Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 5.78 | 5.94 | 5.63 | 5.72 | 5.72 | 33,800 |
25 July 2024 | 5.36 | 5.93 | 5.25 | 5.74 | 5.74 | 488,200 |
24 July 2024 | 5.80 | 5.83 | 5.30 | 5.38 | 5.38 | 147,500 |
23 July 2024 | 5.91 | 5.92 | 5.68 | 5.77 | 5.77 | 37,000 |
22 July 2024 | 5.84 | 5.93 | 5.62 | 5.79 | 5.79 | 164,800 |
19 July 2024 | 5.78 | 5.87 | 5.66 | 5.87 | 5.87 | 49,300 |
18 July 2024 | 5.95 | 6.05 | 5.52 | 5.76 | 5.76 | 143,500 |
17 July 2024 | 6.04 | 6.34 | 5.97 | 5.98 | 5.98 | 77,400 |
16 July 2024 | 6.03 | 6.15 | 5.93 | 6.01 | 6.01 | 75,500 |
15 July 2024 | 5.99 | 6.13 | 5.90 | 5.97 | 5.97 | 75,200 |
12 July 2024 | 6.12 | 6.12 | 5.91 | 6.02 | 6.02 | 69,000 |
11 July 2024 | 6.09 | 6.19 | 5.93 | 6.03 | 6.03 | 74,600 |
10 July 2024 | 6.12 | 6.15 | 5.70 | 6.04 | 6.04 | 123,500 |
09 July 2024 | 6.05 | 6.37 | 5.92 | 6.07 | 6.07 | 140,600 |
08 July 2024 | 5.52 | 6.08 | 5.52 | 6.01 | 6.01 | 388,700 |
05 July 2024 | 5.50 | 5.85 | 5.43 | 5.50 | 5.50 | 174,700 |
03 July 2024 | 5.27 | 5.56 | 5.21 | 5.50 | 5.50 | 59,300 |
02 July 2024 | 5.47 | 5.47 | 5.07 | 5.23 | 5.23 | 123,500 |
01 July 2024 | 5.65 | 6.03 | 5.28 | 5.53 | 5.53 | 235,700 |
28 June 2024 | 5.03 | 5.60 | 4.95 | 5.60 | 5.60 | 2,111,300 |
27 June 2024 | 4.94 | 5.35 | 4.80 | 5.02 | 5.02 | 185,600 |
26 June 2024 | 4.53 | 5.13 | 4.46 | 4.92 | 4.92 | 270,800 |
25 June 2024 | 4.41 | 4.75 | 4.33 | 4.55 | 4.55 | 179,100 |
24 June 2024 | 4.14 | 4.56 | 4.14 | 4.48 | 4.48 | 143,200 |
21 June 2024 | 4.09 | 4.28 | 3.95 | 4.14 | 4.14 | 128,000 |
20 June 2024 | 3.91 | 4.18 | 3.83 | 4.07 | 4.07 | 65,400 |
18 June 2024 | 4.03 | 4.15 | 3.89 | 3.95 | 3.95 | 82,900 |
17 June 2024 | 3.80 | 4.08 | 3.75 | 4.06 | 4.06 | 102,700 |
14 June 2024 | 3.83 | 3.94 | 3.76 | 3.85 | 3.85 | 127,200 |
13 June 2024 | 3.63 | 3.88 | 3.56 | 3.82 | 3.82 | 129,000 |
12 June 2024 | 3.77 | 3.80 | 3.65 | 3.67 | 3.67 | 88,500 |
11 June 2024 | 3.50 | 3.78 | 3.50 | 3.68 | 3.68 | 92,100 |
10 June 2024 | 3.71 | 3.71 | 3.51 | 3.56 | 3.56 | 293,800 |
07 June 2024 | 3.73 | 3.76 | 3.62 | 3.71 | 3.71 | 50,000 |
06 June 2024 | 4.00 | 4.03 | 3.71 | 3.73 | 3.73 | 51,700 |
05 June 2024 | 3.55 | 4.13 | 3.55 | 4.00 | 4.00 | 124,400 |
04 June 2024 | 3.71 | 3.86 | 3.54 | 3.54 | 3.54 | 82,500 |
03 June 2024 | 3.47 | 3.81 | 3.30 | 3.81 | 3.81 | 129,300 |
31 May 2024 | 3.45 | 3.52 | 3.26 | 3.47 | 3.47 | 114,200 |
30 May 2024 | 3.35 | 3.61 | 3.33 | 3.42 | 3.42 | 80,900 |
29 May 2024 | 3.86 | 3.86 | 3.21 | 3.34 | 3.34 | 426,700 |
28 May 2024 | 3.82 | 3.93 | 3.63 | 3.92 | 3.92 | 293,200 |
24 May 2024 | 3.75 | 3.82 | 3.61 | 3.74 | 3.74 | 125,100 |
23 May 2024 | 3.72 | 3.78 | 3.59 | 3.73 | 3.73 | 184,700 |
22 May 2024 | 4.30 | 4.30 | 3.50 | 3.81 | 3.81 | 825,500 |
21 May 2024 | 4.62 | 4.62 | 4.30 | 4.37 | 4.37 | 123,900 |
20 May 2024 | 4.78 | 4.78 | 4.54 | 4.61 | 4.61 | 45,900 |
17 May 2024 | 4.71 | 4.98 | 4.69 | 4.76 | 4.76 | 68,400 |
16 May 2024 | 4.82 | 4.82 | 4.50 | 4.75 | 4.75 | 125,700 |
15 May 2024 | 4.75 | 4.89 | 4.56 | 4.61 | 4.61 | 56,200 |
14 May 2024 | 4.53 | 4.74 | 4.53 | 4.67 | 4.67 | 62,500 |
13 May 2024 | 4.54 | 4.86 | 4.50 | 4.50 | 4.50 | 246,300 |
10 May 2024 | 4.70 | 4.84 | 4.50 | 4.54 | 4.54 | 122,600 |
09 May 2024 | 4.80 | 4.82 | 4.61 | 4.66 | 4.66 | 51,600 |
08 May 2024 | 4.77 | 4.93 | 4.71 | 4.75 | 4.75 | 69,800 |
07 May 2024 | 4.60 | 4.88 | 4.50 | 4.75 | 4.75 | 83,300 |
06 May 2024 | 4.47 | 4.60 | 4.21 | 4.57 | 4.57 | 167,900 |
03 May 2024 | 4.42 | 4.60 | 4.24 | 4.41 | 4.41 | 51,300 |
02 May 2024 | 4.18 | 4.64 | 4.18 | 4.40 | 4.40 | 99,700 |
01 May 2024 | 4.07 | 4.22 | 3.95 | 4.19 | 4.19 | 179,100 |
30 Apr 2024 | 4.05 | 4.33 | 3.95 | 4.09 | 4.09 | 128,800 |
29 Apr 2024 | 4.19 | 4.28 | 4.03 | 4.05 | 4.05 | 188,500 |
26 Apr 2024 | 4.25 | 4.25 | 4.05 | 4.16 | 4.16 | 79,700 |
25 Apr 2024 | 4.50 | 4.50 | 4.19 | 4.24 | 4.24 | 130,200 |
24 Apr 2024 | 4.77 | 4.86 | 4.44 | 4.55 | 4.55 | 95,200 |
23 Apr 2024 | 4.57 | 5.01 | 4.54 | 4.77 | 4.77 | 88,200 |
22 Apr 2024 | 4.60 | 4.81 | 4.51 | 4.55 | 4.55 | 283,200 |
19 Apr 2024 | 4.48 | 4.74 | 4.48 | 4.61 | 4.61 | 59,500 |
18 Apr 2024 | 4.36 | 4.75 | 4.36 | 4.48 | 4.48 | 135,700 |
17 Apr 2024 | 4.69 | 4.77 | 4.37 | 4.39 | 4.39 | 109,200 |
16 Apr 2024 | 5.20 | 5.20 | 4.57 | 4.69 | 4.69 | 161,300 |
15 Apr 2024 | 4.40 | 5.26 | 4.28 | 5.20 | 5.20 | 381,300 |
12 Apr 2024 | 4.79 | 4.81 | 4.57 | 4.59 | 4.59 | 127,400 |
11 Apr 2024 | 4.70 | 4.81 | 4.56 | 4.77 | 4.77 | 102,500 |
10 Apr 2024 | 4.88 | 4.88 | 4.60 | 4.70 | 4.70 | 114,300 |
09 Apr 2024 | 4.96 | 5.05 | 4.87 | 4.95 | 4.95 | 78,500 |
08 Apr 2024 | 5.15 | 5.26 | 4.84 | 5.00 | 5.00 | 90,400 |
05 Apr 2024 | 5.20 | 5.20 | 4.99 | 5.12 | 5.12 | 144,700 |
04 Apr 2024 | 4.92 | 5.27 | 4.92 | 5.21 | 5.21 | 98,200 |
03 Apr 2024 | 4.43 | 4.95 | 4.41 | 4.86 | 4.86 | 689,100 |
02 Apr 2024 | 4.77 | 4.77 | 4.46 | 4.50 | 4.50 | 133,200 |
01 Apr 2024 | 5.40 | 5.40 | 4.73 | 4.77 | 4.77 | 173,800 |
28 Mar 2024 | 4.96 | 5.37 | 4.96 | 5.24 | 5.24 | 80,500 |
27 Mar 2024 | 5.12 | 5.12 | 4.91 | 5.01 | 5.01 | 100,900 |
26 Mar 2024 | 5.15 | 5.18 | 5.02 | 5.04 | 5.04 | 51,500 |
25 Mar 2024 | 5.11 | 5.23 | 4.93 | 5.08 | 5.08 | 129,300 |
22 Mar 2024 | 5.21 | 5.25 | 4.90 | 5.05 | 5.05 | 159,400 |
21 Mar 2024 | 5.73 | 5.82 | 5.23 | 5.23 | 5.23 | 105,100 |
20 Mar 2024 | 5.51 | 5.77 | 5.39 | 5.68 | 5.68 | 99,500 |
19 Mar 2024 | 5.59 | 5.68 | 5.20 | 5.50 | 5.50 | 183,200 |
18 Mar 2024 | 5.95 | 6.19 | 5.54 | 5.62 | 5.62 | 144,800 |
15 Mar 2024 | 5.96 | 6.13 | 5.72 | 6.05 | 6.05 | 333,500 |
14 Mar 2024 | 6.08 | 6.09 | 5.78 | 5.95 | 5.95 | 102,500 |
13 Mar 2024 | 5.78 | 6.17 | 5.78 | 6.01 | 6.01 | 78,700 |
12 Mar 2024 | 5.94 | 5.94 | 5.58 | 5.73 | 5.73 | 153,500 |
11 Mar 2024 | 6.06 | 6.20 | 5.73 | 5.87 | 5.87 | 124,600 |
08 Mar 2024 | 6.28 | 6.50 | 6.24 | 6.25 | 6.25 | 73,800 |
07 Mar 2024 | 6.30 | 6.40 | 6.05 | 6.25 | 6.25 | 88,400 |
06 Mar 2024 | 6.60 | 6.74 | 6.22 | 6.35 | 6.35 | 64,400 |
05 Mar 2024 | 6.31 | 6.64 | 6.31 | 6.51 | 6.51 | 117,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |