Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 100 |
09 May 2024 | 5.88 | 6.00 | 5.50 | 5.59 | 5.59 | 10,800 |
08 May 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
07 May 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2,700 |
06 May 2024 | 5.55 | 5.70 | 5.55 | 5.67 | 5.67 | 2,300 |
03 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 300 |
02 May 2024 | 5.45 | 6.00 | 5.45 | 6.00 | 6.00 | 1,700 |
01 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
30 Apr 2024 | 5.69 | 5.71 | 5.60 | 5.60 | 5.60 | 7,600 |
29 Apr 2024 | 5.60 | 5.60 | 5.41 | 5.50 | 5.50 | 6,000 |
26 Apr 2024 | 5.88 | 5.92 | 5.60 | 5.60 | 5.60 | 26,100 |
25 Apr 2024 | 5.71 | 5.98 | 5.70 | 5.98 | 5.98 | 2,100 |
24 Apr 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
23 Apr 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
22 Apr 2024 | 5.95 | 6.07 | 5.95 | 6.07 | 6.07 | 1,700 |
19 Apr 2024 | 5.84 | 6.08 | 5.76 | 5.88 | 5.88 | 6,500 |
18 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 186,500 |
17 Apr 2024 | 6.26 | 6.26 | 5.76 | 5.84 | 5.84 | 126,100 |
16 Apr 2024 | 6.11 | 6.23 | 5.70 | 5.84 | 5.84 | 442,600 |
15 Apr 2024 | 5.92 | 6.10 | 5.75 | 6.03 | 6.03 | 470,900 |
12 Apr 2024 | 5.91 | 6.18 | 5.91 | 6.09 | 6.09 | 2,400 |
11 Apr 2024 | 6.65 | 6.65 | 5.99 | 6.03 | 6.03 | 8,000 |
10 Apr 2024 | 6.05 | 6.24 | 5.88 | 6.10 | 6.10 | 14,900 |
09 Apr 2024 | 5.85 | 6.14 | 5.70 | 5.91 | 5.91 | 109,000 |
08 Apr 2024 | 6.27 | 6.27 | 5.80 | 5.82 | 5.82 | 329,400 |
05 Apr 2024 | 5.74 | 6.38 | 5.74 | 5.96 | 5.96 | 48,800 |
04 Apr 2024 | 5.93 | 5.93 | 5.80 | 5.92 | 5.92 | 88,900 |
03 Apr 2024 | 6.15 | 6.43 | 5.67 | 5.67 | 5.67 | 1,200 |
02 Apr 2024 | 6.06 | 6.49 | 5.85 | 5.86 | 5.86 | 50,100 |
01 Apr 2024 | 6.57 | 6.57 | 5.60 | 6.00 | 6.00 | 32,300 |
28 Mar 2024 | 6.64 | 6.86 | 6.64 | 6.68 | 6.68 | 44,300 |
27 Mar 2024 | 7.00 | 7.41 | 6.15 | 6.65 | 6.65 | 106,700 |
26 Mar 2024 | 7.35 | 7.35 | 6.90 | 6.91 | 6.91 | 141,300 |
25 Mar 2024 | 7.38 | 7.58 | 7.10 | 7.30 | 7.30 | 4,900 |
22 Mar 2024 | 6.00 | 7.21 | 6.00 | 7.21 | 7.21 | 12,300 |
21 Mar 2024 | 5.69 | 6.66 | 5.69 | 6.00 | 6.00 | 14,500 |
20 Mar 2024 | 5.41 | 5.96 | 5.30 | 5.50 | 5.50 | 16,300 |
19 Mar 2024 | 5.32 | 5.44 | 5.12 | 5.33 | 5.33 | 6,300 |
18 Mar 2024 | 5.11 | 5.45 | 5.11 | 5.40 | 5.40 | 3,200 |
15 Mar 2024 | 5.21 | 5.37 | 5.21 | 5.37 | 5.37 | 3,900 |
14 Mar 2024 | 5.34 | 5.87 | 5.31 | 5.55 | 5.55 | 16,900 |
13 Mar 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 234,100 |
12 Mar 2024 | 6.00 | 6.00 | 5.55 | 5.76 | 5.76 | 5,800 |
11 Mar 2024 | 6.35 | 6.57 | 5.86 | 6.00 | 6.00 | 6,000 |
08 Mar 2024 | 6.31 | 6.61 | 6.31 | 6.61 | 6.61 | 1,100 |
07 Mar 2024 | 6.41 | 6.74 | 6.31 | 6.59 | 6.59 | 2,600 |
06 Mar 2024 | 6.35 | 6.70 | 6.34 | 6.34 | 6.34 | 29,100 |
05 Mar 2024 | 6.71 | 7.31 | 6.28 | 6.32 | 6.32 | 6,400 |
04 Mar 2024 | 6.71 | 7.31 | 6.71 | 6.76 | 6.76 | 5,600 |
01 Mar 2024 | 6.72 | 7.40 | 6.72 | 6.74 | 6.74 | 4,300 |
29 Feb 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
28 Feb 2024 | 6.85 | 7.54 | 6.70 | 7.10 | 7.10 | 4,200 |
27 Feb 2024 | 7.13 | 7.40 | 7.00 | 7.11 | 7.11 | 4,600 |
26 Feb 2024 | 7.19 | 7.49 | 7.19 | 7.49 | 7.49 | 4,700 |
23 Feb 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 300 |
22 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 600 |
21 Feb 2024 | 7.44 | 7.55 | 7.44 | 7.52 | 7.52 | 1,600 |
20 Feb 2024 | 7.60 | 7.73 | 7.60 | 7.65 | 7.65 | 1,400 |
16 Feb 2024 | 7.57 | 7.76 | 7.52 | 7.74 | 7.74 | 2,200 |
15 Feb 2024 | 7.61 | 8.25 | 7.52 | 7.80 | 7.80 | 14,800 |
14 Feb 2024 | 8.00 | 8.04 | 8.00 | 8.04 | 8.04 | 700 |
13 Feb 2024 | 7.72 | 8.25 | 7.72 | 8.14 | 8.14 | 6,700 |
12 Feb 2024 | 8.17 | 8.17 | 7.89 | 7.89 | 7.89 | 800 |
09 Feb 2024 | 8.11 | 8.21 | 8.11 | 8.20 | 8.20 | 9,900 |
08 Feb 2024 | 8.10 | 8.25 | 8.10 | 8.24 | 8.24 | 8,800 |
07 Feb 2024 | 8.24 | 8.24 | 8.20 | 8.20 | 8.20 | 2,300 |
06 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 600 |
05 Feb 2024 | 7.89 | 8.25 | 7.89 | 8.24 | 8.24 | 4,200 |
02 Feb 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
01 Feb 2024 | 8.05 | 8.19 | 8.05 | 8.19 | 8.19 | 1,300 |
31 Jan 2024 | 8.05 | 8.22 | 8.05 | 8.05 | 8.05 | 3,900 |
30 Jan 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2,900 |
29 Jan 2024 | 8.05 | 8.15 | 8.05 | 8.05 | 8.05 | 4,400 |
26 Jan 2024 | 8.20 | 8.26 | 8.20 | 8.23 | 8.23 | 5,400 |
25 Jan 2024 | 7.49 | 8.27 | 7.49 | 8.20 | 8.20 | 6,700 |
24 Jan 2024 | 8.33 | 8.33 | 8.20 | 8.20 | 8.20 | 4,900 |
23 Jan 2024 | 8.25 | 8.28 | 8.20 | 8.20 | 8.20 | 3,500 |
22 Jan 2024 | 8.79 | 8.79 | 8.06 | 8.29 | 8.29 | 6,300 |
19 Jan 2024 | 8.70 | 8.71 | 8.70 | 8.70 | 8.70 | 3,400 |
18 Jan 2024 | 8.74 | 8.78 | 8.67 | 8.70 | 8.70 | 29,400 |
17 Jan 2024 | 8.70 | 8.79 | 8.70 | 8.73 | 8.73 | 2,800 |
16 Jan 2024 | 8.45 | 8.70 | 8.45 | 8.68 | 8.68 | 5,800 |
12 Jan 2024 | 8.44 | 8.84 | 8.44 | 8.84 | 8.84 | 10,100 |
11 Jan 2024 | 8.50 | 8.59 | 8.50 | 8.51 | 8.51 | 3,500 |
10 Jan 2024 | 8.56 | 8.69 | 8.50 | 8.65 | 8.65 | 6,800 |
09 Jan 2024 | 8.71 | 8.85 | 8.50 | 8.84 | 8.84 | 20,200 |
08 Jan 2024 | 8.41 | 8.70 | 8.40 | 8.68 | 8.68 | 3,100 |
05 Jan 2024 | 8.75 | 8.87 | 8.31 | 8.31 | 8.31 | 2,500 |
04 Jan 2024 | 8.41 | 8.78 | 8.32 | 8.78 | 8.78 | 8,400 |
03 Jan 2024 | 8.10 | 8.74 | 8.10 | 8.64 | 8.64 | 8,600 |
02 Jan 2024 | 8.65 | 8.65 | 8.52 | 8.52 | 8.52 | 21,000 |
29 Dec 2023 | 8.61 | 8.83 | 8.57 | 8.62 | 8.62 | 6,300 |
28 Dec 2023 | 8.85 | 8.90 | 8.44 | 8.88 | 8.88 | 5,900 |
27 Dec 2023 | 8.87 | 8.91 | 8.58 | 8.91 | 8.91 | 11,900 |
26 Dec 2023 | 8.61 | 8.91 | 7.99 | 8.91 | 8.91 | 14,000 |
22 Dec 2023 | 8.75 | 8.98 | 8.50 | 8.91 | 8.91 | 42,900 |
21 Dec 2023 | 9.00 | 9.00 | 8.50 | 8.86 | 8.86 | 127,500 |
20 Dec 2023 | 8.12 | 8.80 | 7.99 | 8.79 | 8.79 | 132,500 |
19 Dec 2023 | 8.17 | 8.34 | 7.68 | 8.34 | 8.34 | 23,500 |
18 Dec 2023 | 7.80 | 8.34 | 7.51 | 8.34 | 8.34 | 14,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |