Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 3.640 | 3.700 | 3.300 | 3.300 | 3.300 | 2,036,000 |
27 May 2024 | 3.580 | 3.580 | 3.400 | 3.500 | 3.500 | 504,000 |
24 May 2024 | 3.790 | 3.790 | 3.390 | 3.420 | 3.420 | 296,000 |
23 May 2024 | 3.990 | 4.050 | 3.750 | 3.840 | 3.840 | 972,000 |
22 May 2024 | 3.380 | 3.990 | 3.340 | 3.910 | 3.910 | 1,842,000 |
21 May 2024 | 3.390 | 3.450 | 3.330 | 3.430 | 3.430 | 3,724,000 |
20 May 2024 | 3.500 | 3.440 | 3.320 | 3.390 | 3.390 | 1,580,000 |
17 May 2024 | 3.350 | 3.500 | 3.340 | 3.500 | 3.500 | 2,741,400 |
16 May 2024 | 3.100 | 3.420 | 3.080 | 3.350 | 3.350 | 2,154,600 |
14 May 2024 | 3.020 | 3.140 | 2.990 | 3.140 | 3.140 | 4,908,000 |
13 May 2024 | 3.050 | 3.080 | 2.990 | 3.030 | 3.030 | 1,624,000 |
10 May 2024 | 3.000 | 3.190 | 2.880 | 3.050 | 3.050 | 8,956,000 |
09 May 2024 | 2.970 | 3.090 | 2.930 | 3.000 | 3.000 | 172,000 |
08 May 2024 | 2.960 | 2.980 | 2.830 | 2.970 | 2.970 | 256,000 |
07 May 2024 | 3.040 | 3.040 | 2.850 | 2.880 | 2.880 | 304,000 |
06 May 2024 | 2.670 | 3.060 | 2.640 | 3.000 | 3.000 | 956,000 |
03 May 2024 | 2.990 | 2.990 | 2.740 | 2.810 | 2.810 | 274,000 |
02 May 2024 | 2.850 | 2.920 | 2.850 | 2.890 | 2.890 | 96,000 |
30 Apr 2024 | 2.600 | 2.800 | 2.600 | 2.850 | 2.850 | 1,328,000 |
29 Apr 2024 | 2.640 | 2.770 | 2.640 | 2.640 | 2.640 | 220,000 |
26 Apr 2024 | 2.720 | 2.780 | 2.710 | 2.770 | 2.770 | 84,000 |
25 Apr 2024 | 2.800 | 2.860 | 2.800 | 2.800 | 2.800 | 380,000 |
24 Apr 2024 | 2.880 | 2.960 | 2.880 | 2.890 | 2.890 | 60,000 |
23 Apr 2024 | 2.910 | 2.910 | 2.860 | 2.880 | 2.880 | 264,000 |
22 Apr 2024 | 2.950 | 3.100 | 2.820 | 2.910 | 2.910 | 696,000 |
19 Apr 2024 | 2.940 | 3.020 | 2.890 | 2.920 | 2.920 | 92,000 |
18 Apr 2024 | 3.090 | 3.180 | 3.030 | 3.050 | 3.050 | 416,000 |
17 Apr 2024 | 3.090 | 3.110 | 3.030 | 3.090 | 3.090 | 348,000 |
16 Apr 2024 | 3.190 | 3.190 | 3.090 | 3.090 | 3.090 | 152,000 |
15 Apr 2024 | 3.150 | 3.190 | 3.120 | 3.160 | 3.160 | 700,000 |
12 Apr 2024 | 3.050 | 3.200 | 3.050 | 3.090 | 3.090 | 384,000 |
11 Apr 2024 | 2.960 | 3.070 | 2.910 | 3.060 | 3.060 | 2,472,000 |
10 Apr 2024 | 3.000 | 3.100 | 2.290 | 2.980 | 2.980 | 6,028,000 |
09 Apr 2024 | 3.060 | 3.100 | 2.670 | 2.950 | 2.950 | 592,000 |
08 Apr 2024 | 3.010 | 3.110 | 3.010 | 3.070 | 3.070 | 528,000 |
05 Apr 2024 | 3.210 | 3.240 | 2.990 | 3.010 | 3.010 | 1,688,000 |
03 Apr 2024 | 2.930 | 3.220 | 2.760 | 3.210 | 3.210 | 808,000 |
02 Apr 2024 | 2.900 | 3.120 | 2.900 | 2.930 | 2.930 | 776,000 |
28 Mar 2024 | 3.030 | 3.030 | 2.940 | 3.000 | 3.000 | 1,000,000 |
27 Mar 2024 | 2.760 | 3.650 | 2.290 | 3.030 | 3.030 | 3,992,000 |
26 Mar 2024 | 2.800 | 2.820 | 2.750 | 2.750 | 2.750 | 124,000 |
25 Mar 2024 | 2.850 | 2.880 | 2.770 | 2.840 | 2.840 | 692,000 |
22 Mar 2024 | 2.950 | 2.990 | 2.840 | 2.850 | 2.850 | 1,212,000 |
21 Mar 2024 | 3.020 | 3.020 | 2.870 | 2.890 | 2.890 | 1,972,000 |
20 Mar 2024 | 3.010 | 3.010 | 2.850 | 2.870 | 2.870 | 36,000 |
19 Mar 2024 | 3.020 | 3.050 | 2.900 | 2.910 | 2.910 | 108,000 |
18 Mar 2024 | 2.860 | 3.200 | 2.860 | 3.000 | 3.000 | 2,164,000 |
15 Mar 2024 | 3.030 | 3.030 | 2.880 | 2.940 | 2.940 | 1,612,000 |
14 Mar 2024 | 3.000 | 3.070 | 3.000 | 3.030 | 3.030 | 1,528,000 |
13 Mar 2024 | 2.960 | 3.060 | 2.960 | 3.000 | 3.000 | 116,000 |
12 Mar 2024 | 2.910 | 3.080 | 2.780 | 2.960 | 2.960 | 296,000 |
11 Mar 2024 | 2.830 | 2.980 | 2.800 | 2.900 | 2.900 | 328,000 |
08 Mar 2024 | 2.960 | 3.060 | 2.720 | 2.840 | 2.840 | 1,408,000 |
07 Mar 2024 | 3.070 | 3.120 | 2.840 | 2.980 | 2.980 | 892,000 |
06 Mar 2024 | 3.330 | 3.500 | 3.050 | 3.070 | 3.070 | 1,664,000 |
05 Mar 2024 | 3.300 | 3.420 | 3.250 | 3.310 | 3.310 | 7,924,000 |
04 Mar 2024 | 3.360 | 3.360 | 3.120 | 3.290 | 3.290 | 1,636,000 |
01 Mar 2024 | 3.350 | 3.450 | 3.350 | 3.380 | 3.380 | 100,000 |
29 Feb 2024 | 3.250 | 3.510 | 3.250 | 3.320 | 3.320 | 1,208,000 |
28 Feb 2024 | 3.070 | 3.290 | 3.060 | 3.180 | 3.180 | 1,420,000 |
27 Feb 2024 | 3.150 | 3.200 | 3.040 | 3.060 | 3.060 | 584,000 |
26 Feb 2024 | 3.220 | 3.250 | 3.080 | 3.150 | 3.150 | 1,220,000 |
23 Feb 2024 | 3.130 | 3.330 | 3.130 | 3.280 | 3.280 | 740,000 |
22 Feb 2024 | 3.280 | 3.280 | 3.050 | 3.140 | 3.140 | 1,420,000 |
21 Feb 2024 | 3.260 | 3.420 | 3.100 | 3.100 | 3.100 | 1,360,000 |
20 Feb 2024 | 3.200 | 3.490 | 3.100 | 3.290 | 3.290 | 736,000 |
19 Feb 2024 | 3.810 | 3.810 | 3.400 | 3.500 | 3.500 | 1,276,000 |
16 Feb 2024 | 3.400 | 3.800 | 3.200 | 3.660 | 3.660 | 852,000 |
15 Feb 2024 | 3.350 | 3.490 | 3.120 | 3.190 | 3.190 | 1,292,000 |
14 Feb 2024 | 3.380 | 3.400 | 3.000 | 3.310 | 3.310 | 988,000 |
09 Feb 2024 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | - |
08 Feb 2024 | 3.600 | 3.600 | 3.110 | 3.390 | 3.390 | 1,860,000 |
07 Feb 2024 | 3.200 | 4.000 | 2.670 | 3.430 | 3.430 | 4,576,000 |
06 Feb 2024 | 3.790 | 3.790 | 3.140 | 3.200 | 3.200 | 1,616,000 |
05 Feb 2024 | 4.020 | 4.020 | 3.480 | 3.480 | 3.480 | 1,090,000 |
02 Feb 2024 | 4.500 | 4.500 | 4.030 | 4.030 | 4.030 | 980,000 |
01 Feb 2024 | 4.020 | 4.600 | 4.020 | 4.450 | 4.450 | 976,000 |
31 Jan 2024 | 4.220 | 4.280 | 4.020 | 4.020 | 4.020 | 464,000 |
30 Jan 2024 | 4.290 | 4.430 | 4.210 | 4.210 | 4.210 | 1,392,000 |
29 Jan 2024 | 4.270 | 4.380 | 4.190 | 4.290 | 4.290 | 532,000 |
26 Jan 2024 | 4.230 | 4.500 | 4.230 | 4.260 | 4.260 | 824,000 |
25 Jan 2024 | 4.200 | 4.360 | 4.100 | 4.260 | 4.260 | 584,000 |
24 Jan 2024 | 4.300 | 4.300 | 4.070 | 4.280 | 4.280 | 556,000 |
23 Jan 2024 | 4.330 | 4.330 | 4.180 | 4.190 | 4.190 | 324,000 |
22 Jan 2024 | 4.430 | 4.430 | 3.830 | 4.270 | 4.270 | 880,000 |
19 Jan 2024 | 4.250 | 4.430 | 3.830 | 4.430 | 4.430 | 1,328,000 |
18 Jan 2024 | 4.920 | 4.920 | 4.250 | 4.250 | 4.250 | 400,000 |
17 Jan 2024 | 5.400 | 5.400 | 4.760 | 4.930 | 4.930 | 704,000 |
16 Jan 2024 | 5.400 | 5.530 | 5.260 | 5.400 | 5.400 | 1,160,000 |
15 Jan 2024 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | - |
12 Jan 2024 | 5.700 | 5.700 | 5.460 | 5.500 | 5.500 | 980,000 |
11 Jan 2024 | 5.450 | 5.700 | 5.450 | 5.630 | 5.630 | 1,320,000 |
10 Jan 2024 | 5.700 | 5.810 | 5.510 | 5.520 | 5.520 | 1,208,000 |
09 Jan 2024 | 5.550 | 5.900 | 5.540 | 5.700 | 5.700 | 1,032,000 |
08 Jan 2024 | 5.520 | 5.600 | 5.260 | 5.520 | 5.520 | 1,080,000 |
05 Jan 2024 | 5.720 | 5.920 | 5.390 | 5.520 | 5.520 | 1,076,000 |
04 Jan 2024 | 5.420 | 5.840 | 5.390 | 5.800 | 5.800 | 1,144,000 |
03 Jan 2024 | 5.320 | 5.600 | 5.300 | 5.430 | 5.430 | 1,420,000 |
02 Jan 2024 | 5.400 | 5.500 | 5.310 | 5.320 | 5.320 | 920,000 |
29 Dec 2023 | 5.600 | 5.750 | 5.250 | 5.310 | 5.310 | 1,164,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |