Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 4.300 | 4.320 | 4.230 | 4.290 | 4.290 | 438,000 |
18 Apr 2024 | 4.300 | 4.320 | 4.250 | 4.280 | 4.280 | 427,000 |
17 Apr 2024 | 4.300 | 4.330 | 4.250 | 4.290 | 4.290 | 413,000 |
16 Apr 2024 | 4.130 | 4.320 | 4.000 | 4.320 | 4.320 | 488,000 |
15 Apr 2024 | 4.180 | 4.200 | 4.010 | 4.080 | 4.080 | 491,000 |
12 Apr 2024 | 4.110 | 4.310 | 4.110 | 4.180 | 4.180 | 468,000 |
11 Apr 2024 | 4.200 | 4.330 | 4.100 | 4.330 | 4.330 | 457,000 |
10 Apr 2024 | 4.250 | 4.270 | 4.120 | 4.140 | 4.140 | 486,000 |
09 Apr 2024 | 4.230 | 4.310 | 4.180 | 4.310 | 4.310 | 455,000 |
08 Apr 2024 | 4.250 | 4.280 | 4.170 | 4.210 | 4.210 | 442,000 |
05 Apr 2024 | 4.170 | 4.250 | 4.100 | 4.250 | 4.250 | 354,000 |
03 Apr 2024 | 4.300 | 4.300 | 4.120 | 4.160 | 4.160 | 456,000 |
02 Apr 2024 | 4.310 | 4.360 | 4.200 | 4.300 | 4.300 | 463,000 |
28 Mar 2024 | 4.320 | 4.320 | 4.220 | 4.300 | 4.300 | 450,000 |
27 Mar 2024 | 4.300 | 4.310 | 4.210 | 4.310 | 4.310 | 450,000 |
26 Mar 2024 | 4.200 | 4.280 | 4.200 | 4.260 | 4.260 | 456,000 |
25 Mar 2024 | 4.250 | 4.300 | 4.090 | 4.300 | 4.300 | 444,000 |
22 Mar 2024 | 4.370 | 4.390 | 4.270 | 4.320 | 4.320 | 486,000 |
21 Mar 2024 | 4.350 | 4.400 | 4.290 | 4.370 | 4.370 | 445,000 |
20 Mar 2024 | 4.220 | 4.350 | 4.220 | 4.350 | 4.350 | 415,000 |
19 Mar 2024 | 4.320 | 4.450 | 4.230 | 4.330 | 4.330 | 454,000 |
18 Mar 2024 | 4.330 | 4.330 | 4.100 | 4.310 | 4.310 | 527,000 |
15 Mar 2024 | 4.330 | 4.400 | 4.250 | 4.300 | 4.300 | 527,000 |
14 Mar 2024 | 4.330 | 4.350 | 4.240 | 4.310 | 4.310 | 471,000 |
13 Mar 2024 | 4.330 | 4.380 | 4.230 | 4.310 | 4.310 | 530,000 |
12 Mar 2024 | 4.300 | 4.340 | 4.210 | 4.310 | 4.310 | 499,000 |
11 Mar 2024 | 4.450 | 4.450 | 4.200 | 4.290 | 4.290 | 473,000 |
08 Mar 2024 | 4.400 | 4.500 | 4.330 | 4.420 | 4.420 | 452,000 |
07 Mar 2024 | 4.420 | 4.420 | 4.220 | 4.360 | 4.360 | 468,000 |
06 Mar 2024 | 4.300 | 4.420 | 4.250 | 4.360 | 4.360 | 442,000 |
05 Mar 2024 | 4.620 | 4.620 | 4.100 | 4.300 | 4.300 | 440,000 |
04 Mar 2024 | 4.680 | 4.680 | 4.560 | 4.560 | 4.560 | 420,000 |
01 Mar 2024 | 4.650 | 4.670 | 4.590 | 4.660 | 4.660 | 414,000 |
29 Feb 2024 | 4.560 | 4.710 | 4.560 | 4.680 | 4.680 | 425,000 |
28 Feb 2024 | 4.700 | 4.700 | 4.560 | 4.650 | 4.650 | 408,000 |
27 Feb 2024 | 4.650 | 4.650 | 4.530 | 4.640 | 4.640 | 415,000 |
26 Feb 2024 | 4.720 | 4.720 | 4.530 | 4.680 | 4.680 | 420,000 |
23 Feb 2024 | 4.820 | 4.860 | 4.600 | 4.690 | 4.690 | 406,000 |
22 Feb 2024 | 4.750 | 4.820 | 4.730 | 4.820 | 4.820 | 391,000 |
21 Feb 2024 | 4.730 | 4.780 | 4.720 | 4.730 | 4.730 | 417,000 |
20 Feb 2024 | 4.850 | 4.900 | 4.730 | 4.760 | 4.760 | 389,000 |
19 Feb 2024 | 4.820 | 4.830 | 4.740 | 4.830 | 4.830 | 406,000 |
16 Feb 2024 | 4.790 | 4.870 | 4.720 | 4.790 | 4.790 | 397,000 |
15 Feb 2024 | 4.730 | 4.980 | 4.730 | 4.950 | 4.950 | 450,000 |
14 Feb 2024 | 4.800 | 4.920 | 4.750 | 4.920 | 4.920 | 424,000 |
09 Feb 2024 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | - |
08 Feb 2024 | 4.720 | 4.820 | 4.670 | 4.820 | 4.820 | 419,000 |
07 Feb 2024 | 4.960 | 5.090 | 4.830 | 4.840 | 4.840 | 384,000 |
06 Feb 2024 | 4.950 | 4.950 | 4.910 | 4.940 | 4.940 | 384,000 |
05 Feb 2024 | 4.950 | 5.000 | 4.870 | 4.940 | 4.940 | 440,000 |
02 Feb 2024 | 4.870 | 4.920 | 4.870 | 4.920 | 4.920 | 414,000 |
01 Feb 2024 | 4.870 | 4.870 | 4.840 | 4.870 | 4.870 | 436,000 |
31 Jan 2024 | 4.720 | 4.860 | 4.720 | 4.850 | 4.850 | 443,000 |
30 Jan 2024 | 4.900 | 4.900 | 4.820 | 4.890 | 4.890 | 434,000 |
29 Jan 2024 | 4.850 | 4.880 | 4.810 | 4.860 | 4.860 | 430,000 |
26 Jan 2024 | 4.860 | 4.880 | 4.790 | 4.830 | 4.830 | 460,000 |
25 Jan 2024 | 4.920 | 4.920 | 4.810 | 4.830 | 4.830 | 452,000 |
24 Jan 2024 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 454,000 |
23 Jan 2024 | 4.900 | 4.900 | 4.790 | 4.900 | 4.900 | 469,000 |
22 Jan 2024 | 4.880 | 4.900 | 4.810 | 4.900 | 4.900 | 460,000 |
19 Jan 2024 | 4.900 | 4.900 | 4.810 | 4.860 | 4.860 | 448,000 |
18 Jan 2024 | 4.900 | 4.920 | 4.820 | 4.860 | 4.860 | 435,000 |
17 Jan 2024 | 4.950 | 4.950 | 4.800 | 4.890 | 4.890 | 469,000 |
16 Jan 2024 | 4.710 | 4.940 | 4.710 | 4.920 | 4.920 | 444,000 |
15 Jan 2024 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | - |
12 Jan 2024 | 4.950 | 4.950 | 4.810 | 4.880 | 4.880 | 467,000 |
11 Jan 2024 | 4.950 | 4.950 | 4.810 | 4.930 | 4.930 | 463,000 |
10 Jan 2024 | 4.720 | 4.910 | 4.700 | 4.900 | 4.900 | 492,000 |
09 Jan 2024 | 4.700 | 4.960 | 4.700 | 4.850 | 4.850 | 520,000 |
08 Jan 2024 | 4.900 | 4.900 | 4.770 | 4.850 | 4.850 | 470,000 |
05 Jan 2024 | 4.950 | 4.990 | 4.830 | 4.900 | 4.900 | 486,000 |
04 Jan 2024 | 4.800 | 4.990 | 4.680 | 4.920 | 4.920 | 507,000 |
03 Jan 2024 | 4.900 | 4.900 | 4.540 | 4.720 | 4.720 | 569,000 |
02 Jan 2024 | 4.730 | 5.000 | 4.730 | 5.000 | 5.000 | 642,000 |
29 Dec 2023 | 4.630 | 4.840 | 4.630 | 4.830 | 4.830 | 604,000 |
28 Dec 2023 | 4.550 | 4.760 | 4.550 | 4.750 | 4.750 | 588,000 |
27 Dec 2023 | 4.800 | 4.800 | 4.660 | 4.800 | 4.800 | 508,000 |
22 Dec 2023 | 4.800 | 4.810 | 4.700 | 4.750 | 4.750 | 474,000 |
21 Dec 2023 | 4.650 | 4.860 | 4.650 | 4.780 | 4.780 | 688,000 |
20 Dec 2023 | 4.670 | 4.810 | 4.650 | 4.780 | 4.780 | 527,000 |
19 Dec 2023 | 4.700 | 4.840 | 4.700 | 4.790 | 4.790 | 512,000 |
18 Dec 2023 | 4.890 | 4.900 | 4.740 | 4.850 | 4.850 | 483,000 |
15 Dec 2023 | 4.940 | 4.940 | 4.700 | 4.870 | 4.870 | 452,000 |
14 Dec 2023 | 4.930 | 4.970 | 4.780 | 4.900 | 4.900 | 472,000 |
13 Dec 2023 | 4.700 | 4.910 | 4.630 | 4.890 | 4.890 | 485,000 |
12 Dec 2023 | 5.250 | 5.250 | 4.670 | 4.770 | 4.770 | 397,000 |
11 Dec 2023 | 5.000 | 5.140 | 4.860 | 5.140 | 5.140 | 483,000 |
08 Dec 2023 | 5.100 | 5.250 | 4.860 | 4.950 | 4.950 | 515,000 |
07 Dec 2023 | 4.950 | 5.080 | 4.900 | 5.080 | 5.080 | 458,000 |
06 Dec 2023 | 4.950 | 5.100 | 4.860 | 4.940 | 4.940 | 487,000 |
05 Dec 2023 | 4.700 | 5.000 | 4.670 | 4.990 | 4.990 | 492,000 |
04 Dec 2023 | 4.900 | 4.900 | 4.720 | 4.860 | 4.860 | 140,000 |
01 Dec 2023 | 5.140 | 5.390 | 4.880 | 4.910 | 4.910 | 445,000 |
30 Nov 2023 | 5.010 | 5.250 | 4.990 | 5.250 | 5.250 | 484,000 |
29 Nov 2023 | 5.000 | 5.030 | 4.830 | 4.970 | 4.970 | 424,000 |
28 Nov 2023 | 5.050 | 5.050 | 4.900 | 5.020 | 5.020 | 472,000 |
27 Nov 2023 | 5.000 | 5.090 | 4.980 | 5.050 | 5.050 | 462,000 |
24 Nov 2023 | 5.040 | 5.080 | 4.980 | 5.030 | 5.030 | 503,000 |
23 Nov 2023 | 5.100 | 5.210 | 4.930 | 5.080 | 5.080 | 427,000 |
22 Nov 2023 | 5.120 | 5.130 | 5.000 | 5.090 | 5.090 | 456,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |