Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 3.4000 | 3.4000 | 2.9400 | 2.9600 | 2.9600 | 5,500 |
30 Apr 2024 | 3.4500 | 3.5370 | 3.4500 | 3.5370 | 3.5370 | 1,200 |
29 Apr 2024 | 3.5600 | 3.5600 | 3.4500 | 3.4500 | 3.4500 | 2,800 |
26 Apr 2024 | 3.5700 | 3.6000 | 3.5400 | 3.5400 | 3.5400 | 1,000 |
25 Apr 2024 | 3.6000 | 3.6000 | 3.5700 | 3.5700 | 3.5700 | 1,100 |
24 Apr 2024 | 3.6350 | 3.6910 | 3.6350 | 3.6900 | 3.6900 | 1,100 |
23 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
22 Apr 2024 | 3.5700 | 3.7000 | 3.5700 | 3.7000 | 3.7000 | 1,400 |
19 Apr 2024 | 3.6400 | 3.7000 | 3.6100 | 3.7000 | 3.7000 | 500 |
18 Apr 2024 | 4.0200 | 4.0400 | 4.0200 | 4.0400 | 4.0400 | 700 |
17 Apr 2024 | 4.0000 | 4.1100 | 4.0000 | 4.0330 | 4.0330 | 4,100 |
16 Apr 2024 | 3.9600 | 4.0000 | 3.9600 | 4.0000 | 4.0000 | 2,700 |
15 Apr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
12 Apr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
11 Apr 2024 | 3.9800 | 4.0000 | 3.8600 | 3.8600 | 3.8600 | 1,900 |
10 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 400 |
09 Apr 2024 | 4.0020 | 4.1100 | 3.7100 | 3.7100 | 3.7100 | 23,900 |
08 Apr 2024 | 3.6500 | 4.2000 | 3.6500 | 4.2000 | 4.2000 | 4,600 |
05 Apr 2024 | 3.6500 | 3.6500 | 3.6000 | 3.6000 | 3.6000 | 500 |
04 Apr 2024 | 3.7500 | 3.7500 | 3.5000 | 3.5000 | 3.5000 | 1,700 |
03 Apr 2024 | 4.2500 | 4.4200 | 3.6500 | 3.7000 | 3.7000 | 12,800 |
02 Apr 2024 | 4.9000 | 4.9000 | 4.7500 | 4.7500 | 4.7500 | 9,100 |
01 Apr 2024 | 4.8100 | 4.9750 | 4.8100 | 4.9000 | 4.9000 | 7,500 |
28 Mar 2024 | 4.9000 | 5.0000 | 4.9000 | 4.9550 | 4.9550 | 3,700 |
27 Mar 2024 | 4.9200 | 5.0500 | 4.9000 | 5.0500 | 5.0500 | 6,100 |
26 Mar 2024 | 4.8000 | 5.0900 | 4.6100 | 4.9050 | 4.9050 | 13,200 |
25 Mar 2024 | 4.6200 | 4.8000 | 4.6200 | 4.7350 | 4.7350 | 1,900 |
22 Mar 2024 | 4.8000 | 5.0000 | 4.8000 | 4.8100 | 4.8100 | 2,700 |
21 Mar 2024 | 5.2500 | 5.2500 | 4.8800 | 4.9550 | 4.9550 | 14,200 |
20 Mar 2024 | 5.2100 | 5.3000 | 4.7000 | 5.2800 | 5.2800 | 3,400 |
19 Mar 2024 | 5.3750 | 5.6000 | 5.2100 | 5.2100 | 5.2100 | 3,200 |
18 Mar 2024 | 5.5350 | 5.7000 | 5.1000 | 5.6000 | 5.6000 | 2,300 |
15 Mar 2024 | 5.6800 | 5.8000 | 5.5000 | 5.7000 | 5.7000 | 15,900 |
14 Mar 2024 | 5.7200 | 6.0100 | 5.7200 | 6.0100 | 6.0100 | 700 |
13 Mar 2024 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | - |
12 Mar 2024 | 5.7200 | 6.0300 | 5.7200 | 6.0300 | 6.0300 | 3,100 |
11 Mar 2024 | 6.0500 | 6.0500 | 5.9950 | 5.9950 | 5.9950 | 1,100 |
08 Mar 2024 | 6.2900 | 6.8000 | 6.0000 | 6.0000 | 6.0000 | 7,400 |
07 Mar 2024 | 6.0000 | 6.5900 | 6.0000 | 6.5900 | 6.5900 | 900 |
06 Mar 2024 | 6.1500 | 6.1500 | 6.0000 | 6.0000 | 6.0000 | 1,800 |
05 Mar 2024 | 6.1700 | 6.3150 | 5.9000 | 6.0000 | 6.0000 | 17,000 |
04 Mar 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 100 |
01 Mar 2024 | 6.4500 | 7.0900 | 6.4000 | 6.5000 | 6.5000 | 4,000 |
29 Feb 2024 | 6.3790 | 6.6600 | 6.3140 | 6.4500 | 6.4500 | 8,400 |
28 Feb 2024 | 6.1600 | 6.7500 | 6.1600 | 6.7500 | 6.7500 | 1,700 |
27 Feb 2024 | 6.4200 | 6.5000 | 6.2100 | 6.2100 | 6.2100 | 4,400 |
26 Feb 2024 | 6.3400 | 6.5200 | 6.3400 | 6.5000 | 6.5000 | 4,900 |
23 Feb 2024 | 6.2500 | 6.2500 | 6.0400 | 6.1400 | 6.1400 | 800 |
22 Feb 2024 | 6.0100 | 6.1470 | 6.0100 | 6.1470 | 6.1470 | 800 |
21 Feb 2024 | 6.2000 | 6.8100 | 5.9200 | 6.0000 | 6.0000 | 3,000 |
20 Feb 2024 | 6.0500 | 6.1500 | 5.9000 | 6.0000 | 6.0000 | 1,100 |
16 Feb 2024 | 6.4900 | 6.4900 | 6.0000 | 6.0000 | 6.0000 | 2,900 |
15 Feb 2024 | 6.5000 | 6.9200 | 6.2500 | 6.9200 | 6.9200 | 1,200 |
14 Feb 2024 | 7.0400 | 7.0400 | 6.1000 | 6.2500 | 6.2500 | 2,100 |
13 Feb 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 100 |
12 Feb 2024 | 6.5100 | 6.7800 | 6.5100 | 6.7800 | 6.7800 | 600 |
09 Feb 2024 | 6.7000 | 6.8900 | 6.7000 | 6.8900 | 6.8900 | 700 |
08 Feb 2024 | 6.6000 | 6.9000 | 5.9000 | 6.4100 | 6.4100 | 5,200 |
07 Feb 2024 | 6.3300 | 6.7000 | 6.2900 | 6.3300 | 6.3300 | 2,100 |
06 Feb 2024 | 6.7000 | 6.9000 | 6.7000 | 6.8900 | 6.8900 | 1,200 |
05 Feb 2024 | 6.9250 | 6.9250 | 6.9250 | 6.9250 | 6.9250 | - |
02 Feb 2024 | 6.9250 | 6.9250 | 6.9250 | 6.9250 | 6.9250 | - |
01 Feb 2024 | 7.0000 | 7.0180 | 6.7700 | 6.9250 | 6.9250 | 3,900 |
31 Jan 2024 | 7.2500 | 7.2500 | 6.9200 | 6.9200 | 6.9200 | 2,200 |
30 Jan 2024 | 7.2000 | 7.2000 | 6.9000 | 6.9500 | 6.9500 | 3,100 |
29 Jan 2024 | 7.7400 | 7.7400 | 7.2000 | 7.2000 | 7.2000 | 6,400 |
26 Jan 2024 | 8.0000 | 8.0000 | 7.2500 | 8.0000 | 8.0000 | 7,900 |
25 Jan 2024 | 8.0000 | 8.1650 | 8.0000 | 8.0500 | 8.0500 | 2,400 |
24 Jan 2024 | 7.8400 | 8.4080 | 7.8300 | 7.9100 | 7.9100 | 2,500 |
23 Jan 2024 | 8.5000 | 8.6000 | 7.8300 | 7.8300 | 7.8300 | 4,500 |
22 Jan 2024 | 8.1900 | 8.4000 | 8.0000 | 8.4000 | 8.4000 | 1,600 |
19 Jan 2024 | 8.0700 | 8.8060 | 7.8900 | 8.2300 | 8.2300 | 2,500 |
18 Jan 2024 | 7.8900 | 8.4600 | 7.6100 | 8.0300 | 8.0300 | 12,400 |
17 Jan 2024 | 8.0000 | 8.5500 | 7.8600 | 8.5500 | 8.5500 | 3,700 |
16 Jan 2024 | 7.6000 | 8.9200 | 7.4000 | 7.6200 | 7.6200 | 14,100 |
12 Jan 2024 | 7.5400 | 7.9000 | 7.2500 | 7.6000 | 7.6000 | 9,200 |
11 Jan 2024 | 8.3000 | 8.3000 | 7.6000 | 7.6000 | 7.6000 | 2,700 |
10 Jan 2024 | 8.6000 | 8.6000 | 8.3000 | 8.3000 | 8.3000 | 7,600 |
09 Jan 2024 | 8.5600 | 8.8000 | 8.5000 | 8.8000 | 8.8000 | 5,200 |
08 Jan 2024 | 8.8100 | 9.0000 | 8.4650 | 8.5600 | 8.5600 | 7,000 |
05 Jan 2024 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | - |
04 Jan 2024 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | 400 |
03 Jan 2024 | 9.1000 | 9.1500 | 9.0600 | 9.1500 | 9.1500 | 4,900 |
02 Jan 2024 | 9.0800 | 9.1300 | 9.0800 | 9.1100 | 9.1100 | 2,900 |
29 Dec 2023 | 9.1600 | 9.1600 | 9.0750 | 9.0750 | 9.0750 | 1,200 |
28 Dec 2023 | 9.4000 | 9.4000 | 9.3000 | 9.3000 | 9.3000 | 700 |
27 Dec 2023 | 9.8200 | 9.8700 | 9.2800 | 9.5000 | 9.5000 | 3,400 |
26 Dec 2023 | 9.0700 | 9.6680 | 9.0700 | 9.6680 | 9.6680 | 500 |
22 Dec 2023 | 9.4000 | 9.9500 | 9.4000 | 9.8050 | 9.8050 | 3,100 |
21 Dec 2023 | 8.7300 | 9.5000 | 8.7300 | 9.5000 | 9.5000 | 2,900 |
20 Dec 2023 | 9.3650 | 9.3700 | 9.3650 | 9.3700 | 9.3700 | 500 |
19 Dec 2023 | 8.9000 | 8.9250 | 8.9000 | 8.9100 | 8.9100 | 1,000 |
18 Dec 2023 | 8.2180 | 8.9500 | 8.2180 | 8.9500 | 8.9500 | 6,300 |
15 Dec 2023 | 8.0000 | 8.3600 | 7.9600 | 8.3600 | 8.3600 | 5,200 |
14 Dec 2023 | 7.8000 | 7.8000 | 7.7500 | 7.7500 | 7.7500 | 500 |
13 Dec 2023 | 8.2200 | 8.2800 | 7.5800 | 7.5800 | 7.5800 | 3,800 |
12 Dec 2023 | 7.2000 | 7.6500 | 7.2000 | 7.6300 | 7.6300 | 4,900 |
11 Dec 2023 | 7.7920 | 7.7920 | 7.7920 | 7.7920 | 7.7920 | - |
08 Dec 2023 | 7.3900 | 7.8800 | 7.3300 | 7.7920 | 7.7920 | 8,100 |
07 Dec 2023 | 7.0700 | 7.3960 | 7.0700 | 7.3960 | 7.3960 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |