |
12 Apr 2024 | 4.1497 | 4.2021 | 3.6301 | 3.7098 | 3.7098 | 34 |
11 Apr 2024 | 4.1815 | 4.2167 | 4.1193 | 4.1497 | 4.1497 | - |
10 Apr 2024 | 3.8168 | 4.2053 | 3.7316 | 4.1815 | 4.1815 | 18 |
09 Apr 2024 | 4.1200 | 4.1237 | 3.7733 | 3.8168 | 3.8168 | 34 |
08 Apr 2024 | 3.8371 | 4.1811 | 3.8240 | 4.1200 | 4.1200 | - |
07 Apr 2024 | 4.1364 | 4.1781 | 3.8143 | 3.8371 | 3.8371 | - |
06 Apr 2024 | 3.7537 | 4.1750 | 3.7341 | 4.1364 | 4.1364 | 1 |
05 Apr 2024 | 3.7878 | 3.7973 | 3.6534 | 3.7537 | 3.7537 | 7 |
04 Apr 2024 | 3.6536 | 3.8266 | 3.6021 | 3.7878 | 3.7878 | 23 |
03 Apr 2024 | 3.6190 | 3.6970 | 3.5729 | 3.6536 | 3.6536 | - |
02 Apr 2024 | 3.8559 | 3.9397 | 3.5750 | 3.6190 | 3.6190 | 17 |
01 Apr 2024 | 3.9443 | 3.9443 | 3.7670 | 3.8559 | 3.8559 | - |
31 Mar 2024 | 3.8448 | 3.9443 | 3.8438 | 3.9443 | 3.9443 | 17 |
30 Mar 2024 | 3.8581 | 3.8813 | 3.8425 | 3.8448 | 3.8448 | - |
29 Mar 2024 | 4.2452 | 4.2533 | 3.8175 | 3.8581 | 3.8581 | 24 |
28 Mar 2024 | 3.8377 | 4.2631 | 3.8064 | 4.2452 | 4.2452 | 1 |
27 Mar 2024 | 3.8652 | 3.9532 | 3.7766 | 3.8377 | 3.8377 | - |
26 Mar 2024 | 4.1982 | 4.2896 | 3.8350 | 3.8652 | 3.8652 | 13 |
25 Mar 2024 | 3.7134 | 4.2624 | 3.7134 | 4.1982 | 4.1982 | 5 |
24 Mar 2024 | 3.8392 | 3.9578 | 3.6312 | 3.7134 | 3.7134 | 10 |
23 Mar 2024 | 3.5091 | 3.9549 | 3.4852 | 3.8392 | 3.8392 | 17 |
22 Mar 2024 | 3.6148 | 3.6749 | 3.4537 | 3.5091 | 3.5091 | 15 |
21 Mar 2024 | 4.0732 | 4.0828 | 3.5762 | 3.6148 | 3.6148 | 37 |
20 Mar 2024 | 4.0206 | 4.1157 | 3.7131 | 4.0732 | 4.0732 | 8 |
19 Mar 2024 | 4.4009 | 4.4242 | 4.0045 | 4.0206 | 4.0206 | - |
18 Mar 2024 | 4.1121 | 4.4595 | 4.0112 | 4.4009 | 4.4009 | 8 |
17 Mar 2024 | 4.2553 | 4.9884 | 3.5763 | 4.1121 | 4.1121 | 55 |
16 Mar 2024 | 3.8192 | 4.3941 | 3.7164 | 4.2553 | 4.2553 | 13 |
15 Mar 2024 | 6.6092 | 6.6860 | 3.3134 | 3.8192 | 3.8192 | 47 |
14 Mar 2024 | 3.2905 | 7.0296 | 3.1584 | 6.6092 | 6.6092 | 256 |
13 Mar 2024 | 3.5735 | 3.6030 | 2.7118 | 3.2905 | 3.2905 | 18 |
12 Mar 2024 | 3.6056 | 3.9390 | 2.6414 | 3.5735 | 3.5735 | 24 |
11 Mar 2024 | 3.7954 | 3.7961 | 2.5829 | 3.6056 | 3.6056 | 32 |
10 Mar 2024 | 4.1104 | 4.1567 | 2.9358 | 3.7954 | 3.7954 | 9 |
09 Mar 2024 | 2.7354 | 4.1138 | 2.5697 | 4.1104 | 4.1104 | 58 |
08 Mar 2024 | 2.6794 | 2.7931 | 2.6558 | 2.7354 | 2.7354 | 12 |
07 Mar 2024 | 3.6357 | 4.0732 | 2.6364 | 2.6794 | 2.6794 | 20 |
06 Mar 2024 | 2.5545 | 3.7097 | 2.4988 | 3.6357 | 3.6357 | 15 |
05 Mar 2024 | 4.1022 | 4.1392 | 2.3837 | 2.5545 | 2.5545 | 38 |
04 Mar 2024 | 4.1032 | 4.2552 | 3.9053 | 4.1022 | 4.1022 | 10 |
03 Mar 2024 | 3.7224 | 4.1096 | 3.6871 | 4.1032 | 4.1032 | 20 |
02 Mar 2024 | 3.7481 | 3.7481 | 3.7020 | 3.7224 | 3.7224 | 16 |
01 Mar 2024 | 3.6800 | 3.7798 | 3.6494 | 3.7481 | 3.7481 | 19 |
29 Feb 2024 | 3.7521 | 3.8121 | 3.6304 | 3.6800 | 3.6800 | 16 |
28 Feb 2024 | 3.9940 | 4.4073 | 3.5658 | 3.7521 | 3.7521 | 24 |
27 Feb 2024 | 3.5444 | 4.0279 | 3.2884 | 3.9940 | 3.9940 | 42 |
26 Feb 2024 | 3.0773 | 3.5705 | 3.0304 | 3.5444 | 3.5444 | 4 |
25 Feb 2024 | 3.0682 | 3.0905 | 3.0538 | 3.0773 | 3.0773 | - |
24 Feb 2024 | 3.0434 | 3.0999 | 3.0359 | 3.0682 | 3.0682 | 30 |
23 Feb 2024 | 3.0793 | 3.0885 | 3.0383 | 3.0434 | 3.0434 | 10 |
22 Feb 2024 | 3.0591 | 4.6783 | 3.0238 | 3.0793 | 3.0793 | 29 |
21 Feb 2024 | 4.3826 | 4.3885 | 3.0015 | 3.0591 | 3.0591 | 19 |
20 Feb 2024 | 3.3642 | 4.3956 | 2.5391 | 4.3826 | 4.3826 | 58 |
19 Feb 2024 | 1.8241 | 3.4093 | 1.8183 | 3.3642 | 3.3642 | 31 |
18 Feb 2024 | 3.4875 | 3.5108 | 1.8049 | 1.8241 | 1.8241 | 22 |
17 Feb 2024 | 1.7538 | 3.4902 | 1.7422 | 3.4875 | 3.4875 | 39 |
16 Feb 2024 | 1.7163 | 3.4099 | 1.7146 | 1.7538 | 1.7538 | 25 |
15 Feb 2024 | 1.7126 | 1.7458 | 1.6980 | 1.7163 | 1.7163 | - |
14 Feb 2024 | 2.4879 | 3.1005 | 1.6953 | 1.7126 | 1.7126 | 41 |
13 Feb 2024 | 4.7476 | 4.7840 | 2.4202 | 2.4879 | 2.4879 | 70 |
12 Feb 2024 | 3.6296 | 4.7742 | 2.6920 | 4.7476 | 4.7476 | 57 |
11 Feb 2024 | 4.0603 | 4.0619 | 3.6085 | 3.6296 | 3.6296 | 23 |
10 Feb 2024 | 4.0080 | 4.6944 | 4.0019 | 4.0603 | 4.0603 | 7 |
09 Feb 2024 | 4.3039 | 4.5127 | 3.9800 | 4.0080 | 4.0080 | 13 |
08 Feb 2024 | 4.2103 | 4.3257 | 4.2103 | 4.3039 | 4.3039 | - |
07 Feb 2024 | 4.3088 | 4.3166 | 4.0726 | 4.2103 | 4.2103 | 2 |
06 Feb 2024 | 4.1591 | 4.3293 | 4.1516 | 4.3088 | 4.3088 | 12 |
05 Feb 2024 | 3.6189 | 4.2555 | 3.5944 | 4.1591 | 4.1591 | 88 |
04 Feb 2024 | 3.8689 | 3.9804 | 3.6032 | 3.6189 | 3.6189 | 14 |
03 Feb 2024 | 4.3176 | 4.3353 | 3.8655 | 3.8689 | 3.8689 | 61 |
02 Feb 2024 | 4.3062 | 4.3408 | 4.2600 | 4.3176 | 4.3176 | 6 |
01 Feb 2024 | 4.2581 | 4.3239 | 4.1887 | 4.3062 | 4.3062 | 7 |
31 Jan 2024 | 4.0794 | 4.3699 | 3.2189 | 4.2581 | 4.2581 | 66 |
30 Jan 2024 | 4.8085 | 4.8665 | 2.5888 | 4.0794 | 4.0794 | 1,599 |
29 Jan 2024 | 4.8339 | 4.9776 | 4.7798 | 4.8085 | 4.8085 | 2 |
28 Jan 2024 | 4.6327 | 4.9083 | 4.6158 | 4.8339 | 4.8339 | 1 |
27 Jan 2024 | 5.2333 | 5.2403 | 4.6298 | 4.6327 | 4.6327 | 18 |
26 Jan 2024 | 5.1920 | 5.6008 | 4.9885 | 5.2333 | 5.2333 | 8 |
25 Jan 2024 | 5.6492 | 5.6742 | 5.1547 | 5.1920 | 5.1920 | 43 |
24 Jan 2024 | 5.6134 | 5.6973 | 5.5726 | 5.6492 | 5.6492 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |