Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 5.030 | 5.030 | 4.850 | 4.940 | 4.940 | 1,318,000 |
06 May 2024 | 5.050 | 5.100 | 5.000 | 5.100 | 5.100 | 2,381,000 |
03 May 2024 | 5.140 | 5.220 | 5.030 | 5.030 | 5.030 | 617,000 |
02 May 2024 | 5.030 | 5.150 | 4.990 | 5.030 | 5.030 | 422,427 |
30 Apr 2024 | 5.060 | 5.070 | 4.900 | 5.000 | 5.000 | 632,000 |
29 Apr 2024 | 4.890 | 5.070 | 4.890 | 5.040 | 5.040 | 2,025,000 |
26 Apr 2024 | 4.550 | 4.900 | 4.550 | 4.830 | 4.830 | 1,512,000 |
25 Apr 2024 | 4.450 | 4.540 | 4.400 | 4.510 | 4.510 | 987,000 |
24 Apr 2024 | 4.350 | 4.490 | 4.210 | 4.420 | 4.420 | 1,259,000 |
23 Apr 2024 | 4.300 | 4.330 | 4.230 | 4.330 | 4.330 | 1,985,000 |
22 Apr 2024 | 4.230 | 4.340 | 4.210 | 4.330 | 4.330 | 813,000 |
19 Apr 2024 | 4.170 | 4.320 | 4.120 | 4.230 | 4.230 | 319,000 |
18 Apr 2024 | 4.240 | 4.330 | 4.230 | 4.280 | 4.280 | 322,000 |
17 Apr 2024 | 4.180 | 4.320 | 4.180 | 4.250 | 4.250 | 364,000 |
16 Apr 2024 | 4.250 | 4.250 | 4.150 | 4.180 | 4.180 | 393,000 |
15 Apr 2024 | 4.280 | 4.340 | 4.200 | 4.290 | 4.290 | 769,000 |
12 Apr 2024 | 4.360 | 4.390 | 4.200 | 4.280 | 4.280 | 2,853,000 |
11 Apr 2024 | 4.540 | 4.540 | 4.300 | 4.400 | 4.400 | 1,994,000 |
10 Apr 2024 | 4.560 | 4.580 | 4.420 | 4.520 | 4.520 | 2,135,000 |
09 Apr 2024 | 4.730 | 4.810 | 4.520 | 4.550 | 4.550 | 5,161,000 |
08 Apr 2024 | 4.550 | 4.610 | 4.520 | 4.600 | 4.600 | 2,899,000 |
05 Apr 2024 | 4.750 | 4.750 | 4.430 | 4.550 | 4.550 | 1,077,000 |
03 Apr 2024 | 4.450 | 4.700 | 4.370 | 4.520 | 4.520 | 1,428,000 |
02 Apr 2024 | 4.810 | 4.810 | 3.980 | 4.450 | 4.450 | 7,166,000 |
28 Mar 2024 | 4.740 | 4.910 | 4.710 | 4.800 | 4.800 | 2,005,000 |
27 Mar 2024 | 4.770 | 4.830 | 4.620 | 4.670 | 4.670 | 980,000 |
26 Mar 2024 | 4.630 | 4.660 | 4.520 | 4.640 | 4.640 | 1,001,000 |
25 Mar 2024 | 4.700 | 4.790 | 4.680 | 4.680 | 4.680 | 490,000 |
22 Mar 2024 | 4.800 | 4.890 | 4.530 | 4.590 | 4.590 | 819,000 |
21 Mar 2024 | 4.880 | 4.980 | 4.800 | 4.880 | 4.880 | 1,152,000 |
20 Mar 2024 | 4.840 | 4.870 | 4.780 | 4.800 | 4.800 | 620,000 |
19 Mar 2024 | 4.840 | 4.890 | 4.650 | 4.660 | 4.660 | 820,000 |
18 Mar 2024 | 4.750 | 4.870 | 4.750 | 4.800 | 4.800 | 1,025,451 |
15 Mar 2024 | 4.970 | 4.990 | 4.740 | 4.840 | 4.840 | 1,846,000 |
14 Mar 2024 | 5.190 | 5.270 | 4.850 | 5.020 | 5.020 | 1,300,000 |
13 Mar 2024 | 5.210 | 5.320 | 5.040 | 5.050 | 5.050 | 584,000 |
12 Mar 2024 | 5.160 | 5.210 | 5.010 | 5.170 | 5.170 | 1,102,465 |
11 Mar 2024 | 5.110 | 5.110 | 4.960 | 5.000 | 5.000 | 632,000 |
08 Mar 2024 | 4.980 | 5.140 | 4.970 | 5.050 | 5.050 | 784,000 |
07 Mar 2024 | 5.120 | 5.190 | 4.940 | 4.970 | 4.970 | 1,335,000 |
06 Mar 2024 | 4.930 | 5.190 | 4.910 | 5.120 | 5.120 | 596,000 |
05 Mar 2024 | 5.130 | 5.130 | 4.880 | 4.980 | 4.980 | 1,059,000 |
04 Mar 2024 | 4.950 | 5.430 | 4.880 | 5.170 | 5.170 | 3,544,000 |
01 Mar 2024 | 4.720 | 5.010 | 4.620 | 4.880 | 4.880 | 665,000 |
29 Feb 2024 | 4.640 | 4.760 | 4.600 | 4.740 | 4.740 | 546,000 |
28 Feb 2024 | 4.880 | 4.960 | 4.610 | 4.640 | 4.640 | 1,098,000 |
27 Feb 2024 | 4.720 | 4.890 | 4.710 | 4.880 | 4.880 | 342,000 |
26 Feb 2024 | 4.620 | 4.850 | 4.620 | 4.720 | 4.720 | 726,000 |
23 Feb 2024 | 4.590 | 4.630 | 4.520 | 4.610 | 4.610 | 457,000 |
22 Feb 2024 | 4.380 | 4.570 | 4.360 | 4.520 | 4.520 | 566,000 |
21 Feb 2024 | 4.400 | 4.560 | 4.380 | 4.410 | 4.410 | 1,163,000 |
20 Feb 2024 | 4.280 | 4.500 | 4.280 | 4.450 | 4.450 | 800,000 |
19 Feb 2024 | 4.250 | 4.400 | 4.200 | 4.300 | 4.300 | 596,000 |
16 Feb 2024 | 3.810 | 4.490 | 3.800 | 4.320 | 4.320 | 1,690,000 |
15 Feb 2024 | 3.900 | 3.930 | 3.730 | 3.830 | 3.830 | 516,000 |
14 Feb 2024 | 3.820 | 3.900 | 3.540 | 3.840 | 3.840 | 784,000 |
09 Feb 2024 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | - |
08 Feb 2024 | 3.790 | 4.040 | 3.730 | 4.030 | 4.030 | 1,182,000 |
07 Feb 2024 | 3.880 | 4.040 | 3.760 | 3.760 | 3.760 | 1,008,000 |
06 Feb 2024 | 3.610 | 3.990 | 3.580 | 3.730 | 3.730 | 4,091,000 |
05 Feb 2024 | 3.800 | 3.890 | 3.600 | 3.630 | 3.630 | 1,224,000 |
02 Feb 2024 | 4.010 | 4.200 | 3.780 | 3.800 | 3.800 | 1,016,000 |
01 Feb 2024 | 3.920 | 4.030 | 3.860 | 3.980 | 3.980 | 848,000 |
31 Jan 2024 | 4.010 | 4.050 | 3.860 | 3.930 | 3.930 | 1,205,600 |
30 Jan 2024 | 4.180 | 4.200 | 3.980 | 4.010 | 4.010 | 1,980,000 |
29 Jan 2024 | 4.310 | 4.490 | 4.180 | 4.310 | 4.310 | 467,000 |
26 Jan 2024 | 4.600 | 4.640 | 4.250 | 4.310 | 4.310 | 3,921,000 |
25 Jan 2024 | 4.450 | 4.600 | 4.240 | 4.600 | 4.600 | 3,517,000 |
24 Jan 2024 | 4.360 | 4.450 | 4.130 | 4.390 | 4.390 | 2,461,000 |
23 Jan 2024 | 4.100 | 4.270 | 3.950 | 4.250 | 4.250 | 3,734,000 |
22 Jan 2024 | 4.360 | 4.360 | 3.920 | 4.100 | 4.100 | 2,947,000 |
19 Jan 2024 | 4.660 | 4.680 | 4.300 | 4.360 | 4.360 | 2,629,600 |
18 Jan 2024 | 4.700 | 4.700 | 4.500 | 4.680 | 4.680 | 1,513,000 |
17 Jan 2024 | 4.800 | 4.830 | 4.650 | 4.700 | 4.700 | 1,423,000 |
16 Jan 2024 | 5.000 | 5.010 | 4.660 | 4.800 | 4.800 | 1,792,000 |
15 Jan 2024 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | - |
12 Jan 2024 | 5.250 | 5.290 | 5.000 | 5.110 | 5.110 | 2,310,000 |
11 Jan 2024 | 4.910 | 5.330 | 4.750 | 5.250 | 5.250 | 3,992,000 |
10 Jan 2024 | 4.740 | 5.070 | 4.670 | 4.860 | 4.860 | 7,335,000 |
09 Jan 2024 | 4.730 | 4.840 | 4.610 | 4.720 | 4.720 | 1,314,000 |
08 Jan 2024 | 5.000 | 5.000 | 4.660 | 4.730 | 4.730 | 2,606,000 |
05 Jan 2024 | 5.120 | 5.120 | 4.930 | 4.960 | 4.960 | 1,872,000 |
04 Jan 2024 | 5.220 | 5.220 | 5.130 | 5.130 | 5.130 | 555,000 |
03 Jan 2024 | 5.290 | 5.290 | 5.130 | 5.200 | 5.200 | 994,000 |
02 Jan 2024 | 5.500 | 5.500 | 5.230 | 5.280 | 5.280 | 1,092,000 |
29 Dec 2023 | 5.460 | 5.590 | 5.400 | 5.500 | 5.500 | 692,000 |
28 Dec 2023 | 5.330 | 5.550 | 5.260 | 5.500 | 5.500 | 1,751,000 |
27 Dec 2023 | 5.380 | 5.440 | 5.300 | 5.360 | 5.360 | 1,677,000 |
22 Dec 2023 | 5.810 | 5.520 | 5.310 | 5.380 | 5.380 | 1,253,000 |
21 Dec 2023 | 5.510 | 5.590 | 5.450 | 5.480 | 5.480 | 739,000 |
20 Dec 2023 | 5.750 | 5.820 | 5.550 | 5.600 | 5.600 | 563,000 |
19 Dec 2023 | 5.710 | 5.730 | 5.510 | 5.590 | 5.590 | 866,000 |
18 Dec 2023 | 5.840 | 5.960 | 5.600 | 5.710 | 5.710 | 675,500 |
15 Dec 2023 | 5.560 | 5.990 | 5.560 | 5.930 | 5.930 | 1,630,000 |
14 Dec 2023 | 5.810 | 5.840 | 5.600 | 5.670 | 5.670 | 828,000 |
13 Dec 2023 | 5.770 | 5.770 | 5.550 | 5.570 | 5.570 | 611,000 |
12 Dec 2023 | 5.720 | 5.760 | 5.600 | 5.740 | 5.740 | 360,000 |
11 Dec 2023 | 5.710 | 5.780 | 5.610 | 5.720 | 5.720 | 425,000 |
08 Dec 2023 | 5.940 | 6.060 | 5.600 | 5.710 | 5.710 | 1,299,500 |
07 Dec 2023 | 6.170 | 6.170 | 5.960 | 6.010 | 6.010 | 687,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |