Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 5.23 | 5.28 | 4.93 | 5.05 | 5.05 | 671,600 |
13 June 2024 | 5.35 | 5.51 | 5.20 | 5.26 | 5.26 | 1,117,400 |
12 June 2024 | 5.23 | 5.38 | 5.03 | 5.27 | 5.27 | 888,300 |
11 June 2024 | 5.13 | 5.29 | 4.94 | 5.07 | 5.07 | 1,064,100 |
10 June 2024 | 4.75 | 5.38 | 4.62 | 5.11 | 5.11 | 2,207,200 |
07 June 2024 | 4.50 | 4.85 | 4.44 | 4.67 | 4.67 | 735,700 |
06 June 2024 | 4.40 | 4.55 | 4.30 | 4.50 | 4.50 | 574,700 |
05 June 2024 | 4.25 | 4.42 | 4.09 | 4.41 | 4.41 | 934,800 |
04 June 2024 | 4.25 | 4.45 | 4.12 | 4.22 | 4.22 | 737,000 |
03 June 2024 | 4.34 | 4.73 | 4.25 | 4.28 | 4.28 | 642,300 |
31 May 2024 | 4.40 | 4.47 | 4.26 | 4.28 | 4.28 | 792,000 |
30 May 2024 | 4.21 | 4.48 | 4.10 | 4.40 | 4.40 | 637,000 |
29 May 2024 | 4.15 | 4.28 | 4.10 | 4.17 | 4.17 | 675,900 |
28 May 2024 | 4.10 | 4.41 | 4.10 | 4.15 | 4.15 | 690,900 |
24 May 2024 | 4.07 | 4.16 | 3.96 | 4.08 | 4.08 | 386,500 |
23 May 2024 | 4.22 | 4.22 | 3.95 | 4.04 | 4.04 | 524,900 |
22 May 2024 | 4.24 | 4.34 | 4.11 | 4.18 | 4.18 | 264,700 |
21 May 2024 | 4.23 | 4.32 | 4.07 | 4.24 | 4.24 | 571,000 |
20 May 2024 | 4.13 | 4.25 | 4.06 | 4.20 | 4.20 | 547,600 |
17 May 2024 | 4.31 | 4.35 | 4.14 | 4.19 | 4.19 | 600,200 |
16 May 2024 | 4.39 | 4.51 | 4.23 | 4.25 | 4.25 | 823,200 |
15 May 2024 | 4.69 | 5.18 | 4.39 | 4.40 | 4.40 | 986,900 |
14 May 2024 | 4.26 | 4.68 | 4.26 | 4.64 | 4.64 | 1,478,900 |
13 May 2024 | 4.46 | 4.56 | 4.39 | 4.43 | 4.43 | 474,000 |
10 May 2024 | 4.70 | 4.70 | 4.34 | 4.39 | 4.39 | 757,400 |
09 May 2024 | 4.79 | 4.83 | 4.57 | 4.62 | 4.62 | 453,200 |
08 May 2024 | 4.87 | 4.87 | 4.67 | 4.71 | 4.71 | 344,300 |
07 May 2024 | 4.81 | 4.86 | 4.64 | 4.82 | 4.82 | 351,700 |
06 May 2024 | 4.81 | 4.88 | 4.65 | 4.80 | 4.80 | 440,400 |
03 May 2024 | 4.63 | 4.86 | 4.61 | 4.76 | 4.76 | 622,600 |
02 May 2024 | 4.51 | 4.63 | 4.39 | 4.53 | 4.53 | 560,000 |
01 May 2024 | 4.42 | 4.68 | 4.38 | 4.44 | 4.44 | 580,800 |
30 Apr 2024 | 4.26 | 4.47 | 4.24 | 4.42 | 4.42 | 384,000 |
29 Apr 2024 | 4.28 | 4.42 | 4.27 | 4.31 | 4.31 | 335,400 |
26 Apr 2024 | 4.25 | 4.45 | 4.24 | 4.28 | 4.28 | 429,200 |
25 Apr 2024 | 4.20 | 4.36 | 4.17 | 4.23 | 4.23 | 568,600 |
24 Apr 2024 | 4.50 | 4.55 | 4.16 | 4.31 | 4.31 | 770,100 |
23 Apr 2024 | 4.44 | 4.70 | 4.43 | 4.46 | 4.46 | 400,700 |
22 Apr 2024 | 4.38 | 4.64 | 4.38 | 4.41 | 4.41 | 1,117,600 |
19 Apr 2024 | 4.72 | 4.89 | 4.36 | 4.38 | 4.38 | 2,888,300 |
18 Apr 2024 | 4.80 | 5.00 | 4.70 | 4.74 | 4.74 | 724,700 |
17 Apr 2024 | 5.10 | 5.23 | 4.65 | 4.83 | 4.83 | 861,400 |
16 Apr 2024 | 5.03 | 5.29 | 5.02 | 5.15 | 5.15 | 511,100 |
15 Apr 2024 | 5.20 | 5.26 | 4.92 | 5.06 | 5.06 | 1,098,600 |
12 Apr 2024 | 5.32 | 5.41 | 5.05 | 5.16 | 5.16 | 664,800 |
11 Apr 2024 | 5.54 | 5.57 | 5.34 | 5.34 | 5.34 | 684,600 |
10 Apr 2024 | 5.43 | 5.64 | 5.43 | 5.50 | 5.50 | 474,300 |
09 Apr 2024 | 5.68 | 5.70 | 5.38 | 5.57 | 5.57 | 556,800 |
08 Apr 2024 | 5.82 | 5.86 | 5.55 | 5.66 | 5.66 | 465,900 |
05 Apr 2024 | 5.99 | 6.13 | 5.77 | 5.78 | 5.78 | 514,100 |
04 Apr 2024 | 6.22 | 6.70 | 5.85 | 5.92 | 5.92 | 3,061,300 |
03 Apr 2024 | 6.39 | 6.39 | 6.08 | 6.21 | 6.21 | 423,000 |
02 Apr 2024 | 6.23 | 6.41 | 6.10 | 6.37 | 6.37 | 642,000 |
01 Apr 2024 | 6.00 | 6.46 | 5.95 | 6.33 | 6.33 | 1,893,500 |
28 Mar 2024 | 6.86 | 7.17 | 6.75 | 6.80 | 6.80 | 1,560,800 |
27 Mar 2024 | 6.70 | 6.94 | 6.57 | 6.85 | 6.85 | 676,200 |
26 Mar 2024 | 6.81 | 6.88 | 6.55 | 6.67 | 6.67 | 563,300 |
25 Mar 2024 | 6.52 | 6.94 | 6.49 | 6.75 | 6.75 | 635,500 |
22 Mar 2024 | 6.87 | 7.39 | 6.74 | 6.75 | 6.75 | 1,092,400 |
21 Mar 2024 | 6.94 | 7.22 | 6.72 | 6.82 | 6.82 | 870,200 |
20 Mar 2024 | 6.21 | 6.96 | 6.19 | 6.90 | 6.90 | 1,136,700 |
19 Mar 2024 | 5.70 | 6.38 | 5.43 | 6.26 | 6.26 | 985,400 |
18 Mar 2024 | 5.91 | 6.33 | 5.73 | 5.96 | 5.96 | 869,400 |
15 Mar 2024 | 5.86 | 6.04 | 5.67 | 6.02 | 6.02 | 1,299,500 |
14 Mar 2024 | 5.37 | 5.96 | 5.36 | 5.82 | 5.82 | 1,685,800 |
13 Mar 2024 | 6.00 | 6.18 | 5.95 | 6.11 | 6.11 | 867,400 |
12 Mar 2024 | 6.36 | 6.45 | 5.91 | 6.01 | 6.01 | 1,026,400 |
11 Mar 2024 | 5.95 | 6.69 | 5.89 | 6.34 | 6.34 | 1,584,000 |
08 Mar 2024 | 6.69 | 7.14 | 6.63 | 6.93 | 6.93 | 2,099,700 |
07 Mar 2024 | 6.53 | 6.80 | 6.38 | 6.62 | 6.62 | 2,526,300 |
06 Mar 2024 | 6.41 | 6.58 | 6.02 | 6.46 | 6.46 | 1,392,900 |
05 Mar 2024 | 6.78 | 6.83 | 5.91 | 6.17 | 6.17 | 1,806,500 |
04 Mar 2024 | 7.12 | 7.31 | 6.86 | 6.90 | 6.90 | 1,357,900 |
01 Mar 2024 | 7.12 | 7.72 | 6.99 | 7.07 | 7.07 | 1,857,800 |
29 Feb 2024 | 7.45 | 7.58 | 6.95 | 7.12 | 7.12 | 3,261,000 |
28 Feb 2024 | 8.08 | 9.39 | 6.93 | 7.40 | 7.40 | 13,523,100 |
27 Feb 2024 | 5.34 | 5.64 | 5.26 | 5.58 | 5.58 | 993,100 |
26 Feb 2024 | 5.76 | 6.20 | 5.27 | 5.30 | 5.30 | 1,464,600 |
23 Feb 2024 | 5.69 | 5.77 | 5.40 | 5.74 | 5.74 | 1,202,900 |
22 Feb 2024 | 5.39 | 5.90 | 5.30 | 5.60 | 5.60 | 4,340,600 |
21 Feb 2024 | 5.16 | 5.40 | 5.00 | 5.13 | 5.13 | 3,426,100 |
20 Feb 2024 | 5.37 | 6.00 | 5.28 | 5.31 | 5.31 | 3,957,000 |
16 Feb 2024 | 3.75 | 5.83 | 3.73 | 5.38 | 5.38 | 16,624,600 |
15 Feb 2024 | 3.15 | 3.83 | 2.80 | 3.75 | 3.75 | 9,386,900 |
14 Feb 2024 | 2.73 | 2.78 | 2.59 | 2.68 | 2.68 | 1,587,500 |
13 Feb 2024 | 2.80 | 2.83 | 2.70 | 2.72 | 2.72 | 362,100 |
12 Feb 2024 | 2.80 | 2.95 | 2.73 | 2.82 | 2.82 | 799,100 |
09 Feb 2024 | 2.71 | 2.85 | 2.65 | 2.78 | 2.78 | 1,244,600 |
08 Feb 2024 | 2.82 | 2.91 | 2.63 | 2.71 | 2.71 | 777,900 |
07 Feb 2024 | 3.14 | 3.14 | 2.79 | 2.80 | 2.80 | 670,800 |
06 Feb 2024 | 3.04 | 3.19 | 2.98 | 3.14 | 3.14 | 738,300 |
05 Feb 2024 | 2.95 | 3.04 | 2.86 | 3.01 | 3.01 | 481,900 |
02 Feb 2024 | 3.10 | 3.13 | 2.83 | 3.02 | 3.02 | 692,300 |
01 Feb 2024 | 3.19 | 3.19 | 2.96 | 3.12 | 3.12 | 789,600 |
31 Jan 2024 | 2.95 | 3.22 | 2.93 | 3.13 | 3.13 | 1,832,400 |
30 Jan 2024 | 3.04 | 3.04 | 2.84 | 2.97 | 2.97 | 508,900 |
29 Jan 2024 | 2.93 | 3.04 | 2.82 | 3.00 | 3.00 | 691,900 |
26 Jan 2024 | 2.91 | 2.95 | 2.75 | 2.91 | 2.91 | 689,600 |
25 Jan 2024 | 2.72 | 2.92 | 2.64 | 2.92 | 2.92 | 825,300 |
24 Jan 2024 | 2.83 | 3.11 | 2.69 | 2.71 | 2.71 | 2,036,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |