Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 6.81 | 6.88 | 5.13 | 5.26 | 5.26 | 3,496,800 |
27 Mar 2024 | 7.16 | 7.77 | 7.09 | 7.45 | 7.45 | 2,883,800 |
26 Mar 2024 | 6.23 | 7.17 | 6.20 | 7.10 | 7.10 | 2,158,100 |
25 Mar 2024 | 6.23 | 6.63 | 6.04 | 6.12 | 6.12 | 1,167,800 |
22 Mar 2024 | 5.96 | 6.51 | 5.74 | 6.25 | 6.25 | 1,611,500 |
21 Mar 2024 | 5.90 | 6.00 | 5.49 | 5.76 | 5.76 | 1,104,100 |
20 Mar 2024 | 5.30 | 5.90 | 4.92 | 5.78 | 5.78 | 1,192,500 |
19 Mar 2024 | 5.59 | 5.83 | 5.31 | 5.35 | 5.35 | 1,614,200 |
18 Mar 2024 | 5.93 | 6.00 | 5.58 | 5.67 | 5.67 | 903,800 |
15 Mar 2024 | 5.79 | 5.88 | 5.51 | 5.86 | 5.86 | 789,200 |
14 Mar 2024 | 6.29 | 6.33 | 5.56 | 5.63 | 5.63 | 633,000 |
13 Mar 2024 | 5.92 | 6.34 | 5.83 | 6.32 | 6.32 | 474,500 |
12 Mar 2024 | 5.90 | 6.05 | 5.67 | 5.93 | 5.93 | 495,500 |
11 Mar 2024 | 6.18 | 6.32 | 5.83 | 5.90 | 5.90 | 528,600 |
08 Mar 2024 | 6.24 | 6.59 | 6.11 | 6.18 | 6.18 | 594,100 |
07 Mar 2024 | 5.96 | 6.23 | 5.73 | 6.21 | 6.21 | 585,700 |
06 Mar 2024 | 5.90 | 6.19 | 5.69 | 5.91 | 5.91 | 774,900 |
05 Mar 2024 | 5.90 | 6.49 | 5.82 | 5.87 | 5.87 | 932,100 |
04 Mar 2024 | 6.12 | 6.12 | 5.39 | 5.95 | 5.95 | 859,900 |
01 Mar 2024 | 6.03 | 6.26 | 5.92 | 6.01 | 6.01 | 509,000 |
29 Feb 2024 | 5.89 | 6.21 | 5.89 | 6.01 | 6.01 | 506,400 |
28 Feb 2024 | 6.06 | 6.20 | 5.79 | 5.85 | 5.85 | 528,200 |
27 Feb 2024 | 6.00 | 6.27 | 5.81 | 6.14 | 6.14 | 764,000 |
26 Feb 2024 | 5.30 | 6.00 | 5.30 | 5.96 | 5.96 | 685,200 |
23 Feb 2024 | 5.30 | 5.58 | 5.16 | 5.30 | 5.30 | 529,200 |
22 Feb 2024 | 5.25 | 5.36 | 5.03 | 5.27 | 5.27 | 570,100 |
21 Feb 2024 | 5.38 | 5.46 | 4.99 | 5.21 | 5.21 | 558,100 |
20 Feb 2024 | 5.40 | 5.55 | 5.19 | 5.41 | 5.41 | 515,500 |
16 Feb 2024 | 5.28 | 5.65 | 5.21 | 5.41 | 5.41 | 711,800 |
15 Feb 2024 | 4.97 | 5.44 | 4.86 | 5.42 | 5.42 | 709,400 |
14 Feb 2024 | 4.86 | 5.11 | 4.81 | 4.85 | 4.85 | 557,100 |
13 Feb 2024 | 5.12 | 5.15 | 4.73 | 4.85 | 4.85 | 738,700 |
12 Feb 2024 | 5.40 | 5.63 | 5.12 | 5.41 | 5.41 | 1,449,000 |
09 Feb 2024 | 5.36 | 5.44 | 5.00 | 5.38 | 5.38 | 701,800 |
08 Feb 2024 | 4.71 | 5.27 | 4.67 | 5.27 | 5.27 | 944,500 |
07 Feb 2024 | 4.88 | 4.88 | 4.44 | 4.71 | 4.71 | 655,400 |
06 Feb 2024 | 4.19 | 4.83 | 4.11 | 4.79 | 4.79 | 1,382,800 |
05 Feb 2024 | 3.96 | 4.21 | 3.69 | 4.19 | 4.19 | 898,000 |
02 Feb 2024 | 4.35 | 4.40 | 3.86 | 4.03 | 4.03 | 1,075,400 |
01 Feb 2024 | 4.09 | 4.47 | 4.04 | 4.39 | 4.39 | 1,455,900 |
31 Jan 2024 | 4.35 | 4.36 | 3.95 | 4.01 | 4.01 | 569,900 |
30 Jan 2024 | 4.73 | 4.75 | 4.34 | 4.37 | 4.37 | 649,500 |
29 Jan 2024 | 5.02 | 5.02 | 4.55 | 4.78 | 4.78 | 868,100 |
26 Jan 2024 | 4.83 | 5.07 | 4.62 | 4.98 | 4.98 | 1,381,800 |
25 Jan 2024 | 3.80 | 5.11 | 3.80 | 4.81 | 4.81 | 3,491,600 |
24 Jan 2024 | 3.68 | 3.87 | 3.55 | 3.74 | 3.74 | 624,800 |
23 Jan 2024 | 3.34 | 3.68 | 3.34 | 3.61 | 3.61 | 838,000 |
22 Jan 2024 | 3.15 | 3.30 | 3.08 | 3.27 | 3.27 | 309,100 |
19 Jan 2024 | 3.09 | 3.13 | 3.00 | 3.12 | 3.12 | 479,200 |
18 Jan 2024 | 3.27 | 3.27 | 3.03 | 3.07 | 3.07 | 324,000 |
17 Jan 2024 | 3.23 | 3.28 | 3.15 | 3.25 | 3.25 | 264,400 |
16 Jan 2024 | 3.31 | 3.40 | 3.18 | 3.31 | 3.31 | 447,100 |
12 Jan 2024 | 3.30 | 3.68 | 3.28 | 3.30 | 3.30 | 639,200 |
11 Jan 2024 | 3.31 | 3.57 | 3.10 | 3.25 | 3.25 | 917,100 |
10 Jan 2024 | 3.28 | 3.28 | 3.05 | 3.19 | 3.19 | 660,600 |
09 Jan 2024 | 2.97 | 3.24 | 2.95 | 3.16 | 3.16 | 368,600 |
08 Jan 2024 | 3.00 | 3.08 | 2.98 | 3.03 | 3.03 | 338,000 |
05 Jan 2024 | 3.00 | 3.09 | 2.87 | 3.01 | 3.01 | 386,100 |
04 Jan 2024 | 3.01 | 3.09 | 2.98 | 3.04 | 3.04 | 304,800 |
03 Jan 2024 | 3.16 | 3.17 | 3.00 | 3.02 | 3.02 | 298,400 |
02 Jan 2024 | 2.99 | 3.32 | 2.88 | 3.18 | 3.18 | 465,600 |
29 Dec 2023 | 3.21 | 3.21 | 3.00 | 3.04 | 3.04 | 352,900 |
28 Dec 2023 | 3.14 | 3.43 | 3.14 | 3.24 | 3.24 | 422,800 |
27 Dec 2023 | 3.07 | 3.23 | 3.00 | 3.17 | 3.17 | 397,400 |
26 Dec 2023 | 3.07 | 3.12 | 3.00 | 3.04 | 3.04 | 291,800 |
22 Dec 2023 | 2.96 | 3.23 | 2.96 | 3.04 | 3.04 | 468,000 |
21 Dec 2023 | 2.93 | 2.95 | 2.73 | 2.94 | 2.94 | 409,400 |
20 Dec 2023 | 3.06 | 3.06 | 2.78 | 2.79 | 2.79 | 479,600 |
19 Dec 2023 | 2.83 | 3.08 | 2.80 | 2.99 | 2.99 | 389,200 |
18 Dec 2023 | 3.05 | 3.05 | 2.82 | 2.85 | 2.85 | 449,800 |
15 Dec 2023 | 3.06 | 3.19 | 2.95 | 3.01 | 3.01 | 1,001,800 |
14 Dec 2023 | 3.05 | 3.22 | 3.01 | 3.08 | 3.08 | 719,600 |
13 Dec 2023 | 2.73 | 2.90 | 2.60 | 2.90 | 2.90 | 731,900 |
12 Dec 2023 | 2.57 | 2.73 | 2.50 | 2.73 | 2.73 | 667,700 |
11 Dec 2023 | 3.00 | 3.04 | 2.44 | 2.55 | 2.55 | 1,234,600 |
08 Dec 2023 | 3.04 | 3.36 | 2.97 | 3.16 | 3.16 | 817,300 |
07 Dec 2023 | 3.07 | 3.17 | 3.01 | 3.07 | 3.07 | 540,800 |
06 Dec 2023 | 2.83 | 3.17 | 2.76 | 3.07 | 3.07 | 947,100 |
05 Dec 2023 | 2.87 | 2.93 | 2.76 | 2.77 | 2.77 | 310,500 |
04 Dec 2023 | 2.62 | 2.98 | 2.60 | 2.89 | 2.89 | 1,010,300 |
01 Dec 2023 | 2.40 | 2.63 | 2.31 | 2.57 | 2.57 | 775,100 |
30 Nov 2023 | 2.57 | 2.63 | 2.36 | 2.42 | 2.42 | 535,000 |
29 Nov 2023 | 2.65 | 2.75 | 2.46 | 2.49 | 2.49 | 748,000 |
28 Nov 2023 | 2.54 | 2.70 | 2.46 | 2.66 | 2.66 | 671,300 |
27 Nov 2023 | 2.61 | 2.76 | 2.48 | 2.54 | 2.54 | 1,022,000 |
24 Nov 2023 | 2.41 | 2.68 | 2.37 | 2.67 | 2.67 | 656,700 |
22 Nov 2023 | 2.32 | 2.47 | 2.28 | 2.40 | 2.40 | 720,100 |
21 Nov 2023 | 2.36 | 2.44 | 2.24 | 2.25 | 2.25 | 767,500 |
20 Nov 2023 | 2.54 | 2.70 | 2.39 | 2.43 | 2.43 | 1,754,400 |
17 Nov 2023 | 2.10 | 2.59 | 2.08 | 2.49 | 2.49 | 5,160,200 |
16 Nov 2023 | 2.00 | 2.02 | 1.90 | 1.92 | 1.92 | 336,100 |
15 Nov 2023 | 1.86 | 2.29 | 1.86 | 2.02 | 2.02 | 1,019,200 |
14 Nov 2023 | 1.75 | 1.93 | 1.75 | 1.92 | 1.92 | 967,800 |
13 Nov 2023 | 1.59 | 1.82 | 1.59 | 1.80 | 1.80 | 533,300 |
10 Nov 2023 | 1.84 | 1.84 | 1.62 | 1.72 | 1.72 | 615,300 |
09 Nov 2023 | 1.91 | 1.95 | 1.78 | 1.83 | 1.83 | 649,500 |
08 Nov 2023 | 1.95 | 2.03 | 1.91 | 1.98 | 1.98 | 567,500 |
07 Nov 2023 | 1.91 | 2.14 | 1.90 | 1.99 | 1.99 | 812,900 |
06 Nov 2023 | 2.10 | 2.36 | 1.96 | 2.04 | 2.04 | 3,340,600 |
03 Nov 2023 | 2.00 | 2.37 | 1.98 | 2.36 | 2.36 | 3,491,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |