Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 4.96 | 5.16 | 4.96 | 5.14 | 5.14 | 10,101,005 |
01 May 2024 | 4.92 | 4.93 | 4.83 | 4.91 | 4.91 | 9,476,800 |
30 Apr 2024 | 5.01 | 5.01 | 4.85 | 4.94 | 4.94 | 9,184,600 |
29 Apr 2024 | 5.02 | 5.04 | 4.81 | 4.98 | 4.98 | 11,688,600 |
26 Apr 2024 | 4.96 | 5.16 | 4.95 | 5.02 | 5.02 | 21,198,300 |
25 Apr 2024 | 4.92 | 4.94 | 4.76 | 4.93 | 4.93 | 7,432,300 |
24 Apr 2024 | 4.88 | 5.00 | 4.88 | 4.92 | 4.92 | 14,087,900 |
23 Apr 2024 | 4.79 | 4.88 | 4.77 | 4.83 | 4.83 | 8,476,900 |
22 Apr 2024 | 4.47 | 4.80 | 4.47 | 4.72 | 4.72 | 7,864,500 |
19 Apr 2024 | 4.68 | 4.74 | 4.38 | 4.42 | 4.42 | 4,986,700 |
18 Apr 2024 | 4.60 | 4.75 | 4.60 | 4.66 | 4.66 | 4,696,700 |
17 Apr 2024 | 4.42 | 4.66 | 4.42 | 4.64 | 4.64 | 8,334,100 |
16 Apr 2024 | 4.59 | 4.65 | 4.26 | 4.46 | 4.46 | 12,595,900 |
15 Apr 2024 | 4.80 | 4.82 | 4.58 | 4.66 | 4.66 | 10,021,800 |
12 Apr 2024 | 5.00 | 5.05 | 4.77 | 4.81 | 4.81 | 21,764,000 |
11 Apr 2024 | 4.76 | 5.09 | 4.76 | 4.92 | 4.92 | 33,874,500 |
10 Apr 2024 | 4.47 | 4.84 | 4.43 | 4.80 | 4.80 | 23,244,400 |
09 Apr 2024 | 4.36 | 4.53 | 4.35 | 4.51 | 4.51 | 17,701,000 |
08 Apr 2024 | 4.41 | 4.49 | 4.35 | 4.44 | 4.44 | 17,862,000 |
05 Apr 2024 | 4.02 | 4.42 | 4.01 | 4.42 | 4.42 | 19,307,000 |
04 Apr 2024 | 3.95 | 4.00 | 3.92 | 3.99 | 3.99 | 7,711,400 |
03 Apr 2024 | 3.98 | 3.99 | 3.93 | 3.95 | 3.95 | 3,546,000 |
02 Apr 2024 | 3.97 | 4.05 | 3.93 | 3.96 | 3.96 | 11,660,100 |
01 Apr 2024 | 3.84 | 3.99 | 3.82 | 3.99 | 3.99 | 9,314,100 |
28 Mar 2024 | 3.82 | 3.86 | 3.77 | 3.83 | 3.83 | 7,730,100 |
27 Mar 2024 | 3.73 | 3.89 | 3.67 | 3.81 | 3.81 | 13,893,200 |
26 Mar 2024 | 3.90 | 3.99 | 3.72 | 3.72 | 3.72 | 11,085,500 |
25 Mar 2024 | 3.92 | 4.02 | 3.88 | 3.90 | 3.90 | 12,668,200 |
22 Mar 2024 | 3.94 | 4.00 | 3.89 | 3.92 | 3.92 | 7,343,300 |
21 Mar 2024 | 3.94 | 4.01 | 3.90 | 3.97 | 3.97 | 7,622,200 |
20 Mar 2024 | 3.85 | 3.99 | 3.84 | 3.99 | 3.99 | 10,541,500 |
19 Mar 2024 | 3.76 | 3.88 | 3.75 | 3.88 | 3.88 | 3,712,900 |
18 Mar 2024 | 3.82 | 3.87 | 3.78 | 3.84 | 3.84 | 3,168,700 |
15 Mar 2024 | 3.83 | 3.90 | 3.80 | 3.85 | 3.85 | 3,330,300 |
14 Mar 2024 | 3.95 | 3.96 | 3.82 | 3.90 | 3.90 | 4,992,600 |
13 Mar 2024 | 3.91 | 3.98 | 3.88 | 3.92 | 3.92 | 8,623,100 |
12 Mar 2024 | 3.89 | 4.01 | 3.87 | 3.93 | 3.93 | 8,476,700 |
11 Mar 2024 | 3.80 | 3.89 | 3.75 | 3.88 | 3.88 | 4,368,200 |
08 Mar 2024 | 3.85 | 3.86 | 3.78 | 3.80 | 3.80 | 4,434,100 |
07 Mar 2024 | 3.82 | 3.90 | 3.80 | 3.87 | 3.87 | 3,815,700 |
06 Mar 2024 | 3.83 | 3.92 | 3.82 | 3.91 | 3.91 | 6,113,000 |
05 Mar 2024 | 3.76 | 3.85 | 3.72 | 3.83 | 3.83 | 8,137,500 |
04 Mar 2024 | 3.71 | 3.85 | 3.67 | 3.78 | 3.78 | 7,758,000 |
01 Mar 2024 | 3.79 | 3.83 | 3.64 | 3.70 | 3.70 | 3,631,900 |
29 Feb 2024 | 3.81 | 3.85 | 3.74 | 3.77 | 3.77 | 3,447,800 |
28 Feb 2024 | 3.86 | 3.88 | 3.76 | 3.81 | 3.81 | 2,704,000 |
27 Feb 2024 | 3.91 | 3.97 | 3.86 | 3.90 | 3.90 | 5,248,500 |
26 Feb 2024 | 3.73 | 3.93 | 3.72 | 3.91 | 3.91 | 6,047,200 |
23 Feb 2024 | 3.71 | 4.03 | 3.65 | 3.76 | 3.76 | 14,637,100 |
22 Feb 2024 | 3.72 | 3.74 | 3.60 | 3.67 | 3.67 | 2,980,900 |
21 Feb 2024 | 3.72 | 3.74 | 3.63 | 3.70 | 3.70 | 2,036,900 |
20 Feb 2024 | 3.69 | 3.76 | 3.65 | 3.66 | 3.66 | 2,393,500 |
16 Feb 2024 | 3.62 | 3.78 | 3.62 | 3.77 | 3.77 | 9,480,900 |
15 Feb 2024 | 3.56 | 3.73 | 3.55 | 3.61 | 3.61 | 5,237,200 |
14 Feb 2024 | 3.43 | 3.65 | 3.37 | 3.62 | 3.62 | 6,457,100 |
13 Feb 2024 | 3.44 | 3.45 | 3.33 | 3.36 | 3.36 | 2,582,500 |
12 Feb 2024 | 3.49 | 3.62 | 3.42 | 3.48 | 3.48 | 2,264,200 |
09 Feb 2024 | 3.49 | 3.59 | 3.48 | 3.56 | 3.56 | 1,344,400 |
08 Feb 2024 | 3.46 | 3.57 | 3.46 | 3.54 | 3.54 | 1,915,400 |
07 Feb 2024 | 3.40 | 3.57 | 3.30 | 3.52 | 3.52 | 5,139,900 |
06 Feb 2024 | 3.27 | 3.54 | 3.25 | 3.45 | 3.45 | 4,917,900 |
05 Feb 2024 | 3.26 | 3.31 | 3.14 | 3.17 | 3.17 | 10,387,300 |
02 Feb 2024 | 3.47 | 3.47 | 3.33 | 3.34 | 3.34 | 9,753,700 |
01 Feb 2024 | 3.54 | 3.62 | 3.51 | 3.52 | 3.52 | 3,944,300 |
31 Jan 2024 | 3.49 | 3.53 | 3.45 | 3.50 | 3.50 | 2,636,100 |
30 Jan 2024 | 3.56 | 3.58 | 3.48 | 3.52 | 3.52 | 5,015,000 |
29 Jan 2024 | 3.70 | 3.72 | 3.56 | 3.61 | 3.61 | 3,449,600 |
26 Jan 2024 | 3.65 | 3.73 | 3.62 | 3.70 | 3.70 | 3,078,900 |
25 Jan 2024 | 3.69 | 3.74 | 3.65 | 3.71 | 3.71 | 3,537,900 |
24 Jan 2024 | 3.74 | 3.84 | 3.66 | 3.69 | 3.69 | 4,968,900 |
23 Jan 2024 | 3.56 | 3.70 | 3.55 | 3.68 | 3.68 | 8,843,800 |
22 Jan 2024 | 3.64 | 3.64 | 3.47 | 3.50 | 3.50 | 9,085,200 |
19 Jan 2024 | 3.72 | 3.83 | 3.70 | 3.71 | 3.71 | 4,898,600 |
18 Jan 2024 | 3.69 | 3.80 | 3.68 | 3.77 | 3.77 | 5,397,200 |
17 Jan 2024 | 3.77 | 3.78 | 3.67 | 3.70 | 3.70 | 8,172,300 |
16 Jan 2024 | 3.85 | 3.93 | 3.85 | 3.90 | 3.90 | 6,323,300 |
12 Jan 2024 | 3.89 | 4.03 | 3.89 | 4.03 | 4.03 | 12,428,000 |
11 Jan 2024 | 3.88 | 3.92 | 3.86 | 3.92 | 3.92 | 3,696,900 |
10 Jan 2024 | 3.87 | 3.90 | 3.86 | 3.90 | 3.90 | 2,869,800 |
09 Jan 2024 | 3.91 | 3.96 | 3.86 | 3.89 | 3.89 | 4,934,800 |
08 Jan 2024 | 3.88 | 3.97 | 3.82 | 3.96 | 3.96 | 5,253,500 |
05 Jan 2024 | 3.99 | 4.00 | 3.90 | 3.95 | 3.95 | 9,219,600 |
04 Jan 2024 | 3.77 | 4.06 | 3.77 | 4.00 | 4.00 | 7,072,300 |
03 Jan 2024 | 3.82 | 3.85 | 3.77 | 3.80 | 3.80 | 2,704,900 |
02 Jan 2024 | 3.87 | 3.90 | 3.82 | 3.86 | 3.86 | 2,213,400 |
29 Dec 2023 | 3.92 | 3.97 | 3.88 | 3.95 | 3.95 | 4,459,300 |
28 Dec 2023 | 3.85 | 3.96 | 3.81 | 3.95 | 3.95 | 3,586,600 |
27 Dec 2023 | 3.71 | 3.88 | 3.70 | 3.88 | 3.88 | 3,055,700 |
26 Dec 2023 | 3.66 | 3.75 | 3.66 | 3.71 | 3.71 | 2,687,200 |
22 Dec 2023 | 3.52 | 3.78 | 3.50 | 3.73 | 3.73 | 4,934,300 |
21 Dec 2023 | 3.66 | 3.68 | 3.57 | 3.59 | 3.59 | 3,870,500 |
20 Dec 2023 | 3.75 | 3.76 | 3.69 | 3.69 | 3.69 | 3,869,200 |
19 Dec 2023 | 3.75 | 3.78 | 3.72 | 3.76 | 3.76 | 6,440,600 |
18 Dec 2023 | 3.72 | 3.84 | 3.72 | 3.78 | 3.78 | 4,612,400 |
15 Dec 2023 | 3.71 | 3.81 | 3.68 | 3.80 | 3.80 | 3,305,300 |
14 Dec 2023 | 3.69 | 3.75 | 3.66 | 3.72 | 3.72 | 3,251,400 |
13 Dec 2023 | 3.61 | 3.75 | 3.58 | 3.73 | 3.73 | 4,977,300 |
12 Dec 2023 | 3.69 | 3.71 | 3.60 | 3.63 | 3.63 | 2,598,500 |
11 Dec 2023 | 3.74 | 3.75 | 3.66 | 3.68 | 3.68 | 2,141,500 |
08 Dec 2023 | 3.71 | 3.82 | 3.71 | 3.77 | 3.77 | 1,236,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |