Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 5.48 | 5.55 | 5.48 | 5.49 | 5.49 | 25,150 |
25 Apr 2024 | 5.50 | 5.50 | 5.42 | 5.47 | 5.47 | 52,240 |
24 Apr 2024 | 5.48 | 5.57 | 5.48 | 5.53 | 5.53 | 24,126 |
23 Apr 2024 | 5.52 | 5.52 | 5.37 | 5.47 | 5.47 | 24,911 |
22 Apr 2024 | 5.49 | 5.56 | 5.49 | 5.50 | 5.50 | 25,395 |
19 Apr 2024 | 5.49 | 5.58 | 5.49 | 5.53 | 5.53 | 24,787 |
18 Apr 2024 | 5.55 | 5.55 | 5.51 | 5.53 | 5.53 | 8,949 |
17 Apr 2024 | 5.46 | 5.60 | 5.46 | 5.53 | 5.53 | 89,189 |
16 Apr 2024 | 5.55 | 5.55 | 5.44 | 5.46 | 5.46 | 43,338 |
15 Apr 2024 | 5.60 | 5.68 | 5.59 | 5.59 | 5.59 | 63,019 |
12 Apr 2024 | 5.41 | 5.71 | 5.41 | 5.60 | 5.60 | 135,819 |
11 Apr 2024 | 5.47 | 5.47 | 5.37 | 5.38 | 5.38 | 59,973 |
10 Apr 2024 | 5.53 | 5.57 | 5.42 | 5.50 | 5.50 | 26,207 |
09 Apr 2024 | 5.42 | 5.55 | 5.42 | 5.52 | 5.52 | 49,066 |
08 Apr 2024 | 5.28 | 5.46 | 5.28 | 5.43 | 5.43 | 55,212 |
05 Apr 2024 | 5.26 | 5.39 | 5.26 | 5.37 | 5.37 | 69,655 |
04 Apr 2024 | 5.35 | 5.44 | 5.35 | 5.37 | 5.37 | 78,509 |
03 Apr 2024 | 5.25 | 5.33 | 5.19 | 5.32 | 5.32 | 33,913 |
02 Apr 2024 | 5.15 | 5.25 | 5.06 | 5.22 | 5.22 | 89,283 |
28 Mar 2024 | 5.00 | 5.10 | 5.00 | 5.07 | 5.07 | 34,500 |
27 Mar 2024 | 4.95 | 4.99 | 4.91 | 4.99 | 4.99 | 33,180 |
26 Mar 2024 | 4.93 | 4.99 | 4.93 | 4.96 | 4.96 | 15,239 |
25 Mar 2024 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | 9,897 |
22 Mar 2024 | 4.99 | 5.03 | 4.98 | 5.01 | 5.01 | 27,328 |
21 Mar 2024 | 4.94 | 5.06 | 4.94 | 5.01 | 5.01 | 58,815 |
20 Mar 2024 | 4.90 | 4.90 | 4.85 | 4.89 | 4.89 | 18,596 |
19 Mar 2024 | 4.94 | 4.94 | 4.86 | 4.91 | 4.91 | 26,005 |
18 Mar 2024 | 4.98 | 4.99 | 4.93 | 4.93 | 4.93 | 86,203 |
15 Mar 2024 | 4.84 | 5.00 | 4.84 | 4.99 | 4.99 | 49,569 |
14 Mar 2024 | 4.91 | 4.94 | 4.85 | 4.89 | 4.89 | 90,540 |
13 Mar 2024 | 4.75 | 4.92 | 4.74 | 4.92 | 4.92 | 73,635 |
12 Mar 2024 | 4.70 | 4.77 | 4.70 | 4.70 | 4.70 | 47,625 |
11 Mar 2024 | 4.68 | 4.68 | 4.61 | 4.67 | 4.67 | 24,152 |
08 Mar 2024 | 4.65 | 4.75 | 4.62 | 4.70 | 4.70 | 37,285 |
07 Mar 2024 | 4.56 | 4.68 | 4.56 | 4.67 | 4.67 | 17,985 |
06 Mar 2024 | 4.51 | 4.58 | 4.51 | 4.56 | 4.56 | 20,042 |
05 Mar 2024 | 4.40 | 4.55 | 4.40 | 4.52 | 4.52 | 28,370 |
04 Mar 2024 | 4.39 | 4.47 | 4.39 | 4.47 | 4.47 | 45,930 |
01 Mar 2024 | 4.34 | 4.48 | 4.34 | 4.43 | 4.43 | 33,436 |
29 Feb 2024 | 4.37 | 4.41 | 4.35 | 4.36 | 4.36 | 35,068 |
28 Feb 2024 | 4.34 | 4.35 | 4.32 | 4.34 | 4.34 | 6,082 |
27 Feb 2024 | 4.31 | 4.36 | 4.29 | 4.36 | 4.36 | 53,780 |
26 Feb 2024 | 4.38 | 4.38 | 4.29 | 4.29 | 4.29 | 90,060 |
23 Feb 2024 | 4.41 | 4.43 | 4.35 | 4.38 | 4.38 | 73,227 |
22 Feb 2024 | 4.49 | 4.55 | 4.42 | 4.42 | 4.42 | 111,031 |
21 Feb 2024 | 4.59 | 4.59 | 4.28 | 4.50 | 4.50 | 158,597 |
20 Feb 2024 | 4.60 | 4.61 | 4.53 | 4.60 | 4.60 | 46,295 |
19 Feb 2024 | 4.65 | 4.71 | 4.59 | 4.61 | 4.61 | 71,447 |
16 Feb 2024 | 4.56 | 4.70 | 4.56 | 4.66 | 4.66 | 38,170 |
15 Feb 2024 | 4.59 | 4.62 | 4.54 | 4.59 | 4.59 | 42,851 |
14 Feb 2024 | 4.58 | 4.61 | 4.52 | 4.57 | 4.57 | 111,231 |
13 Feb 2024 | 4.65 | 4.67 | 4.59 | 4.59 | 4.59 | 52,215 |
12 Feb 2024 | 4.55 | 4.63 | 4.52 | 4.63 | 4.63 | 60,276 |
09 Feb 2024 | 4.68 | 4.68 | 4.49 | 4.49 | 4.49 | 93,517 |
08 Feb 2024 | 4.75 | 4.75 | 4.63 | 4.67 | 4.67 | 93,574 |
07 Feb 2024 | 4.84 | 4.84 | 4.70 | 4.76 | 4.76 | 41,740 |
06 Feb 2024 | 4.79 | 4.83 | 4.78 | 4.79 | 4.79 | 32,198 |
05 Feb 2024 | 4.88 | 4.89 | 4.76 | 4.77 | 4.77 | 73,422 |
02 Feb 2024 | 5.03 | 5.03 | 4.88 | 4.88 | 4.88 | 30,490 |
01 Feb 2024 | 4.98 | 5.02 | 4.87 | 4.99 | 4.99 | 59,682 |
31 Jan 2024 | 4.98 | 4.98 | 4.88 | 4.92 | 4.92 | 26,340 |
30 Jan 2024 | 5.02 | 5.02 | 4.90 | 4.91 | 4.91 | 79,456 |
29 Jan 2024 | 4.97 | 5.00 | 4.93 | 5.00 | 5.00 | 33,859 |
26 Jan 2024 | 4.85 | 4.99 | 4.85 | 4.94 | 4.94 | 30,883 |
25 Jan 2024 | 4.87 | 4.90 | 4.86 | 4.90 | 4.90 | 49,830 |
24 Jan 2024 | 4.78 | 4.88 | 4.78 | 4.88 | 4.88 | 59,450 |
23 Jan 2024 | 4.67 | 4.77 | 4.67 | 4.74 | 4.74 | 83,614 |
22 Jan 2024 | 4.90 | 4.90 | 4.64 | 4.69 | 4.69 | 104,712 |
19 Jan 2024 | 4.90 | 4.91 | 4.80 | 4.84 | 4.84 | 67,042 |
18 Jan 2024 | 4.96 | 4.96 | 4.84 | 4.91 | 4.91 | 99,223 |
17 Jan 2024 | 5.05 | 5.05 | 4.84 | 4.91 | 4.91 | 92,319 |
16 Jan 2024 | 5.17 | 5.17 | 5.05 | 5.07 | 5.07 | 49,679 |
15 Jan 2024 | 5.24 | 5.24 | 5.17 | 5.18 | 5.18 | 15,743 |
12 Jan 2024 | 5.21 | 5.24 | 5.19 | 5.20 | 5.20 | 50,721 |
11 Jan 2024 | 5.22 | 5.28 | 5.16 | 5.16 | 5.16 | 25,417 |
10 Jan 2024 | 5.24 | 5.26 | 5.19 | 5.22 | 5.22 | 21,398 |
09 Jan 2024 | 5.32 | 5.32 | 5.22 | 5.25 | 5.25 | 21,340 |
08 Jan 2024 | 5.41 | 5.41 | 5.25 | 5.32 | 5.32 | 94,479 |
05 Jan 2024 | 5.32 | 5.43 | 5.29 | 5.39 | 5.39 | 26,574 |
04 Jan 2024 | 5.31 | 5.37 | 5.28 | 5.30 | 5.30 | 42,135 |
03 Jan 2024 | 5.38 | 5.38 | 5.23 | 5.28 | 5.28 | 20,298 |
02 Jan 2024 | 5.45 | 5.51 | 5.38 | 5.38 | 5.38 | 22,884 |
29 Dec 2023 | 5.41 | 5.47 | 5.41 | 5.43 | 5.43 | 9,950 |
28 Dec 2023 | 5.44 | 5.45 | 5.40 | 5.40 | 5.40 | 27,650 |
27 Dec 2023 | 5.46 | 5.46 | 5.42 | 5.43 | 5.43 | 11,938 |
22 Dec 2023 | 5.38 | 5.46 | 5.38 | 5.39 | 5.39 | 17,230 |
21 Dec 2023 | 5.36 | 5.42 | 5.30 | 5.42 | 5.42 | 26,064 |
20 Dec 2023 | 5.44 | 5.51 | 5.41 | 5.41 | 5.41 | 62,857 |
19 Dec 2023 | 5.36 | 5.43 | 5.36 | 5.43 | 5.43 | 59,767 |
18 Dec 2023 | 5.37 | 5.38 | 5.34 | 5.37 | 5.37 | 21,773 |
15 Dec 2023 | 5.26 | 5.50 | 5.26 | 5.35 | 5.35 | 75,253 |
14 Dec 2023 | 5.12 | 5.30 | 5.12 | 5.26 | 5.26 | 77,619 |
13 Dec 2023 | 5.07 | 5.08 | 5.02 | 5.08 | 5.08 | 33,332 |
12 Dec 2023 | 5.19 | 5.19 | 5.05 | 5.07 | 5.07 | 66,079 |
11 Dec 2023 | 5.30 | 5.30 | 5.14 | 5.15 | 5.15 | 80,990 |
08 Dec 2023 | 5.30 | 5.38 | 5.26 | 5.31 | 5.31 | 71,833 |
07 Dec 2023 | 5.17 | 5.31 | 5.17 | 5.28 | 5.28 | 56,697 |
06 Dec 2023 | 5.13 | 5.26 | 5.13 | 5.19 | 5.19 | 24,438 |
05 Dec 2023 | 5.16 | 5.18 | 5.07 | 5.13 | 5.13 | 30,635 |
04 Dec 2023 | 5.31 | 5.31 | 5.18 | 5.19 | 5.19 | 31,508 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |