Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 5.22 | 5.32 | 5.06 | 5.27 | 5.27 | 3,243,370 |
29 Apr 2024 | 4.71 | 5.21 | 4.71 | 5.19 | 5.19 | 3,139,908 |
26 Apr 2024 | 4.77 | 4.82 | 4.60 | 4.71 | 4.71 | 2,156,925 |
25 Apr 2024 | 4.83 | 4.83 | 4.67 | 4.79 | 4.79 | 1,602,219 |
24 Apr 2024 | 4.65 | 4.77 | 4.51 | 4.74 | 4.74 | 2,292,635 |
23 Apr 2024 | 4.33 | 4.62 | 4.17 | 4.59 | 4.59 | 3,163,378 |
22 Apr 2024 | 4.32 | 4.36 | 4.11 | 4.27 | 4.27 | 2,835,950 |
19 Apr 2024 | 4.48 | 4.48 | 4.27 | 4.32 | 4.32 | 2,266,531 |
18 Apr 2024 | 4.58 | 4.64 | 4.37 | 4.43 | 4.43 | 3,127,135 |
17 Apr 2024 | 4.07 | 4.62 | 4.07 | 4.60 | 4.60 | 4,270,980 |
16 Apr 2024 | 4.50 | 4.56 | 4.00 | 4.04 | 4.04 | 4,258,540 |
15 Apr 2024 | 5.18 | 5.18 | 4.50 | 4.61 | 4.61 | 4,806,615 |
12 Apr 2024 | 5.34 | 5.44 | 5.16 | 5.19 | 5.19 | 2,120,122 |
11 Apr 2024 | 5.24 | 5.46 | 5.17 | 5.33 | 5.33 | 2,011,788 |
10 Apr 2024 | 5.50 | 5.52 | 5.22 | 5.31 | 5.31 | 2,539,098 |
09 Apr 2024 | 5.38 | 5.57 | 5.38 | 5.52 | 5.52 | 2,373,947 |
08 Apr 2024 | 5.82 | 5.87 | 5.36 | 5.43 | 5.43 | 4,061,151 |
03 Apr 2024 | 5.91 | 5.99 | 5.75 | 5.89 | 5.89 | 2,527,001 |
02 Apr 2024 | 6.02 | 6.12 | 5.83 | 5.92 | 5.92 | 3,633,660 |
01 Apr 2024 | 5.80 | 6.06 | 5.74 | 6.04 | 6.04 | 4,482,367 |
29 Mar 2024 | 5.45 | 5.81 | 5.44 | 5.66 | 5.66 | 4,106,579 |
28 Mar 2024 | 5.19 | 5.55 | 5.11 | 5.45 | 5.45 | 7,273,737 |
27 Mar 2024 | 5.84 | 5.89 | 5.47 | 5.56 | 5.56 | 2,416,361 |
26 Mar 2024 | 5.79 | 5.95 | 5.72 | 5.85 | 5.85 | 2,427,799 |
25 Mar 2024 | 6.00 | 6.08 | 5.78 | 5.82 | 5.82 | 2,515,377 |
22 Mar 2024 | 6.24 | 6.25 | 5.98 | 6.03 | 6.03 | 3,046,393 |
21 Mar 2024 | 6.20 | 6.30 | 6.08 | 6.21 | 6.21 | 3,009,549 |
20 Mar 2024 | 6.00 | 6.13 | 5.93 | 6.12 | 6.12 | 2,816,586 |
19 Mar 2024 | 6.01 | 6.14 | 5.97 | 6.00 | 6.00 | 3,018,591 |
18 Mar 2024 | 5.94 | 6.00 | 5.83 | 5.97 | 5.97 | 3,095,244 |
15 Mar 2024 | 5.74 | 5.89 | 5.66 | 5.86 | 5.86 | 3,416,294 |
14 Mar 2024 | 5.72 | 5.79 | 5.60 | 5.73 | 5.73 | 3,182,595 |
13 Mar 2024 | 5.77 | 5.80 | 5.65 | 5.73 | 5.73 | 2,930,266 |
12 Mar 2024 | 5.58 | 5.78 | 5.54 | 5.78 | 5.78 | 3,479,197 |
11 Mar 2024 | 5.50 | 5.57 | 5.40 | 5.57 | 5.57 | 2,436,235 |
08 Mar 2024 | 5.46 | 5.55 | 5.36 | 5.47 | 5.47 | 2,937,010 |
07 Mar 2024 | 5.44 | 5.63 | 5.36 | 5.41 | 5.41 | 4,708,883 |
06 Mar 2024 | 5.25 | 5.65 | 5.25 | 5.45 | 5.45 | 5,943,385 |
05 Mar 2024 | 5.49 | 5.56 | 5.25 | 5.25 | 5.25 | 4,856,390 |
04 Mar 2024 | 5.67 | 5.84 | 5.36 | 5.57 | 5.57 | 6,870,370 |
01 Mar 2024 | 6.00 | 6.25 | 5.72 | 5.83 | 5.83 | 8,623,114 |
29 Feb 2024 | 5.08 | 6.05 | 5.03 | 5.93 | 5.93 | 10,729,133 |
28 Feb 2024 | 6.07 | 6.31 | 5.16 | 5.18 | 5.18 | 8,209,103 |
27 Feb 2024 | 5.74 | 6.05 | 5.70 | 6.05 | 6.05 | 4,419,183 |
26 Feb 2024 | 5.59 | 6.04 | 5.50 | 5.83 | 5.83 | 5,593,395 |
23 Feb 2024 | 5.27 | 5.59 | 5.25 | 5.59 | 5.59 | 4,191,695 |
22 Feb 2024 | 5.03 | 5.31 | 5.00 | 5.26 | 5.26 | 4,178,770 |
21 Feb 2024 | 4.73 | 5.21 | 4.71 | 5.04 | 5.04 | 5,076,973 |
20 Feb 2024 | 4.69 | 4.82 | 4.64 | 4.76 | 4.76 | 3,608,981 |
19 Feb 2024 | 4.60 | 4.78 | 4.50 | 4.71 | 4.71 | 5,862,428 |
08 Feb 2024 | 3.97 | 4.59 | 3.82 | 4.52 | 4.52 | 8,493,167 |
07 Feb 2024 | 4.70 | 4.70 | 3.93 | 4.04 | 4.04 | 8,678,341 |
06 Feb 2024 | 4.66 | 4.84 | 4.06 | 4.65 | 4.65 | 7,035,427 |
05 Feb 2024 | 5.71 | 5.74 | 4.65 | 4.76 | 4.76 | 6,755,333 |
02 Feb 2024 | 6.17 | 6.44 | 5.60 | 5.81 | 5.81 | 4,227,750 |
01 Feb 2024 | 6.40 | 6.40 | 5.92 | 6.15 | 6.15 | 3,713,276 |
31 Jan 2024 | 6.79 | 6.80 | 6.32 | 6.44 | 6.44 | 4,038,169 |
30 Jan 2024 | 7.26 | 7.30 | 6.82 | 6.86 | 6.86 | 1,961,787 |
29 Jan 2024 | 7.58 | 7.76 | 7.17 | 7.19 | 7.19 | 2,227,367 |
26 Jan 2024 | 7.65 | 7.83 | 7.51 | 7.57 | 7.57 | 1,928,390 |
25 Jan 2024 | 7.11 | 7.63 | 7.05 | 7.60 | 7.60 | 2,861,424 |
24 Jan 2024 | 6.94 | 7.15 | 6.75 | 7.10 | 7.10 | 2,332,047 |
23 Jan 2024 | 7.03 | 7.04 | 6.78 | 6.94 | 6.94 | 2,938,262 |
22 Jan 2024 | 7.72 | 7.72 | 6.96 | 7.00 | 7.00 | 3,417,608 |
19 Jan 2024 | 7.87 | 7.87 | 7.68 | 7.73 | 7.73 | 1,634,539 |
18 Jan 2024 | 7.99 | 8.15 | 7.68 | 7.83 | 7.83 | 2,899,369 |
17 Jan 2024 | 8.31 | 8.34 | 8.04 | 8.06 | 8.06 | 1,279,285 |
16 Jan 2024 | 8.43 | 8.47 | 8.20 | 8.33 | 8.33 | 1,686,299 |
15 Jan 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
12 Jan 2024 | 8.57 | 8.80 | 8.50 | 8.53 | 8.53 | 2,138,382 |
11 Jan 2024 | 8.50 | 8.61 | 8.46 | 8.55 | 8.55 | 1,701,257 |
10 Jan 2024 | 8.58 | 8.74 | 8.45 | 8.50 | 8.50 | 1,746,059 |
09 Jan 2024 | 8.50 | 8.66 | 8.48 | 8.56 | 8.56 | 1,539,389 |
08 Jan 2024 | 8.70 | 8.70 | 8.42 | 8.42 | 8.42 | 1,620,868 |
05 Jan 2024 | 8.77 | 8.87 | 8.53 | 8.58 | 8.58 | 1,501,298 |
04 Jan 2024 | 8.85 | 8.87 | 8.73 | 8.77 | 8.77 | 1,585,802 |
03 Jan 2024 | 8.91 | 8.91 | 8.63 | 8.80 | 8.80 | 2,946,798 |
02 Jan 2024 | 8.53 | 8.92 | 8.53 | 8.82 | 8.82 | 4,520,866 |
29 Dec 2023 | 8.35 | 8.47 | 8.28 | 8.45 | 8.45 | 1,116,993 |
28 Dec 2023 | 8.08 | 8.36 | 8.02 | 8.33 | 8.33 | 1,568,124 |
27 Dec 2023 | 8.12 | 8.18 | 7.96 | 8.12 | 8.12 | 1,423,357 |
26 Dec 2023 | 8.29 | 8.29 | 8.02 | 8.07 | 8.07 | 1,650,252 |
25 Dec 2023 | 8.31 | 8.31 | 8.08 | 8.17 | 8.17 | 2,396,311 |
22 Dec 2023 | 8.47 | 8.50 | 8.24 | 8.24 | 8.24 | 2,256,299 |
21 Dec 2023 | 8.48 | 8.51 | 8.19 | 8.49 | 8.49 | 2,690,442 |
20 Dec 2023 | 8.47 | 8.64 | 8.41 | 8.46 | 8.46 | 1,269,502 |
19 Dec 2023 | 8.53 | 8.53 | 8.33 | 8.47 | 8.47 | 1,423,155 |
18 Dec 2023 | 8.66 | 8.66 | 8.45 | 8.48 | 8.48 | 1,584,394 |
15 Dec 2023 | 8.65 | 8.67 | 8.54 | 8.61 | 8.61 | 1,256,436 |
14 Dec 2023 | 8.54 | 8.71 | 8.52 | 8.64 | 8.64 | 2,186,212 |
13 Dec 2023 | 8.43 | 8.63 | 8.39 | 8.51 | 8.51 | 2,361,248 |
12 Dec 2023 | 8.47 | 8.57 | 8.33 | 8.44 | 8.44 | 2,687,204 |
11 Dec 2023 | 8.46 | 8.63 | 8.40 | 8.50 | 8.50 | 2,900,054 |
08 Dec 2023 | 8.77 | 8.83 | 8.46 | 8.49 | 8.49 | 2,176,331 |
07 Dec 2023 | 8.83 | 8.90 | 8.70 | 8.77 | 8.77 | 1,549,376 |
06 Dec 2023 | 8.74 | 8.90 | 8.65 | 8.78 | 8.78 | 1,992,726 |
05 Dec 2023 | 8.88 | 8.98 | 8.74 | 8.74 | 8.74 | 2,269,500 |
04 Dec 2023 | 8.88 | 8.97 | 8.80 | 8.86 | 8.86 | 2,124,487 |
01 Dec 2023 | 8.91 | 8.94 | 8.77 | 8.83 | 8.83 | 2,449,929 |
30 Nov 2023 | 9.00 | 9.09 | 8.77 | 8.93 | 8.93 | 2,497,589 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |