Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6.370 | 6.550 | 6.350 | 6.480 | 6.480 | 5,324,000 |
02 May 2024 | 5.930 | 6.500 | 5.900 | 6.360 | 6.360 | 10,852,270 |
30 Apr 2024 | 6.080 | 6.140 | 5.900 | 5.930 | 5.930 | 5,475,000 |
29 Apr 2024 | 5.430 | 6.270 | 5.430 | 6.080 | 6.080 | 19,084,336 |
26 Apr 2024 | 5.280 | 5.430 | 5.230 | 5.430 | 5.430 | 6,379,802 |
25 Apr 2024 | 5.250 | 5.420 | 5.210 | 5.290 | 5.290 | 2,842,301 |
24 Apr 2024 | 5.310 | 5.370 | 5.260 | 5.300 | 5.300 | 3,009,000 |
23 Apr 2024 | 5.160 | 5.350 | 5.140 | 5.310 | 5.310 | 4,315,000 |
22 Apr 2024 | 5.000 | 5.210 | 5.000 | 5.160 | 5.160 | 3,072,000 |
19 Apr 2024 | 5.100 | 5.100 | 4.950 | 5.000 | 5.000 | 3,035,000 |
18 Apr 2024 | 5.190 | 5.190 | 5.080 | 5.100 | 5.100 | 3,609,000 |
17 Apr 2024 | 5.210 | 5.210 | 4.900 | 5.190 | 5.190 | 5,405,000 |
16 Apr 2024 | 5.490 | 5.490 | 5.180 | 5.190 | 5.190 | 4,395,000 |
15 Apr 2024 | 5.700 | 5.700 | 5.460 | 5.490 | 5.490 | 3,843,000 |
12 Apr 2024 | 5.730 | 5.830 | 5.610 | 5.730 | 5.730 | 4,049,000 |
11 Apr 2024 | 5.770 | 5.770 | 5.580 | 5.700 | 5.700 | 4,764,592 |
10 Apr 2024 | 5.790 | 5.830 | 5.600 | 5.800 | 5.800 | 9,549,184 |
09 Apr 2024 | 5.250 | 5.750 | 5.210 | 5.590 | 5.590 | 13,454,302 |
08 Apr 2024 | 5.350 | 5.380 | 5.140 | 5.260 | 5.260 | 3,577,184 |
05 Apr 2024 | 5.150 | 5.340 | 5.120 | 5.260 | 5.260 | 5,139,000 |
03 Apr 2024 | 5.200 | 5.250 | 5.140 | 5.210 | 5.210 | 3,793,000 |
02 Apr 2024 | 4.970 | 5.270 | 4.970 | 5.210 | 5.210 | 6,017,000 |
28 Mar 2024 | 4.910 | 4.950 | 4.860 | 4.910 | 4.910 | 1,385,000 |
27 Mar 2024 | 4.910 | 4.960 | 4.850 | 4.900 | 4.900 | 2,278,500 |
26 Mar 2024 | 4.970 | 5.010 | 4.870 | 4.930 | 4.930 | 2,748,500 |
25 Mar 2024 | 5.030 | 5.030 | 4.860 | 4.970 | 4.970 | 2,891,000 |
22 Mar 2024 | 5.060 | 5.100 | 4.940 | 5.000 | 5.000 | 2,386,000 |
21 Mar 2024 | 5.080 | 5.130 | 5.010 | 5.110 | 5.110 | 3,012,000 |
20 Mar 2024 | 4.990 | 5.030 | 4.950 | 4.990 | 4.990 | 1,045,000 |
19 Mar 2024 | 4.950 | 5.080 | 4.930 | 4.970 | 4.970 | 874,988 |
18 Mar 2024 | 5.010 | 5.070 | 4.960 | 5.020 | 5.020 | 1,139,000 |
15 Mar 2024 | 5.060 | 5.060 | 4.890 | 4.990 | 4.990 | 4,223,500 |
14 Mar 2024 | 5.080 | 5.140 | 5.030 | 5.070 | 5.070 | 1,276,000 |
13 Mar 2024 | 5.200 | 5.230 | 5.050 | 5.060 | 5.060 | 1,104,000 |
12 Mar 2024 | 5.100 | 5.200 | 5.010 | 5.130 | 5.130 | 5,056,669 |
11 Mar 2024 | 4.910 | 5.040 | 4.910 | 5.010 | 5.010 | 1,386,000 |
08 Mar 2024 | 4.960 | 4.990 | 4.850 | 4.910 | 4.910 | 1,791,000 |
07 Mar 2024 | 5.110 | 5.110 | 4.930 | 4.960 | 4.960 | 1,576,000 |
06 Mar 2024 | 4.990 | 5.040 | 4.830 | 4.990 | 4.990 | 2,266,042 |
05 Mar 2024 | 4.900 | 4.990 | 4.770 | 4.840 | 4.840 | 3,416,305 |
04 Mar 2024 | 5.050 | 5.050 | 4.890 | 4.890 | 4.890 | 5,522,000 |
01 Mar 2024 | 5.090 | 5.170 | 4.960 | 5.050 | 5.050 | 4,036,000 |
29 Feb 2024 | 5.170 | 5.250 | 5.130 | 5.130 | 5.130 | 2,018,000 |
28 Feb 2024 | 5.310 | 5.400 | 5.140 | 5.170 | 5.170 | 2,505,000 |
27 Feb 2024 | 5.310 | 5.340 | 5.210 | 5.330 | 5.330 | 2,014,429 |
26 Feb 2024 | 5.330 | 5.400 | 5.320 | 5.320 | 5.320 | 922,000 |
23 Feb 2024 | 5.300 | 5.410 | 5.260 | 5.330 | 5.330 | 1,672,000 |
22 Feb 2024 | 5.400 | 5.450 | 5.270 | 5.350 | 5.350 | 2,785,000 |
21 Feb 2024 | 5.310 | 5.500 | 5.310 | 5.400 | 5.400 | 1,877,407 |
20 Feb 2024 | 5.410 | 5.450 | 5.320 | 5.430 | 5.430 | 1,083,001 |
19 Feb 2024 | 5.740 | 5.740 | 5.390 | 5.450 | 5.450 | 3,156,798 |
16 Feb 2024 | 5.680 | 5.880 | 5.680 | 5.780 | 5.780 | 6,146,211 |
15 Feb 2024 | 5.730 | 5.750 | 5.620 | 5.710 | 5.710 | 1,527,780 |
14 Feb 2024 | 5.460 | 5.800 | 5.460 | 5.710 | 5.710 | 1,913,863 |
09 Feb 2024 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | - |
08 Feb 2024 | 5.570 | 5.680 | 5.510 | 5.610 | 5.610 | 2,303,000 |
07 Feb 2024 | 5.500 | 5.580 | 5.400 | 5.470 | 5.470 | 1,959,000 |
06 Feb 2024 | 5.290 | 5.520 | 5.290 | 5.460 | 5.460 | 1,684,000 |
05 Feb 2024 | 5.340 | 5.400 | 5.160 | 5.300 | 5.300 | 1,755,000 |
02 Feb 2024 | 5.400 | 5.610 | 5.260 | 5.340 | 5.340 | 1,990,200 |
01 Feb 2024 | 5.180 | 5.470 | 5.070 | 5.430 | 5.430 | 3,148,200 |
31 Jan 2024 | 5.170 | 5.290 | 5.080 | 5.080 | 5.080 | 3,569,200 |
30 Jan 2024 | 5.500 | 5.500 | 5.310 | 5.330 | 5.330 | 1,685,200 |
29 Jan 2024 | 5.810 | 5.940 | 5.410 | 5.500 | 5.500 | 4,417,095 |
26 Jan 2024 | 5.520 | 5.880 | 5.520 | 5.840 | 5.840 | 7,545,000 |
25 Jan 2024 | 5.240 | 5.570 | 5.120 | 5.520 | 5.520 | 4,161,401 |
24 Jan 2024 | 4.950 | 5.250 | 4.950 | 5.210 | 5.210 | 2,640,000 |
23 Jan 2024 | 4.700 | 4.980 | 4.690 | 4.920 | 4.920 | 3,302,000 |
22 Jan 2024 | 5.140 | 5.140 | 4.750 | 4.800 | 4.800 | 2,854,381 |
19 Jan 2024 | 5.110 | 5.150 | 4.930 | 5.000 | 5.000 | 2,305,300 |
18 Jan 2024 | 5.000 | 5.110 | 4.860 | 5.100 | 5.100 | 3,223,000 |
17 Jan 2024 | 5.360 | 5.360 | 4.930 | 4.950 | 4.950 | 5,433,500 |
16 Jan 2024 | 5.350 | 5.400 | 5.200 | 5.360 | 5.360 | 3,053,000 |
15 Jan 2024 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | - |
12 Jan 2024 | 5.240 | 5.310 | 5.180 | 5.300 | 5.300 | 3,455,000 |
11 Jan 2024 | 5.220 | 5.290 | 5.080 | 5.240 | 5.240 | 4,365,148 |
10 Jan 2024 | 5.230 | 5.300 | 5.170 | 5.270 | 5.270 | 1,726,700 |
09 Jan 2024 | 5.190 | 5.320 | 5.180 | 5.310 | 5.310 | 1,818,500 |
08 Jan 2024 | 5.390 | 5.390 | 5.170 | 5.240 | 5.240 | 1,647,879 |
05 Jan 2024 | 5.520 | 5.540 | 5.350 | 5.360 | 5.360 | 1,981,000 |
04 Jan 2024 | 5.500 | 5.580 | 5.450 | 5.560 | 5.560 | 1,664,000 |
03 Jan 2024 | 5.580 | 5.600 | 5.470 | 5.500 | 5.500 | 2,550,500 |
02 Jan 2024 | 5.470 | 5.640 | 5.460 | 5.580 | 5.580 | 2,626,000 |
29 Dec 2023 | 5.500 | 5.540 | 5.320 | 5.470 | 5.470 | 2,341,800 |
28 Dec 2023 | 5.320 | 5.530 | 5.280 | 5.490 | 5.490 | 2,541,000 |
27 Dec 2023 | 5.370 | 5.390 | 5.300 | 5.340 | 5.340 | 879,700 |
22 Dec 2023 | 5.530 | 5.530 | 5.350 | 5.400 | 5.400 | 2,750,000 |
21 Dec 2023 | 5.380 | 5.490 | 5.250 | 5.470 | 5.470 | 1,748,000 |
20 Dec 2023 | 5.200 | 5.470 | 5.200 | 5.400 | 5.400 | 3,807,000 |
19 Dec 2023 | 5.210 | 5.210 | 5.140 | 5.200 | 5.200 | 1,850,000 |
18 Dec 2023 | 5.220 | 5.240 | 5.160 | 5.200 | 5.200 | 2,072,172 |
15 Dec 2023 | 5.230 | 5.300 | 5.170 | 5.230 | 5.230 | 3,329,000 |
14 Dec 2023 | 5.150 | 5.200 | 5.110 | 5.160 | 5.160 | 1,989,000 |
13 Dec 2023 | 5.190 | 5.190 | 5.030 | 5.100 | 5.100 | 2,654,800 |
12 Dec 2023 | 5.100 | 5.250 | 5.100 | 5.200 | 5.200 | 921,906 |
11 Dec 2023 | 5.190 | 5.200 | 5.080 | 5.160 | 5.160 | 1,333,780 |
08 Dec 2023 | 5.290 | 5.300 | 5.180 | 5.230 | 5.230 | 2,345,000 |
07 Dec 2023 | 5.280 | 5.300 | 5.180 | 5.220 | 5.220 | 1,461,000 |
06 Dec 2023 | 5.000 | 5.300 | 5.000 | 5.250 | 5.250 | 2,072,900 |
05 Dec 2023 | 5.270 | 5.280 | 5.060 | 5.150 | 5.150 | 2,576,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |