Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.8000 | 5.0000 | 4.5000 | 4.8000 | 4.8000 | 25,024 |
02 May 2024 | 5.5000 | 4.8800 | 4.6000 | 4.8000 | 4.8000 | 61,871 |
01 May 2024 | 5.6250 | 5.2500 | 5.2500 | 5.6250 | 5.6250 | 10,000 |
30 Apr 2024 | 5.6250 | 5.4500 | 5.2500 | 5.6250 | 5.6250 | 18,201 |
29 Apr 2024 | 5.6250 | 5.2500 | 5.2500 | 5.6250 | 5.6250 | 14,708 |
26 Apr 2024 | 5.6250 | 5.2500 | 5.2500 | 5.6250 | 5.6250 | 28 |
25 Apr 2024 | 5.7500 | 5.0100 | 5.0100 | 5.6250 | 5.6250 | 50,000 |
24 Apr 2024 | 5.7500 | 5.7000 | 5.5000 | 5.7500 | 5.7500 | 8,860 |
23 Apr 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
22 Apr 2024 | 6.1250 | 5.9900 | 5.5000 | 5.7500 | 5.7500 | 100,000 |
19 Apr 2024 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | - |
18 Apr 2024 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | - |
17 Apr 2024 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | - |
16 Apr 2024 | 6.1250 | 6.1250 | 5.7500 | 6.1250 | 6.1250 | 23,099 |
15 Apr 2024 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | - |
12 Apr 2024 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | - |
11 Apr 2024 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | - |
10 Apr 2024 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | - |
09 Apr 2024 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | - |
08 Apr 2024 | 6.1250 | 5.9000 | 5.7500 | 6.1250 | 6.1250 | 42,062 |
05 Apr 2024 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | - |
04 Apr 2024 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | - |
03 Apr 2024 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | - |
02 Apr 2024 | 6.1250 | 5.9000 | 5.7500 | 6.1250 | 6.1250 | 40,186 |
28 Mar 2024 | 6.1250 | 5.9000 | 5.9000 | 6.1250 | 6.1250 | 169 |
27 Mar 2024 | 6.1250 | 5.9000 | 5.7500 | 6.1250 | 6.1250 | 29,048 |
26 Mar 2024 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | - |
25 Mar 2024 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | - |
22 Mar 2024 | 6.3750 | 6.1500 | 6.0000 | 6.1250 | 6.1250 | 90,000 |
21 Mar 2024 | 6.8750 | 6.5000 | 6.5000 | 6.3750 | 6.3750 | 10,000 |
20 Mar 2024 | 6.8750 | 6.8750 | 6.8750 | 6.8750 | 6.8750 | - |
19 Mar 2024 | 6.8750 | 6.7500 | 6.7500 | 6.8750 | 6.8750 | 1,500 |
18 Mar 2024 | 6.8750 | 7.0000 | 7.0000 | 6.8750 | 6.8750 | 130,000 |
15 Mar 2024 | 6.8750 | 6.8750 | 6.8750 | 6.8750 | 6.8750 | - |
14 Mar 2024 | 6.8750 | 6.8750 | 6.8750 | 6.8750 | 6.8750 | - |
13 Mar 2024 | 6.8750 | 6.8750 | 6.8750 | 6.8750 | 6.8750 | - |
12 Mar 2024 | 6.8750 | 6.8750 | 6.8750 | 6.8750 | 6.8750 | - |
11 Mar 2024 | 6.8750 | 6.8750 | 6.8750 | 6.8750 | 6.8750 | - |
08 Mar 2024 | 0.0688 | 0.0688 | 0.0688 | 0.0688 | 0.0688 | - |
07 Mar 2024 | 0.0688 | 0.0688 | 0.0688 | 0.0688 | 0.0688 | - |
06 Mar 2024 | 6.8750 | 6.8750 | 6.8750 | 6.8750 | 6.8750 | - |
05 Mar 2024 | 7.2500 | 6.7500 | 6.7500 | 6.8750 | 6.8750 | 612 |
04 Mar 2024 | 7.2500 | 6.7500 | 6.7500 | 7.2500 | 7.2500 | 2,500 |
01 Mar 2024 | 7.2500 | 6.7500 | 6.7500 | 7.2500 | 7.2500 | 200 |
29 Feb 2024 | 7.2500 | 6.7500 | 6.7500 | 7.2500 | 7.2500 | 94 |
28 Feb 2024 | 7.2500 | 7.0500 | 6.7500 | 7.2500 | 7.2500 | 170,222 |
27 Feb 2024 | 7.2500 | 6.7500 | 6.7500 | 7.2500 | 7.2500 | 2,619 |
26 Feb 2024 | 7.2500 | 6.7500 | 6.7500 | 7.2500 | 7.2500 | 30 |
23 Feb 2024 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | - |
22 Feb 2024 | 7.2500 | 7.7500 | 6.7500 | 7.2500 | 7.2500 | 31,475 |
21 Feb 2024 | 7.2500 | 7.7500 | 6.7500 | 7.2500 | 7.2500 | 628 |
20 Feb 2024 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | - |
19 Feb 2024 | 7.2500 | 6.8100 | 6.8100 | 7.2500 | 7.2500 | 20,000 |
16 Feb 2024 | 7.2500 | 7.7500 | 6.7500 | 7.2500 | 7.2500 | 356 |
15 Feb 2024 | 7.2500 | 7.7500 | 6.7500 | 7.2500 | 7.2500 | 66 |
14 Feb 2024 | 7.2500 | 7.7500 | 6.7500 | 7.2500 | 7.2500 | 346 |
13 Feb 2024 | 7.2500 | 7.7500 | 6.7500 | 7.2500 | 7.2500 | 505 |
12 Feb 2024 | 7.2500 | 7.7500 | 6.7500 | 7.2500 | 7.2500 | 852 |
09 Feb 2024 | 7.2500 | 7.7500 | 6.7500 | 7.2500 | 7.2500 | 15,021 |
08 Feb 2024 | 7.2500 | 7.7500 | 6.7500 | 7.2500 | 7.2500 | 57,929 |
07 Feb 2024 | 4.9000 | 7.7500 | 5.0000 | 7.1250 | 7.1250 | 189,606 |
06 Feb 2024 | 4.5000 | 4.9950 | 4.5000 | 4.9000 | 4.9000 | 5,047 |
05 Feb 2024 | 4.5000 | 4.9500 | 4.0000 | 4.5000 | 4.5000 | 70,279 |
02 Feb 2024 | 4.2500 | 4.5000 | 4.0000 | 4.5000 | 4.5000 | 1,525,050 |
01 Feb 2024 | 4.0000 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 61,773 |
31 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1,394,755 |
30 Jan 2024 | 4.0000 | 4.2400 | 3.7000 | 4.0000 | 4.0000 | 643,707 |
29 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
26 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
25 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
24 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
23 Jan 2024 | 4.2500 | 4.5000 | 3.6000 | 4.0000 | 4.0000 | 5,297 |
22 Jan 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
19 Jan 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
18 Jan 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
17 Jan 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
16 Jan 2024 | 4.2500 | 4.5000 | 4.0500 | 4.2500 | 4.2500 | 1,520 |
15 Jan 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
12 Jan 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
11 Jan 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
10 Jan 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
09 Jan 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
08 Jan 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
05 Jan 2024 | 4.2500 | 4.5000 | 4.5000 | 4.2500 | 4.2500 | 22 |
04 Jan 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 2,000 |
03 Jan 2024 | 4.0000 | 4.5000 | 4.3720 | 4.0000 | 4.0000 | 235,061 |
02 Jan 2024 | 3.7500 | 3.9900 | 3.5100 | 4.0000 | 4.0000 | 8,096 |
29 Dec 2023 | 4.7500 | 4.5000 | 4.0000 | 3.7500 | 3.7500 | 112,868 |
28 Dec 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
27 Dec 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
22 Dec 2023 | 4.7500 | 5.0000 | 5.0000 | 4.7500 | 4.7500 | 100 |
21 Dec 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
20 Dec 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
19 Dec 2023 | 5.0000 | 4.5000 | 4.5000 | 5.0000 | 5.0000 | 43,000 |
18 Dec 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
15 Dec 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
14 Dec 2023 | 5.2500 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | 7,500 |
13 Dec 2023 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
12 Dec 2023 | 5.2500 | 5.0000 | 5.0000 | 5.2500 | 5.2500 | 52 |
11 Dec 2023 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |