Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.30 | 5.32 | 5.11 | 5.31 | 5.31 | 3,129,521 |
02 May 2024 | 5.06 | 5.20 | 5.05 | 5.19 | 5.19 | 2,514,779 |
01 May 2024 | 4.84 | 5.27 | 4.83 | 5.14 | 5.14 | 8,352,291 |
30 Apr 2024 | 4.75 | 4.94 | 4.70 | 4.94 | 4.94 | 3,827,924 |
29 Apr 2024 | 4.50 | 4.78 | 4.50 | 4.78 | 4.78 | 4,331,629 |
26 Apr 2024 | 4.56 | 4.57 | 4.37 | 4.38 | 4.38 | 3,773,550 |
24 Apr 2024 | 4.69 | 4.71 | 4.58 | 4.61 | 4.61 | 2,565,483 |
23 Apr 2024 | 4.79 | 4.81 | 4.56 | 4.56 | 4.56 | 2,746,092 |
22 Apr 2024 | 4.69 | 4.85 | 4.68 | 4.76 | 4.76 | 4,692,031 |
19 Apr 2024 | 4.52 | 4.65 | 4.38 | 4.59 | 4.59 | 5,126,547 |
18 Apr 2024 | 4.45 | 4.71 | 4.44 | 4.61 | 4.61 | 3,309,179 |
17 Apr 2024 | 4.64 | 4.66 | 4.50 | 4.50 | 4.50 | 4,208,368 |
16 Apr 2024 | 4.90 | 4.95 | 4.66 | 4.66 | 4.66 | 3,907,168 |
15 Apr 2024 | 4.88 | 5.04 | 4.88 | 4.99 | 4.99 | 1,964,935 |
12 Apr 2024 | 4.88 | 5.03 | 4.85 | 5.03 | 5.03 | 3,470,301 |
11 Apr 2024 | 4.84 | 4.87 | 4.73 | 4.78 | 4.78 | 2,193,110 |
10 Apr 2024 | 4.87 | 4.96 | 4.82 | 4.84 | 4.84 | 1,801,628 |
09 Apr 2024 | 4.95 | 4.95 | 4.80 | 4.93 | 4.93 | 2,781,348 |
08 Apr 2024 | 5.01 | 5.02 | 4.77 | 4.97 | 4.97 | 2,815,617 |
05 Apr 2024 | 5.01 | 5.07 | 4.95 | 5.03 | 5.03 | 2,419,909 |
04 Apr 2024 | 5.10 | 5.20 | 5.07 | 5.13 | 5.13 | 3,382,748 |
03 Apr 2024 | 5.07 | 5.20 | 4.92 | 4.94 | 4.94 | 3,889,772 |
02 Apr 2024 | 5.01 | 5.09 | 4.86 | 4.95 | 4.95 | 4,269,354 |
28 Mar 2024 | 4.71 | 4.77 | 4.64 | 4.77 | 4.77 | 4,124,368 |
27 Mar 2024 | 4.78 | 4.81 | 4.63 | 4.63 | 4.63 | 2,195,244 |
26 Mar 2024 | 4.83 | 4.92 | 4.78 | 4.78 | 4.78 | 1,796,670 |
25 Mar 2024 | 4.94 | 4.96 | 4.84 | 4.91 | 4.91 | 1,768,008 |
22 Mar 2024 | 4.97 | 5.00 | 4.82 | 4.92 | 4.92 | 4,545,758 |
21 Mar 2024 | 4.87 | 5.01 | 4.87 | 4.95 | 4.95 | 5,214,014 |
20 Mar 2024 | 4.85 | 4.90 | 4.78 | 4.83 | 4.83 | 2,371,481 |
19 Mar 2024 | 4.88 | 4.97 | 4.82 | 4.82 | 4.82 | 2,241,148 |
18 Mar 2024 | 4.75 | 4.86 | 4.70 | 4.85 | 4.85 | 2,039,172 |
15 Mar 2024 | 4.62 | 4.72 | 4.59 | 4.70 | 4.70 | 10,324,991 |
14 Mar 2024 | 4.60 | 4.63 | 4.50 | 4.61 | 4.61 | 3,847,614 |
13 Mar 2024 | 4.70 | 4.74 | 4.65 | 4.73 | 4.73 | 1,973,677 |
12 Mar 2024 | 4.67 | 4.73 | 4.60 | 4.73 | 4.73 | 2,637,461 |
11 Mar 2024 | 4.73 | 4.77 | 4.59 | 4.71 | 4.71 | 3,245,260 |
08 Mar 2024 | 4.94 | 4.99 | 4.83 | 4.85 | 4.85 | 3,455,030 |
07 Mar 2024 | 4.89 | 4.89 | 4.72 | 4.76 | 4.76 | 2,191,770 |
06 Mar 2024 | 4.77 | 4.82 | 4.73 | 4.76 | 4.76 | 1,875,331 |
05 Mar 2024 | 4.84 | 4.87 | 4.76 | 4.83 | 4.83 | 2,318,178 |
04 Mar 2024 | 4.95 | 5.06 | 4.90 | 4.93 | 4.93 | 4,634,255 |
01 Mar 2024 | 4.90 | 4.95 | 4.70 | 4.77 | 4.77 | 5,385,884 |
29 Feb 2024 | 4.86 | 5.03 | 4.75 | 5.02 | 5.02 | 5,523,927 |
28 Feb 2024 | 4.81 | 4.92 | 4.81 | 4.91 | 4.91 | 3,434,504 |
27 Feb 2024 | 4.69 | 4.82 | 4.68 | 4.70 | 4.70 | 2,603,034 |
26 Feb 2024 | 4.45 | 4.68 | 4.40 | 4.67 | 4.67 | 5,036,258 |
23 Feb 2024 | 4.64 | 4.67 | 4.53 | 4.58 | 4.58 | 4,207,796 |
22 Feb 2024 | 4.75 | 4.78 | 4.60 | 4.69 | 4.69 | 4,536,760 |
21 Feb 2024 | 4.93 | 4.95 | 4.74 | 4.78 | 4.78 | 4,843,402 |
20 Feb 2024 | 5.24 | 5.24 | 5.08 | 5.10 | 5.10 | 1,850,329 |
19 Feb 2024 | 5.13 | 5.26 | 5.10 | 5.21 | 5.21 | 1,914,693 |
16 Feb 2024 | 5.30 | 5.33 | 5.13 | 5.16 | 5.16 | 2,138,405 |
15 Feb 2024 | 5.30 | 5.38 | 5.26 | 5.28 | 5.28 | 1,576,523 |
14 Feb 2024 | 5.18 | 5.35 | 5.16 | 5.35 | 5.35 | 1,661,008 |
13 Feb 2024 | 5.23 | 5.40 | 5.18 | 5.37 | 5.37 | 3,347,719 |
12 Feb 2024 | 5.27 | 5.44 | 5.20 | 5.24 | 5.24 | 3,577,462 |
09 Feb 2024 | 5.69 | 5.70 | 5.18 | 5.23 | 5.23 | 11,420,471 |
08 Feb 2024 | 5.92 | 6.06 | 5.83 | 5.99 | 5.99 | 2,991,012 |
07 Feb 2024 | 5.98 | 5.99 | 5.85 | 5.92 | 5.92 | 4,037,424 |
06 Feb 2024 | 5.90 | 6.09 | 5.86 | 6.05 | 6.05 | 3,020,897 |
05 Feb 2024 | 6.08 | 6.08 | 5.86 | 6.05 | 6.05 | 3,237,163 |
02 Feb 2024 | 5.98 | 6.11 | 5.93 | 6.11 | 6.11 | 6,250,221 |
01 Feb 2024 | 5.52 | 5.68 | 5.46 | 5.66 | 5.66 | 2,501,093 |
31 Jan 2024 | 5.57 | 5.78 | 5.51 | 5.57 | 5.57 | 5,871,860 |
30 Jan 2024 | 5.40 | 5.51 | 5.40 | 5.47 | 5.47 | 2,531,242 |
29 Jan 2024 | 5.35 | 5.45 | 5.16 | 5.33 | 5.33 | 4,913,519 |
25 Jan 2024 | 5.50 | 5.60 | 5.40 | 5.58 | 5.58 | 3,311,700 |
24 Jan 2024 | 5.44 | 5.59 | 5.41 | 5.46 | 5.46 | 1,918,462 |
23 Jan 2024 | 5.33 | 5.55 | 5.26 | 5.40 | 5.40 | 3,188,408 |
22 Jan 2024 | 5.43 | 5.48 | 5.24 | 5.29 | 5.29 | 3,240,219 |
19 Jan 2024 | 5.63 | 5.67 | 5.35 | 5.40 | 5.40 | 2,508,704 |
18 Jan 2024 | 5.50 | 5.58 | 5.35 | 5.58 | 5.58 | 3,000,762 |
17 Jan 2024 | 5.45 | 5.65 | 5.42 | 5.50 | 5.50 | 3,421,188 |
16 Jan 2024 | 5.58 | 5.64 | 5.42 | 5.54 | 5.54 | 3,359,018 |
15 Jan 2024 | 5.45 | 5.60 | 5.37 | 5.52 | 5.52 | 3,234,367 |
12 Jan 2024 | 4.98 | 5.19 | 4.96 | 5.09 | 5.09 | 4,338,595 |
11 Jan 2024 | 4.92 | 5.00 | 4.80 | 4.85 | 4.85 | 3,288,773 |
10 Jan 2024 | 4.75 | 5.03 | 4.75 | 4.95 | 4.95 | 5,347,439 |
09 Jan 2024 | 4.60 | 4.73 | 4.58 | 4.63 | 4.63 | 3,938,899 |
08 Jan 2024 | 4.27 | 4.67 | 4.26 | 4.59 | 4.59 | 5,392,243 |
05 Jan 2024 | 4.29 | 4.42 | 4.22 | 4.23 | 4.23 | 2,024,069 |
04 Jan 2024 | 4.20 | 4.31 | 4.17 | 4.27 | 4.27 | 1,179,562 |
03 Jan 2024 | 4.15 | 4.25 | 4.13 | 4.23 | 4.23 | 1,852,507 |
02 Jan 2024 | 4.03 | 4.29 | 4.02 | 4.26 | 4.26 | 2,439,847 |
29 Dec 2023 | 4.02 | 4.07 | 3.98 | 4.03 | 4.03 | 2,598,904 |
28 Dec 2023 | 4.24 | 4.28 | 4.02 | 4.07 | 4.07 | 3,244,337 |
27 Dec 2023 | 4.37 | 4.39 | 4.21 | 4.23 | 4.23 | 2,699,783 |
22 Dec 2023 | 4.14 | 4.39 | 4.12 | 4.35 | 4.35 | 3,283,058 |
21 Dec 2023 | 4.17 | 4.17 | 4.01 | 4.08 | 4.08 | 3,734,956 |
20 Dec 2023 | 4.08 | 4.16 | 3.99 | 4.13 | 4.13 | 2,736,744 |
19 Dec 2023 | 4.19 | 4.20 | 4.04 | 4.11 | 4.11 | 3,627,585 |
18 Dec 2023 | 4.03 | 4.18 | 4.03 | 4.17 | 4.17 | 2,062,486 |
15 Dec 2023 | 4.00 | 4.18 | 3.94 | 4.02 | 4.02 | 20,071,585 |
14 Dec 2023 | 3.83 | 3.95 | 3.78 | 3.93 | 3.93 | 2,726,900 |
13 Dec 2023 | 3.85 | 3.88 | 3.75 | 3.80 | 3.80 | 2,318,963 |
12 Dec 2023 | 3.87 | 3.93 | 3.79 | 3.82 | 3.82 | 3,070,204 |
11 Dec 2023 | 3.94 | 3.96 | 3.86 | 3.92 | 3.92 | 2,770,593 |
08 Dec 2023 | 3.81 | 3.96 | 3.81 | 3.95 | 3.95 | 4,739,324 |
07 Dec 2023 | 4.01 | 4.05 | 3.82 | 3.82 | 3.82 | 5,704,345 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |