Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.12 | 10.29 | 8.55 | 8.95 | 8.95 | 78,359 |
02 May 2024 | 8.24 | 9.46 | 8.15 | 8.87 | 8.87 | 61,200 |
01 May 2024 | 8.64 | 8.82 | 7.55 | 7.90 | 7.90 | 38,100 |
30 Apr 2024 | 7.56 | 8.50 | 7.52 | 8.45 | 8.45 | 84,900 |
29 Apr 2024 | 6.90 | 7.55 | 6.90 | 7.43 | 7.43 | 26,800 |
26 Apr 2024 | 7.00 | 7.00 | 6.71 | 6.90 | 6.90 | 19,800 |
25 Apr 2024 | 6.61 | 7.00 | 6.47 | 6.94 | 6.94 | 28,700 |
24 Apr 2024 | 6.96 | 7.13 | 6.48 | 6.72 | 6.72 | 66,400 |
23 Apr 2024 | 6.57 | 7.04 | 6.57 | 6.86 | 6.86 | 26,500 |
22 Apr 2024 | 7.14 | 7.35 | 6.49 | 6.72 | 6.72 | 129,400 |
19 Apr 2024 | 6.84 | 7.09 | 6.43 | 6.99 | 6.99 | 249,900 |
18 Apr 2024 | 5.26 | 7.42 | 5.08 | 6.82 | 6.82 | 3,517,700 |
17 Apr 2024 | 4.80 | 5.00 | 4.80 | 4.80 | 4.80 | 8,000 |
16 Apr 2024 | 4.87 | 4.87 | 4.75 | 4.78 | 4.78 | 27,000 |
15 Apr 2024 | 5.43 | 5.51 | 4.78 | 4.91 | 4.91 | 30,200 |
12 Apr 2024 | 6.00 | 6.25 | 5.31 | 5.50 | 5.50 | 38,000 |
11 Apr 2024 | 5.90 | 6.36 | 5.81 | 6.23 | 6.23 | 41,900 |
10 Apr 2024 | 5.76 | 6.00 | 5.76 | 5.99 | 5.99 | 15,500 |
09 Apr 2024 | 5.57 | 6.07 | 5.51 | 5.90 | 5.90 | 30,800 |
08 Apr 2024 | 5.61 | 5.66 | 5.40 | 5.66 | 5.66 | 5,800 |
05 Apr 2024 | 5.67 | 5.67 | 5.48 | 5.57 | 5.57 | 4,000 |
04 Apr 2024 | 5.66 | 5.69 | 5.41 | 5.60 | 5.60 | 17,200 |
03 Apr 2024 | 5.20 | 5.84 | 5.20 | 5.54 | 5.54 | 69,100 |
02 Apr 2024 | 5.16 | 5.50 | 5.16 | 5.30 | 5.30 | 8,900 |
01 Apr 2024 | 5.13 | 5.53 | 5.05 | 5.10 | 5.10 | 9,800 |
28 Mar 2024 | 5.21 | 5.27 | 5.05 | 5.25 | 5.25 | 21,000 |
27 Mar 2024 | 5.08 | 5.27 | 5.08 | 5.13 | 5.13 | 4,000 |
26 Mar 2024 | 5.05 | 5.15 | 4.86 | 4.96 | 4.96 | 7,600 |
25 Mar 2024 | 4.95 | 5.20 | 4.89 | 4.96 | 4.96 | 10,800 |
22 Mar 2024 | 5.15 | 5.36 | 4.85 | 4.95 | 4.95 | 8,700 |
21 Mar 2024 | 5.48 | 5.61 | 5.09 | 5.09 | 5.09 | 23,800 |
20 Mar 2024 | 5.18 | 5.44 | 5.15 | 5.35 | 5.35 | 27,200 |
19 Mar 2024 | 5.16 | 5.18 | 5.07 | 5.07 | 5.07 | 1,400 |
18 Mar 2024 | 5.10 | 5.18 | 5.08 | 5.14 | 5.14 | 2,300 |
15 Mar 2024 | 5.16 | 5.19 | 5.01 | 5.10 | 5.10 | 6,400 |
14 Mar 2024 | 5.29 | 5.43 | 5.15 | 5.17 | 5.17 | 13,900 |
13 Mar 2024 | 5.01 | 5.22 | 5.00 | 5.19 | 5.19 | 11,400 |
12 Mar 2024 | 4.95 | 5.02 | 4.95 | 4.99 | 4.99 | 2,100 |
11 Mar 2024 | 4.96 | 5.14 | 4.91 | 4.96 | 4.96 | 2,900 |
08 Mar 2024 | 4.92 | 4.92 | 4.76 | 4.89 | 4.89 | 12,300 |
07 Mar 2024 | 5.15 | 5.21 | 4.90 | 4.93 | 4.93 | 15,300 |
06 Mar 2024 | 5.40 | 5.40 | 5.01 | 5.21 | 5.21 | 9,500 |
05 Mar 2024 | 4.40 | 5.54 | 4.26 | 5.33 | 5.33 | 43,900 |
04 Mar 2024 | 5.80 | 5.95 | 4.57 | 4.74 | 4.74 | 62,300 |
01 Mar 2024 | 4.74 | 5.66 | 4.74 | 5.62 | 5.62 | 63,100 |
29 Feb 2024 | 4.60 | 4.90 | 4.48 | 4.85 | 4.85 | 23,600 |
28 Feb 2024 | 4.35 | 4.50 | 4.35 | 4.50 | 4.50 | 62,200 |
27 Feb 2024 | 4.33 | 4.42 | 4.18 | 4.40 | 4.40 | 53,700 |
26 Feb 2024 | 3.70 | 4.23 | 3.65 | 4.23 | 4.23 | 61,800 |
23 Feb 2024 | 3.54 | 3.85 | 3.54 | 3.78 | 3.78 | 27,500 |
22 Feb 2024 | 3.39 | 3.64 | 3.28 | 3.64 | 3.64 | 47,700 |
21 Feb 2024 | 2.85 | 3.87 | 2.75 | 3.63 | 3.63 | 50,700 |
20 Feb 2024 | 2.96 | 3.00 | 2.77 | 2.96 | 2.96 | 5,900 |
16 Feb 2024 | 2.98 | 3.03 | 2.97 | 2.98 | 2.98 | 6,300 |
15 Feb 2024 | 3.00 | 3.00 | 2.83 | 2.88 | 2.88 | 5,300 |
14 Feb 2024 | 2.81 | 2.82 | 2.74 | 2.80 | 2.80 | 22,500 |
13 Feb 2024 | 2.81 | 3.02 | 2.81 | 2.85 | 2.85 | 3,400 |
12 Feb 2024 | 2.87 | 2.89 | 2.85 | 2.85 | 2.85 | 4,800 |
09 Feb 2024 | 2.83 | 2.88 | 2.83 | 2.85 | 2.85 | 5,100 |
08 Feb 2024 | 2.85 | 2.89 | 2.80 | 2.82 | 2.82 | 10,300 |
07 Feb 2024 | 3.09 | 3.09 | 2.70 | 2.80 | 2.80 | 7,900 |
06 Feb 2024 | 2.88 | 3.00 | 2.70 | 2.99 | 2.99 | 25,000 |
05 Feb 2024 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 800 |
02 Feb 2024 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 400 |
01 Feb 2024 | 2.86 | 2.90 | 2.82 | 2.82 | 2.82 | 5,500 |
31 Jan 2024 | 2.96 | 3.03 | 2.81 | 2.81 | 2.81 | 6,900 |
30 Jan 2024 | 3.08 | 3.08 | 2.90 | 2.92 | 2.92 | 4,200 |
29 Jan 2024 | 3.01 | 3.07 | 2.81 | 3.02 | 3.02 | 6,400 |
26 Jan 2024 | 3.07 | 3.08 | 2.93 | 3.07 | 3.07 | 25,600 |
25 Jan 2024 | 3.05 | 3.07 | 2.92 | 2.94 | 2.94 | 5,100 |
24 Jan 2024 | 2.91 | 3.00 | 2.84 | 2.85 | 2.85 | 6,800 |
23 Jan 2024 | 2.85 | 2.89 | 2.85 | 2.89 | 2.89 | 5,300 |
22 Jan 2024 | 2.85 | 3.02 | 2.85 | 2.85 | 2.85 | 2,700 |
19 Jan 2024 | 2.84 | 3.00 | 2.84 | 2.85 | 2.85 | 1,500 |
18 Jan 2024 | 3.12 | 3.14 | 2.69 | 2.94 | 2.94 | 9,300 |
17 Jan 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 600 |
16 Jan 2024 | 2.85 | 2.94 | 2.85 | 2.93 | 2.93 | 3,300 |
12 Jan 2024 | 3.03 | 3.05 | 2.80 | 2.93 | 2.93 | 19,700 |
11 Jan 2024 | 3.10 | 3.12 | 3.02 | 3.09 | 3.09 | 10,900 |
10 Jan 2024 | 3.17 | 3.17 | 2.92 | 3.00 | 3.00 | 3,200 |
09 Jan 2024 | 3.21 | 3.24 | 3.17 | 3.17 | 3.17 | 2,100 |
08 Jan 2024 | 3.17 | 3.29 | 3.17 | 3.29 | 3.29 | 3,700 |
05 Jan 2024 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 500 |
04 Jan 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 400 |
03 Jan 2024 | 3.23 | 3.36 | 3.23 | 3.30 | 3.30 | 2,100 |
02 Jan 2024 | 3.21 | 3.37 | 3.21 | 3.27 | 3.27 | 2,300 |
29 Dec 2023 | 3.27 | 3.41 | 3.22 | 3.23 | 3.23 | 18,800 |
28 Dec 2023 | 3.23 | 3.42 | 3.23 | 3.29 | 3.29 | 13,000 |
27 Dec 2023 | 3.46 | 3.46 | 3.25 | 3.25 | 3.25 | 10,600 |
26 Dec 2023 | 3.29 | 3.50 | 3.23 | 3.38 | 3.38 | 2,100 |
22 Dec 2023 | 3.10 | 3.49 | 3.10 | 3.33 | 3.33 | 12,300 |
21 Dec 2023 | 2.93 | 3.19 | 2.93 | 3.13 | 3.13 | 5,200 |
20 Dec 2023 | 3.15 | 3.17 | 3.02 | 3.02 | 3.02 | 9,000 |
19 Dec 2023 | 3.23 | 3.26 | 3.12 | 3.16 | 3.16 | 8,000 |
18 Dec 2023 | 3.27 | 3.29 | 3.25 | 3.25 | 3.25 | 5,500 |
15 Dec 2023 | 3.37 | 3.43 | 3.01 | 3.37 | 3.37 | 15,200 |
14 Dec 2023 | 3.40 | 3.45 | 3.39 | 3.44 | 3.44 | 15,000 |
13 Dec 2023 | 3.27 | 3.49 | 3.14 | 3.31 | 3.31 | 9,300 |
12 Dec 2023 | 3.12 | 3.22 | 3.11 | 3.22 | 3.22 | 3,600 |
11 Dec 2023 | 3.14 | 3.28 | 3.14 | 3.20 | 3.20 | 3,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |