Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 4.69 | 4.78 | 4.60 | 4.64 | 4.64 | 173,820 |
21 May 2024 | 4.82 | 4.87 | 4.72 | 4.74 | 4.74 | 6,072,366 |
20 May 2024 | 5.00 | 5.07 | 4.83 | 4.84 | 4.84 | 2,102,422 |
17 May 2024 | 4.93 | 5.02 | 4.83 | 4.94 | 4.94 | 3,797,912 |
16 May 2024 | 4.95 | 4.99 | 4.80 | 4.94 | 4.94 | 235,535 |
15 May 2024 | 4.72 | 4.96 | 4.53 | 4.79 | 4.79 | 3,978,748 |
14 May 2024 | 4.88 | 5.04 | 4.85 | 4.97 | 4.97 | 82,670 |
13 May 2024 | 4.89 | 4.94 | 4.83 | 4.91 | 4.91 | 107,099 |
10 May 2024 | 4.91 | 4.97 | 4.85 | 4.88 | 4.88 | 56,179 |
09 May 2024 | 4.84 | 4.90 | 4.82 | 4.90 | 4.90 | 97,128 |
08 May 2024 | 4.84 | 4.86 | 4.77 | 4.84 | 4.84 | 982,844 |
07 May 2024 | 4.95 | 4.98 | 4.82 | 4.86 | 4.86 | 1,441,505 |
03 May 2024 | 4.90 | 4.93 | 4.81 | 4.86 | 4.86 | 55,337 |
02 May 2024 | 4.74 | 4.88 | 4.73 | 4.86 | 4.86 | 1,260,767 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 4.78 | 4.85 | 4.71 | 4.75 | 4.75 | 140,413 |
29 Apr 2024 | 4.80 | 4.89 | 4.70 | 4.73 | 4.73 | 1,853,596 |
26 Apr 2024 | 4.65 | 4.99 | 4.64 | 4.85 | 4.85 | 2,483,987 |
25 Apr 2024 | 4.52 | 4.54 | 4.42 | 4.46 | 4.46 | 4,013,552 |
24 Apr 2024 | 4.53 | 4.58 | 4.46 | 4.52 | 4.52 | 390,987 |
23 Apr 2024 | 4.52 | 4.56 | 4.47 | 4.51 | 4.51 | 422,979 |
22 Apr 2024 | 4.55 | 4.59 | 4.48 | 4.53 | 4.53 | 1,188,896 |
19 Apr 2024 | 4.60 | 4.68 | 4.51 | 4.55 | 4.55 | 559,394 |
18 Apr 2024 | 4.62 | 4.69 | 4.57 | 4.67 | 4.67 | 498,148 |
17 Apr 2024 | 4.64 | 4.71 | 4.60 | 4.66 | 4.66 | 252,948 |
16 Apr 2024 | 4.79 | 4.94 | 4.63 | 4.66 | 4.66 | 817,095 |
15 Apr 2024 | 4.82 | 5.00 | 4.75 | 4.88 | 4.88 | 3,258,145 |
12 Apr 2024 | 4.94 | 5.25 | 4.85 | 5.09 | 5.09 | 2,628,609 |
11 Apr 2024 | 5.24 | 5.30 | 4.89 | 4.90 | 4.90 | 1,797,387 |
10 Apr 2024 | 5.42 | 5.46 | 5.22 | 5.37 | 5.37 | 472,602 |
09 Apr 2024 | 5.32 | 5.40 | 5.27 | 5.35 | 5.35 | 955,883 |
08 Apr 2024 | 5.26 | 5.33 | 5.22 | 5.30 | 5.30 | 253,207 |
05 Apr 2024 | 5.17 | 5.26 | 5.15 | 5.22 | 5.22 | 578,774 |
04 Apr 2024 | 5.18 | 5.29 | 5.12 | 5.20 | 5.20 | 827,505 |
03 Apr 2024 | 4.99 | 5.20 | 4.95 | 5.07 | 5.07 | 681,306 |
02 Apr 2024 | 5.01 | 5.13 | 4.94 | 5.04 | 5.04 | 670,377 |
28 Mar 2024 | 5.03 | 5.07 | 4.90 | 4.97 | 4.97 | 334,663 |
27 Mar 2024 | 4.97 | 5.04 | 4.93 | 4.98 | 4.98 | 253,521 |
26 Mar 2024 | 4.98 | 5.04 | 4.94 | 4.97 | 4.97 | 148,620 |
25 Mar 2024 | 4.99 | 5.02 | 4.94 | 4.98 | 4.98 | 306,728 |
22 Mar 2024 | 4.93 | 5.03 | 4.93 | 4.99 | 4.99 | 441,253 |
21 Mar 2024 | 4.96 | 5.07 | 4.84 | 4.94 | 4.94 | 326,371 |
20 Mar 2024 | 4.81 | 4.92 | 4.80 | 4.85 | 4.85 | 202,720 |
19 Mar 2024 | 4.90 | 4.96 | 4.75 | 4.87 | 4.87 | 486,082 |
18 Mar 2024 | 4.67 | 4.92 | 4.66 | 4.82 | 4.82 | 799,143 |
15 Mar 2024 | 4.63 | 4.72 | 4.58 | 4.64 | 4.64 | 494,023 |
14 Mar 2024 | 4.69 | 4.74 | 4.63 | 4.66 | 4.66 | 527,900 |
13 Mar 2024 | 4.70 | 4.73 | 4.63 | 4.66 | 4.66 | 244,040 |
12 Mar 2024 | 4.61 | 4.74 | 4.56 | 4.63 | 4.63 | 217,025 |
11 Mar 2024 | 4.54 | 4.61 | 4.50 | 4.54 | 4.54 | 2,089,359 |
08 Mar 2024 | 4.55 | 4.64 | 4.49 | 4.59 | 4.59 | 3,981,560 |
07 Mar 2024 | 4.54 | 4.61 | 4.49 | 4.55 | 4.55 | 509,447 |
06 Mar 2024 | 4.56 | 4.65 | 4.55 | 4.58 | 4.58 | 4,699,222 |
05 Mar 2024 | 4.58 | 4.68 | 4.51 | 4.55 | 4.55 | 378,206 |
04 Mar 2024 | 4.73 | 4.74 | 4.62 | 4.68 | 4.68 | 326,323 |
01 Mar 2024 | 4.73 | 4.76 | 4.61 | 4.72 | 4.72 | 3,852,926 |
29 Feb 2024 | 4.69 | 4.76 | 4.61 | 4.72 | 4.72 | 705,203 |
28 Feb 2024 | 4.66 | 4.71 | 4.59 | 4.67 | 4.67 | 1,256,468 |
27 Feb 2024 | 4.48 | 4.64 | 4.40 | 4.47 | 4.47 | 1,335,008 |
26 Feb 2024 | 4.41 | 4.46 | 4.29 | 4.43 | 4.43 | 784,018 |
23 Feb 2024 | 4.43 | 4.84 | 4.38 | 4.43 | 4.43 | 1,731,000 |
22 Feb 2024 | 4.54 | 4.57 | 4.43 | 4.44 | 4.44 | 626,745 |
21 Feb 2024 | 4.50 | 4.57 | 4.45 | 4.50 | 4.50 | 523,881 |
20 Feb 2024 | 4.53 | 4.61 | 4.45 | 4.49 | 4.49 | 891,136 |
19 Feb 2024 | 4.75 | 4.78 | 4.58 | 4.63 | 4.63 | 5,346,805 |
16 Feb 2024 | 4.67 | 4.88 | 4.63 | 4.80 | 4.80 | 1,510,976 |
15 Feb 2024 | 4.91 | 4.92 | 4.63 | 4.81 | 4.81 | 1,814,870 |
14 Feb 2024 | 5.46 | 5.55 | 4.86 | 5.03 | 5.03 | 4,021,342 |
13 Feb 2024 | 5.61 | 5.64 | 5.47 | 5.52 | 5.52 | 1,670,035 |
12 Feb 2024 | 5.53 | 5.68 | 5.52 | 5.63 | 5.63 | 10,959,130 |
09 Feb 2024 | 5.59 | 5.59 | 5.48 | 5.53 | 5.53 | 712,741 |
08 Feb 2024 | 5.47 | 5.63 | 5.44 | 5.62 | 5.62 | 1,670,899 |
07 Feb 2024 | 5.53 | 5.56 | 5.44 | 5.52 | 5.52 | 258,007 |
06 Feb 2024 | 5.47 | 5.58 | 5.41 | 5.53 | 5.53 | 2,232,588 |
05 Feb 2024 | 5.62 | 5.69 | 5.43 | 5.57 | 5.57 | 2,556,423 |
05 Feb 2024 | 0.15 Dividend | |||||
02 Feb 2024 | 5.82 | 5.88 | 5.73 | 5.76 | 5.61 | 2,240,571 |
01 Feb 2024 | 5.76 | 5.81 | 5.68 | 5.74 | 5.59 | 194,257 |
31 Jan 2024 | 5.81 | 5.87 | 5.74 | 5.83 | 5.67 | 794,533 |
30 Jan 2024 | 5.80 | 5.82 | 5.73 | 5.77 | 5.62 | 1,358,113 |
29 Jan 2024 | 5.76 | 5.78 | 5.70 | 5.76 | 5.61 | 1,274,761 |
26 Jan 2024 | 5.76 | 5.83 | 5.69 | 5.79 | 5.64 | 426,440 |
25 Jan 2024 | 5.82 | 5.82 | 5.70 | 5.75 | 5.60 | 501,461 |
24 Jan 2024 | 5.87 | 5.94 | 5.80 | 5.83 | 5.68 | 2,343,238 |
23 Jan 2024 | 5.74 | 5.83 | 5.72 | 5.78 | 5.63 | 533,634 |
22 Jan 2024 | 5.70 | 5.75 | 5.62 | 5.71 | 5.56 | 330,059 |
19 Jan 2024 | 5.73 | 5.76 | 5.64 | 5.65 | 5.50 | 1,205,793 |
18 Jan 2024 | 5.72 | 5.75 | 5.61 | 5.69 | 5.54 | 637,113 |
17 Jan 2024 | 5.62 | 5.79 | 5.55 | 5.63 | 5.48 | 1,015,813 |
16 Jan 2024 | 5.83 | 5.90 | 5.68 | 5.74 | 5.60 | 1,080,068 |
15 Jan 2024 | 6.12 | 6.17 | 5.86 | 6.14 | 5.98 | 455,683 |
12 Jan 2024 | 6.34 | 6.37 | 5.99 | 6.13 | 5.97 | 2,700,512 |
11 Jan 2024 | 6.36 | 6.45 | 6.32 | 6.36 | 6.19 | 3,737,620 |
10 Jan 2024 | 6.28 | 6.35 | 6.12 | 6.31 | 6.14 | 3,138,118 |
09 Jan 2024 | 6.26 | 6.34 | 6.23 | 6.29 | 6.12 | 3,104,778 |
08 Jan 2024 | 6.14 | 6.24 | 6.07 | 6.18 | 6.02 | 1,216,992 |
05 Jan 2024 | 6.12 | 6.18 | 6.07 | 6.18 | 6.01 | 529,317 |
04 Jan 2024 | 6.17 | 6.26 | 6.12 | 6.16 | 6.00 | 188,331 |
03 Jan 2024 | 6.31 | 6.32 | 6.11 | 6.16 | 6.00 | 457,372 |
02 Jan 2024 | 6.31 | 6.41 | 6.28 | 6.33 | 6.16 | 327,004 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |