Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 3.540 | 3.680 | 3.450 | 3.630 | 3.630 | 4,414,000 |
16 May 2024 | 3.380 | 3.560 | 3.380 | 3.460 | 3.460 | 2,738,000 |
14 May 2024 | 3.470 | 3.510 | 3.300 | 3.350 | 3.350 | 2,170,000 |
13 May 2024 | 3.200 | 3.540 | 3.160 | 3.470 | 3.470 | 3,802,000 |
10 May 2024 | 3.140 | 3.290 | 3.070 | 3.260 | 3.260 | 1,855,000 |
09 May 2024 | 3.030 | 3.140 | 3.030 | 3.120 | 3.120 | 1,188,000 |
08 May 2024 | 3.210 | 3.210 | 3.000 | 3.030 | 3.030 | 1,804,000 |
07 May 2024 | 3.230 | 3.250 | 3.100 | 3.210 | 3.210 | 2,147,000 |
06 May 2024 | 3.220 | 3.260 | 3.130 | 3.230 | 3.230 | 1,270,000 |
03 May 2024 | 3.290 | 3.300 | 3.150 | 3.280 | 3.280 | 944,000 |
02 May 2024 | 2.900 | 3.230 | 2.900 | 3.200 | 3.200 | 1,202,000 |
30 Apr 2024 | 3.080 | 3.080 | 2.850 | 2.940 | 2.940 | 1,160,000 |
29 Apr 2024 | 2.930 | 3.100 | 2.920 | 2.990 | 2.990 | 2,577,000 |
26 Apr 2024 | 2.700 | 2.920 | 2.680 | 2.880 | 2.880 | 1,214,000 |
25 Apr 2024 | 2.590 | 2.670 | 2.590 | 2.660 | 2.660 | 814,000 |
24 Apr 2024 | 2.400 | 2.560 | 2.400 | 2.510 | 2.510 | 689,000 |
23 Apr 2024 | 2.360 | 2.430 | 2.360 | 2.430 | 2.430 | 638,000 |
22 Apr 2024 | 2.330 | 2.400 | 2.330 | 2.360 | 2.360 | 625,000 |
19 Apr 2024 | 2.360 | 2.360 | 2.290 | 2.320 | 2.320 | 1,727,000 |
18 Apr 2024 | 2.430 | 2.440 | 2.360 | 2.370 | 2.370 | 1,503,000 |
17 Apr 2024 | 2.400 | 2.480 | 2.390 | 2.440 | 2.440 | 834,000 |
16 Apr 2024 | 2.380 | 2.440 | 2.370 | 2.410 | 2.410 | 2,667,000 |
15 Apr 2024 | 2.370 | 2.430 | 2.370 | 2.430 | 2.430 | 342,000 |
12 Apr 2024 | 2.440 | 2.450 | 2.360 | 2.380 | 2.380 | 863,000 |
11 Apr 2024 | 2.450 | 2.490 | 2.420 | 2.440 | 2.440 | 522,000 |
10 Apr 2024 | 2.390 | 2.550 | 2.390 | 2.530 | 2.530 | 1,422,000 |
09 Apr 2024 | 2.350 | 2.480 | 2.350 | 2.410 | 2.410 | 1,164,000 |
08 Apr 2024 | 2.460 | 2.490 | 2.330 | 2.350 | 2.350 | 4,892,000 |
05 Apr 2024 | 2.500 | 2.500 | 2.380 | 2.450 | 2.450 | 347,000 |
03 Apr 2024 | 2.430 | 2.590 | 2.390 | 2.460 | 2.460 | 3,359,000 |
02 Apr 2024 | 2.350 | 2.500 | 2.350 | 2.430 | 2.430 | 4,509,000 |
28 Mar 2024 | 2.260 | 2.320 | 2.200 | 2.250 | 2.250 | 1,598,000 |
27 Mar 2024 | 2.360 | 2.420 | 2.260 | 2.260 | 2.260 | 1,092,000 |
26 Mar 2024 | 2.370 | 2.420 | 2.300 | 2.410 | 2.410 | 1,041,000 |
25 Mar 2024 | 2.320 | 2.420 | 2.320 | 2.380 | 2.380 | 1,161,000 |
22 Mar 2024 | 2.420 | 2.430 | 2.280 | 2.340 | 2.340 | 2,275,000 |
21 Mar 2024 | 2.350 | 2.450 | 2.350 | 2.390 | 2.390 | 1,091,000 |
20 Mar 2024 | 2.310 | 2.330 | 2.240 | 2.290 | 2.290 | 734,000 |
19 Mar 2024 | 2.350 | 2.350 | 2.280 | 2.280 | 2.280 | 578,000 |
18 Mar 2024 | 2.320 | 2.430 | 2.220 | 2.400 | 2.400 | 389,000 |
15 Mar 2024 | 2.350 | 2.390 | 2.220 | 2.250 | 2.250 | 1,605,000 |
14 Mar 2024 | 2.530 | 2.540 | 2.350 | 2.350 | 2.350 | 2,223,000 |
13 Mar 2024 | 2.660 | 2.660 | 2.540 | 2.550 | 2.550 | 1,468,000 |
12 Mar 2024 | 2.610 | 2.700 | 2.550 | 2.690 | 2.690 | 1,704,000 |
11 Mar 2024 | 2.630 | 2.690 | 2.600 | 2.610 | 2.610 | 744,000 |
08 Mar 2024 | 2.610 | 2.720 | 2.610 | 2.640 | 2.640 | 537,000 |
07 Mar 2024 | 2.600 | 2.650 | 2.590 | 2.640 | 2.640 | 763,000 |
06 Mar 2024 | 2.640 | 2.790 | 2.640 | 2.680 | 2.680 | 367,000 |
05 Mar 2024 | 2.700 | 2.730 | 2.630 | 2.640 | 2.640 | 297,000 |
04 Mar 2024 | 2.990 | 3.000 | 2.610 | 2.730 | 2.730 | 1,640,000 |
01 Mar 2024 | 3.030 | 3.100 | 2.980 | 3.000 | 3.000 | 596,000 |
29 Feb 2024 | 2.940 | 3.110 | 2.940 | 3.060 | 3.060 | 1,616,000 |
28 Feb 2024 | 3.150 | 3.190 | 2.950 | 2.950 | 2.950 | 1,224,000 |
27 Feb 2024 | 3.020 | 3.180 | 3.010 | 3.150 | 3.150 | 2,218,000 |
26 Feb 2024 | 2.880 | 3.110 | 2.770 | 3.060 | 3.060 | 4,037,000 |
23 Feb 2024 | 2.790 | 2.900 | 2.740 | 2.880 | 2.880 | 1,706,000 |
22 Feb 2024 | 2.690 | 2.800 | 2.600 | 2.800 | 2.800 | 2,250,000 |
21 Feb 2024 | 2.580 | 2.710 | 2.580 | 2.680 | 2.680 | 4,130,000 |
20 Feb 2024 | 2.600 | 2.620 | 2.510 | 2.570 | 2.570 | 2,390,000 |
19 Feb 2024 | 2.640 | 2.640 | 2.460 | 2.620 | 2.620 | 2,857,000 |
16 Feb 2024 | 2.580 | 2.740 | 2.580 | 2.740 | 2.740 | 315,000 |
15 Feb 2024 | 2.440 | 2.600 | 2.440 | 2.580 | 2.580 | 96,000 |
14 Feb 2024 | 2.450 | 2.620 | 2.450 | 2.600 | 2.600 | 159,000 |
09 Feb 2024 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | - |
08 Feb 2024 | 2.630 | 2.710 | 2.600 | 2.680 | 2.680 | 1,253,000 |
07 Feb 2024 | 2.740 | 2.740 | 2.590 | 2.600 | 2.600 | 1,181,000 |
06 Feb 2024 | 2.550 | 2.760 | 2.540 | 2.700 | 2.700 | 1,496,000 |
05 Feb 2024 | 2.520 | 2.680 | 2.450 | 2.620 | 2.620 | 2,248,000 |
02 Feb 2024 | 2.500 | 2.630 | 2.460 | 2.520 | 2.520 | 1,889,000 |
01 Feb 2024 | 2.510 | 2.600 | 2.460 | 2.500 | 2.500 | 2,153,000 |
31 Jan 2024 | 2.560 | 2.640 | 2.530 | 2.570 | 2.570 | 914,000 |
30 Jan 2024 | 2.670 | 2.700 | 2.570 | 2.580 | 2.580 | 820,000 |
29 Jan 2024 | 2.850 | 2.850 | 2.700 | 2.750 | 2.750 | 1,183,000 |
26 Jan 2024 | 2.760 | 2.880 | 2.690 | 2.700 | 2.700 | 2,608,000 |
25 Jan 2024 | 2.700 | 2.860 | 2.640 | 2.810 | 2.810 | 3,313,000 |
24 Jan 2024 | 2.670 | 2.670 | 2.500 | 2.660 | 2.660 | 1,077,000 |
23 Jan 2024 | 2.480 | 2.590 | 2.440 | 2.530 | 2.530 | 1,231,000 |
22 Jan 2024 | 2.610 | 2.610 | 2.410 | 2.430 | 2.430 | 1,336,000 |
19 Jan 2024 | 2.700 | 2.690 | 2.560 | 2.590 | 2.590 | 556,000 |
18 Jan 2024 | 2.550 | 2.720 | 2.550 | 2.650 | 2.650 | 1,156,000 |
17 Jan 2024 | 2.750 | 2.750 | 2.590 | 2.620 | 2.620 | 1,577,000 |
16 Jan 2024 | 2.780 | 2.840 | 2.720 | 2.750 | 2.750 | 1,744,000 |
15 Jan 2024 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | - |
12 Jan 2024 | 2.850 | 2.910 | 2.850 | 2.850 | 2.850 | 475,000 |
11 Jan 2024 | 2.810 | 2.950 | 2.810 | 2.910 | 2.910 | 1,025,000 |
10 Jan 2024 | 2.850 | 2.920 | 2.830 | 2.830 | 2.830 | 362,000 |
09 Jan 2024 | 2.920 | 2.930 | 2.840 | 2.860 | 2.860 | 1,253,000 |
08 Jan 2024 | 2.910 | 2.960 | 2.860 | 2.920 | 2.920 | 1,405,000 |
05 Jan 2024 | 2.950 | 3.040 | 2.940 | 2.950 | 2.950 | 700,000 |
04 Jan 2024 | 3.040 | 3.040 | 2.950 | 3.000 | 3.000 | 1,278,000 |
03 Jan 2024 | 3.000 | 3.070 | 2.980 | 3.050 | 3.050 | 402,000 |
02 Jan 2024 | 3.150 | 3.260 | 3.040 | 3.060 | 3.060 | 603,000 |
29 Dec 2023 | 3.060 | 3.150 | 3.020 | 3.150 | 3.150 | 1,887,000 |
28 Dec 2023 | 2.960 | 3.030 | 2.850 | 3.020 | 3.020 | 3,190,000 |
27 Dec 2023 | 2.960 | 2.970 | 2.840 | 2.860 | 2.860 | 4,696,000 |
22 Dec 2023 | 3.080 | 3.100 | 2.970 | 2.980 | 2.980 | 842,000 |
21 Dec 2023 | 3.060 | 3.090 | 2.940 | 3.060 | 3.060 | 1,809,000 |
20 Dec 2023 | 3.080 | 3.120 | 3.030 | 3.050 | 3.050 | 1,537,000 |
19 Dec 2023 | 3.280 | 3.280 | 3.060 | 3.070 | 3.070 | 2,537,000 |
18 Dec 2023 | 3.280 | 3.340 | 3.240 | 3.290 | 3.290 | 1,339,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |