Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 5.25 | 5.41 | 5.11 | 5.19 | 5.19 | 745,300 |
24 Apr 2024 | 5.48 | 5.49 | 5.28 | 5.33 | 5.33 | 422,900 |
23 Apr 2024 | 5.29 | 5.58 | 5.26 | 5.45 | 5.45 | 572,800 |
22 Apr 2024 | 5.25 | 5.30 | 5.00 | 5.28 | 5.28 | 465,600 |
19 Apr 2024 | 5.50 | 6.22 | 5.13 | 5.28 | 5.28 | 1,990,300 |
18 Apr 2024 | 5.45 | 5.77 | 5.33 | 5.42 | 5.42 | 628,400 |
17 Apr 2024 | 5.47 | 5.56 | 5.29 | 5.44 | 5.44 | 731,800 |
16 Apr 2024 | 5.44 | 5.51 | 5.12 | 5.41 | 5.41 | 720,000 |
15 Apr 2024 | 5.98 | 6.17 | 5.16 | 5.38 | 5.38 | 1,502,200 |
12 Apr 2024 | 6.44 | 7.00 | 5.74 | 5.84 | 5.84 | 2,326,800 |
11 Apr 2024 | 5.41 | 6.40 | 5.25 | 6.39 | 6.39 | 2,635,900 |
10 Apr 2024 | 4.67 | 5.34 | 4.65 | 5.28 | 5.28 | 1,505,200 |
09 Apr 2024 | 4.85 | 4.88 | 4.68 | 4.75 | 4.75 | 438,500 |
08 Apr 2024 | 4.74 | 4.88 | 4.65 | 4.76 | 4.76 | 642,600 |
05 Apr 2024 | 4.45 | 4.84 | 4.37 | 4.71 | 4.71 | 993,100 |
04 Apr 2024 | 4.17 | 4.49 | 4.17 | 4.46 | 4.46 | 539,500 |
03 Apr 2024 | 4.06 | 4.14 | 4.05 | 4.13 | 4.13 | 189,400 |
02 Apr 2024 | 4.15 | 4.24 | 4.07 | 4.08 | 4.08 | 316,000 |
01 Apr 2024 | 4.27 | 4.27 | 4.16 | 4.17 | 4.17 | 206,300 |
28 Mar 2024 | 4.17 | 4.26 | 4.17 | 4.24 | 4.24 | 339,800 |
27 Mar 2024 | 4.17 | 4.23 | 4.06 | 4.16 | 4.16 | 379,800 |
26 Mar 2024 | 4.12 | 4.25 | 4.11 | 4.11 | 4.11 | 486,900 |
25 Mar 2024 | 3.92 | 4.16 | 3.92 | 4.08 | 4.08 | 489,700 |
22 Mar 2024 | 3.92 | 4.05 | 3.85 | 3.92 | 3.92 | 381,400 |
21 Mar 2024 | 3.84 | 3.93 | 3.82 | 3.90 | 3.90 | 296,400 |
20 Mar 2024 | 3.79 | 3.85 | 3.72 | 3.80 | 3.80 | 365,300 |
19 Mar 2024 | 3.77 | 3.89 | 3.75 | 3.83 | 3.83 | 350,500 |
18 Mar 2024 | 3.82 | 3.88 | 3.64 | 3.80 | 3.80 | 447,600 |
15 Mar 2024 | 4.21 | 4.21 | 3.80 | 3.81 | 3.81 | 1,004,400 |
14 Mar 2024 | 3.96 | 4.40 | 3.95 | 4.18 | 4.18 | 1,482,400 |
13 Mar 2024 | 3.47 | 3.92 | 3.47 | 3.90 | 3.90 | 1,073,700 |
12 Mar 2024 | 3.43 | 3.46 | 3.03 | 3.42 | 3.42 | 1,217,000 |
11 Mar 2024 | 3.68 | 3.71 | 3.48 | 3.52 | 3.52 | 618,500 |
08 Mar 2024 | 3.69 | 3.78 | 3.61 | 3.68 | 3.68 | 435,000 |
07 Mar 2024 | 3.63 | 3.68 | 3.57 | 3.62 | 3.62 | 276,200 |
06 Mar 2024 | 3.59 | 3.63 | 3.55 | 3.59 | 3.59 | 183,300 |
05 Mar 2024 | 3.53 | 3.62 | 3.50 | 3.55 | 3.55 | 306,800 |
04 Mar 2024 | 3.66 | 3.67 | 3.53 | 3.53 | 3.53 | 312,500 |
01 Mar 2024 | 3.55 | 3.74 | 3.55 | 3.67 | 3.67 | 400,400 |
29 Feb 2024 | 3.60 | 3.64 | 3.54 | 3.54 | 3.54 | 272,400 |
28 Feb 2024 | 3.55 | 3.65 | 3.51 | 3.54 | 3.54 | 268,900 |
27 Feb 2024 | 3.33 | 3.58 | 3.33 | 3.53 | 3.53 | 438,400 |
26 Feb 2024 | 3.26 | 3.44 | 3.25 | 3.31 | 3.31 | 382,400 |
23 Feb 2024 | 3.23 | 3.29 | 3.20 | 3.28 | 3.28 | 220,500 |
22 Feb 2024 | 3.25 | 3.31 | 3.24 | 3.24 | 3.24 | 307,700 |
21 Feb 2024 | 3.30 | 3.31 | 3.23 | 3.25 | 3.25 | 157,100 |
20 Feb 2024 | 3.26 | 3.34 | 3.22 | 3.29 | 3.29 | 317,200 |
16 Feb 2024 | 3.25 | 3.35 | 3.22 | 3.31 | 3.31 | 241,300 |
15 Feb 2024 | 3.22 | 3.30 | 3.17 | 3.27 | 3.27 | 272,000 |
14 Feb 2024 | 3.11 | 3.24 | 3.11 | 3.20 | 3.20 | 313,700 |
13 Feb 2024 | 3.20 | 3.21 | 3.08 | 3.08 | 3.08 | 447,500 |
12 Feb 2024 | 3.20 | 3.35 | 3.20 | 3.29 | 3.29 | 480,700 |
09 Feb 2024 | 3.06 | 3.20 | 3.02 | 3.18 | 3.18 | 311,900 |
08 Feb 2024 | 2.96 | 3.03 | 2.89 | 3.02 | 3.02 | 320,700 |
07 Feb 2024 | 2.97 | 2.99 | 2.91 | 2.94 | 2.94 | 269,900 |
06 Feb 2024 | 2.99 | 3.09 | 2.93 | 2.96 | 2.96 | 645,600 |
05 Feb 2024 | 3.09 | 3.10 | 2.94 | 2.98 | 2.98 | 473,800 |
02 Feb 2024 | 3.06 | 3.16 | 2.91 | 3.10 | 3.10 | 770,700 |
01 Feb 2024 | 3.00 | 3.09 | 2.92 | 3.04 | 3.04 | 484,300 |
31 Jan 2024 | 3.15 | 3.15 | 2.95 | 2.95 | 2.95 | 909,600 |
30 Jan 2024 | 3.39 | 3.39 | 3.11 | 3.14 | 3.14 | 1,130,000 |
29 Jan 2024 | 3.31 | 3.35 | 3.24 | 3.35 | 3.35 | 190,300 |
26 Jan 2024 | 3.23 | 3.30 | 3.22 | 3.27 | 3.27 | 135,100 |
25 Jan 2024 | 3.22 | 3.26 | 3.18 | 3.24 | 3.24 | 235,300 |
24 Jan 2024 | 3.30 | 3.37 | 3.19 | 3.20 | 3.20 | 321,100 |
23 Jan 2024 | 3.29 | 3.32 | 3.24 | 3.28 | 3.28 | 151,700 |
22 Jan 2024 | 3.27 | 3.32 | 3.22 | 3.28 | 3.28 | 278,800 |
19 Jan 2024 | 3.31 | 3.31 | 3.19 | 3.26 | 3.26 | 341,200 |
18 Jan 2024 | 3.37 | 3.38 | 3.19 | 3.28 | 3.28 | 329,100 |
17 Jan 2024 | 3.30 | 3.36 | 3.27 | 3.35 | 3.35 | 301,500 |
16 Jan 2024 | 3.48 | 3.48 | 3.32 | 3.36 | 3.36 | 575,200 |
12 Jan 2024 | 3.51 | 3.59 | 3.45 | 3.47 | 3.47 | 270,300 |
11 Jan 2024 | 3.50 | 3.54 | 3.42 | 3.47 | 3.47 | 288,400 |
10 Jan 2024 | 3.61 | 3.66 | 3.52 | 3.55 | 3.55 | 258,400 |
09 Jan 2024 | 3.59 | 3.68 | 3.48 | 3.61 | 3.61 | 436,200 |
08 Jan 2024 | 3.40 | 3.64 | 3.32 | 3.61 | 3.61 | 620,500 |
05 Jan 2024 | 3.45 | 3.45 | 3.31 | 3.39 | 3.39 | 497,500 |
04 Jan 2024 | 3.58 | 3.58 | 3.47 | 3.47 | 3.47 | 400,100 |
03 Jan 2024 | 3.75 | 3.75 | 3.57 | 3.57 | 3.57 | 361,900 |
02 Jan 2024 | 3.76 | 3.89 | 3.72 | 3.77 | 3.77 | 357,800 |
29 Dec 2023 | 3.86 | 3.88 | 3.75 | 3.76 | 3.76 | 419,200 |
28 Dec 2023 | 3.90 | 3.97 | 3.85 | 3.87 | 3.87 | 342,100 |
27 Dec 2023 | 3.97 | 4.03 | 3.85 | 3.90 | 3.90 | 496,100 |
26 Dec 2023 | 3.66 | 3.94 | 3.66 | 3.92 | 3.92 | 435,400 |
22 Dec 2023 | 3.66 | 3.79 | 3.64 | 3.75 | 3.75 | 360,000 |
21 Dec 2023 | 3.52 | 3.68 | 3.50 | 3.61 | 3.61 | 516,600 |
20 Dec 2023 | 3.54 | 3.72 | 3.47 | 3.47 | 3.47 | 685,800 |
19 Dec 2023 | 3.32 | 3.57 | 3.32 | 3.52 | 3.52 | 820,900 |
18 Dec 2023 | 3.27 | 3.34 | 3.21 | 3.24 | 3.24 | 498,000 |
15 Dec 2023 | 3.49 | 3.49 | 3.28 | 3.31 | 3.31 | 947,000 |
14 Dec 2023 | 3.56 | 3.62 | 3.43 | 3.45 | 3.45 | 578,700 |
13 Dec 2023 | 3.31 | 3.50 | 3.26 | 3.50 | 3.50 | 476,500 |
12 Dec 2023 | 3.31 | 3.34 | 3.22 | 3.30 | 3.30 | 452,100 |
11 Dec 2023 | 3.60 | 3.63 | 3.28 | 3.29 | 3.29 | 758,200 |
08 Dec 2023 | 3.55 | 3.74 | 3.51 | 3.56 | 3.56 | 933,500 |
07 Dec 2023 | 3.60 | 3.60 | 3.49 | 3.57 | 3.57 | 459,800 |
06 Dec 2023 | 3.55 | 3.70 | 3.48 | 3.61 | 3.61 | 488,700 |
05 Dec 2023 | 3.60 | 3.63 | 3.50 | 3.54 | 3.54 | 509,800 |
04 Dec 2023 | 3.36 | 3.57 | 3.36 | 3.56 | 3.56 | 515,400 |
01 Dec 2023 | 3.23 | 3.39 | 3.21 | 3.35 | 3.35 | 508,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |