Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 5.58 | 5.59 | 5.43 | 5.44 | 5.44 | 73,571 |
17 Apr 2024 | 5.45 | 5.63 | 5.30 | 5.53 | 5.53 | 52,100 |
16 Apr 2024 | 5.87 | 5.87 | 5.38 | 5.45 | 5.45 | 66,200 |
15 Apr 2024 | 5.38 | 5.80 | 5.36 | 5.67 | 5.67 | 146,000 |
12 Apr 2024 | 5.08 | 5.45 | 5.00 | 5.38 | 5.38 | 90,600 |
11 Apr 2024 | 5.82 | 6.00 | 5.00 | 5.12 | 5.12 | 411,200 |
10 Apr 2024 | 5.77 | 6.36 | 5.72 | 6.15 | 6.15 | 304,200 |
09 Apr 2024 | 4.97 | 5.84 | 4.95 | 5.67 | 5.67 | 364,900 |
08 Apr 2024 | 4.22 | 5.00 | 4.21 | 4.97 | 4.97 | 133,800 |
05 Apr 2024 | 4.16 | 4.25 | 4.15 | 4.22 | 4.22 | 205,300 |
04 Apr 2024 | 4.22 | 4.22 | 4.05 | 4.16 | 4.16 | 174,300 |
03 Apr 2024 | 4.11 | 4.22 | 4.11 | 4.20 | 4.20 | 52,100 |
02 Apr 2024 | 4.13 | 4.16 | 4.04 | 4.11 | 4.11 | 54,000 |
01 Apr 2024 | 4.11 | 4.18 | 4.07 | 4.14 | 4.14 | 25,800 |
28 Mar 2024 | 4.11 | 4.19 | 4.09 | 4.09 | 4.09 | 115,100 |
27 Mar 2024 | 4.15 | 4.16 | 4.07 | 4.07 | 4.07 | 116,600 |
26 Mar 2024 | 4.15 | 4.20 | 4.07 | 4.07 | 4.07 | 39,600 |
25 Mar 2024 | 4.01 | 4.18 | 3.98 | 4.13 | 4.13 | 55,500 |
22 Mar 2024 | 3.95 | 4.12 | 3.82 | 4.00 | 4.00 | 47,900 |
21 Mar 2024 | 3.84 | 4.00 | 3.80 | 3.81 | 3.81 | 43,200 |
20 Mar 2024 | 3.89 | 3.93 | 3.76 | 3.79 | 3.79 | 67,700 |
19 Mar 2024 | 3.90 | 3.96 | 3.87 | 3.89 | 3.89 | 31,800 |
18 Mar 2024 | 4.00 | 4.00 | 3.90 | 3.95 | 3.95 | 39,800 |
15 Mar 2024 | 4.20 | 4.21 | 4.00 | 4.02 | 4.02 | 34,800 |
14 Mar 2024 | 4.16 | 4.18 | 4.03 | 4.14 | 4.14 | 27,900 |
13 Mar 2024 | 4.18 | 4.21 | 4.09 | 4.18 | 4.18 | 22,500 |
12 Mar 2024 | 4.16 | 4.25 | 4.04 | 4.20 | 4.20 | 59,000 |
11 Mar 2024 | 4.30 | 4.36 | 4.12 | 4.12 | 4.12 | 72,000 |
08 Mar 2024 | 4.38 | 4.49 | 4.28 | 4.35 | 4.35 | 10,800 |
07 Mar 2024 | 4.48 | 4.48 | 4.32 | 4.40 | 4.40 | 39,600 |
06 Mar 2024 | 4.40 | 4.53 | 4.26 | 4.48 | 4.48 | 91,500 |
05 Mar 2024 | 4.15 | 4.32 | 4.15 | 4.26 | 4.26 | 179,200 |
04 Mar 2024 | 4.30 | 4.39 | 4.12 | 4.16 | 4.16 | 33,600 |
01 Mar 2024 | 4.37 | 4.45 | 4.30 | 4.30 | 4.30 | 24,100 |
29 Feb 2024 | 4.40 | 4.52 | 4.33 | 4.42 | 4.42 | 61,100 |
28 Feb 2024 | 4.40 | 4.50 | 4.34 | 4.41 | 4.41 | 74,400 |
27 Feb 2024 | 4.32 | 4.76 | 4.27 | 4.48 | 4.48 | 201,400 |
26 Feb 2024 | 4.09 | 4.47 | 4.09 | 4.31 | 4.31 | 204,700 |
23 Feb 2024 | 3.93 | 4.12 | 3.91 | 4.12 | 4.12 | 26,900 |
22 Feb 2024 | 4.12 | 4.12 | 3.85 | 3.96 | 3.96 | 12,100 |
21 Feb 2024 | 3.91 | 4.17 | 3.86 | 4.10 | 4.10 | 41,300 |
20 Feb 2024 | 3.82 | 4.07 | 3.82 | 3.92 | 3.92 | 19,500 |
16 Feb 2024 | 3.94 | 3.98 | 3.81 | 3.81 | 3.81 | 8,700 |
15 Feb 2024 | 3.80 | 3.88 | 3.80 | 3.85 | 3.85 | 36,400 |
14 Feb 2024 | 3.95 | 3.98 | 3.83 | 3.86 | 3.86 | 21,900 |
13 Feb 2024 | 4.02 | 4.02 | 3.83 | 3.88 | 3.88 | 31,700 |
12 Feb 2024 | 4.15 | 4.20 | 3.98 | 4.01 | 4.01 | 31,600 |
09 Feb 2024 | 4.08 | 4.15 | 4.04 | 4.14 | 4.14 | 8,200 |
08 Feb 2024 | 3.98 | 4.13 | 3.98 | 4.11 | 4.11 | 8,600 |
07 Feb 2024 | 3.98 | 4.06 | 3.91 | 4.00 | 4.00 | 11,900 |
06 Feb 2024 | 3.95 | 4.00 | 3.89 | 3.95 | 3.95 | 47,400 |
05 Feb 2024 | 3.89 | 4.13 | 3.89 | 4.06 | 4.06 | 11,500 |
02 Feb 2024 | 3.95 | 4.04 | 3.90 | 3.90 | 3.90 | 26,900 |
01 Feb 2024 | 3.91 | 4.09 | 3.80 | 4.00 | 4.00 | 132,200 |
31 Jan 2024 | 4.10 | 4.14 | 3.92 | 4.00 | 4.00 | 34,900 |
30 Jan 2024 | 4.06 | 4.17 | 3.93 | 4.08 | 4.08 | 73,900 |
29 Jan 2024 | 4.14 | 4.18 | 4.04 | 4.09 | 4.09 | 157,900 |
26 Jan 2024 | 4.17 | 4.19 | 4.05 | 4.14 | 4.14 | 15,400 |
25 Jan 2024 | 4.15 | 4.15 | 4.10 | 4.14 | 4.14 | 5,900 |
24 Jan 2024 | 4.10 | 4.15 | 4.03 | 4.11 | 4.11 | 9,200 |
23 Jan 2024 | 4.15 | 4.20 | 4.10 | 4.16 | 4.16 | 14,300 |
22 Jan 2024 | 4.13 | 4.22 | 4.05 | 4.18 | 4.18 | 24,500 |
19 Jan 2024 | 4.04 | 4.13 | 4.01 | 4.09 | 4.09 | 12,500 |
18 Jan 2024 | 3.98 | 3.98 | 3.88 | 3.92 | 3.92 | 17,800 |
17 Jan 2024 | 3.98 | 4.07 | 3.87 | 3.94 | 3.94 | 27,700 |
16 Jan 2024 | 4.13 | 4.14 | 3.89 | 3.99 | 3.99 | 69,100 |
12 Jan 2024 | 4.13 | 4.17 | 3.99 | 4.13 | 4.13 | 25,700 |
11 Jan 2024 | 4.11 | 4.15 | 4.09 | 4.11 | 4.11 | 33,400 |
10 Jan 2024 | 4.08 | 4.24 | 4.08 | 4.13 | 4.13 | 21,400 |
09 Jan 2024 | 4.14 | 4.22 | 4.08 | 4.12 | 4.12 | 27,500 |
08 Jan 2024 | 4.22 | 4.32 | 4.13 | 4.16 | 4.16 | 65,800 |
05 Jan 2024 | 4.14 | 4.20 | 4.08 | 4.19 | 4.19 | 16,000 |
04 Jan 2024 | 4.01 | 4.23 | 4.01 | 4.16 | 4.16 | 47,300 |
03 Jan 2024 | 4.03 | 4.16 | 4.01 | 4.03 | 4.03 | 42,400 |
02 Jan 2024 | 3.87 | 4.24 | 3.87 | 4.08 | 4.08 | 111,900 |
29 Dec 2023 | 3.77 | 3.86 | 3.71 | 3.74 | 3.74 | 54,700 |
28 Dec 2023 | 3.72 | 3.85 | 3.69 | 3.83 | 3.83 | 64,000 |
27 Dec 2023 | 3.87 | 4.00 | 3.55 | 3.67 | 3.67 | 154,100 |
26 Dec 2023 | 3.94 | 3.97 | 3.81 | 3.90 | 3.90 | 24,600 |
22 Dec 2023 | 3.82 | 3.97 | 3.82 | 3.94 | 3.94 | 21,800 |
21 Dec 2023 | 3.94 | 3.95 | 3.81 | 3.85 | 3.85 | 39,700 |
20 Dec 2023 | 3.82 | 3.97 | 3.81 | 3.87 | 3.87 | 24,600 |
19 Dec 2023 | 3.81 | 3.90 | 3.75 | 3.86 | 3.86 | 45,500 |
18 Dec 2023 | 3.80 | 3.91 | 3.77 | 3.80 | 3.80 | 27,200 |
15 Dec 2023 | 3.76 | 4.02 | 3.50 | 3.94 | 3.94 | 68,000 |
14 Dec 2023 | 3.90 | 3.90 | 3.56 | 3.60 | 3.60 | 204,200 |
13 Dec 2023 | 4.10 | 4.21 | 3.73 | 3.80 | 3.80 | 119,500 |
12 Dec 2023 | 4.19 | 4.34 | 4.12 | 4.21 | 4.21 | 38,600 |
11 Dec 2023 | 4.20 | 4.21 | 4.12 | 4.15 | 4.15 | 10,500 |
08 Dec 2023 | 4.28 | 4.28 | 4.10 | 4.23 | 4.23 | 10,000 |
07 Dec 2023 | 4.23 | 4.23 | 4.11 | 4.18 | 4.18 | 19,000 |
06 Dec 2023 | 4.20 | 4.24 | 4.14 | 4.21 | 4.21 | 22,000 |
05 Dec 2023 | 4.20 | 4.28 | 4.09 | 4.23 | 4.23 | 38,200 |
04 Dec 2023 | 4.03 | 4.21 | 4.03 | 4.19 | 4.19 | 38,800 |
01 Dec 2023 | 4.08 | 4.24 | 4.03 | 4.20 | 4.20 | 58,600 |
30 Nov 2023 | 4.02 | 4.09 | 4.00 | 4.06 | 4.06 | 25,300 |
29 Nov 2023 | 4.08 | 4.08 | 3.85 | 4.07 | 4.07 | 70,000 |
28 Nov 2023 | 4.00 | 4.07 | 3.91 | 4.03 | 4.03 | 47,400 |
27 Nov 2023 | 3.92 | 4.00 | 3.83 | 3.99 | 3.99 | 50,700 |
24 Nov 2023 | 3.88 | 3.99 | 3.73 | 3.99 | 3.99 | 40,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |