Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.05 | 5.11 | 5.05 | 5.09 | 5.09 | 1,987 |
03 May 2024 | 5.05 | 5.11 | 5.05 | 5.09 | 5.09 | 1,987 |
02 May 2024 | 5.08 | 5.10 | 5.07 | 5.08 | 5.08 | 10,988 |
01 May 2024 | 5.11 | 5.14 | 5.09 | 5.11 | 5.11 | 59,508 |
30 Apr 2024 | 5.12 | 5.15 | 5.12 | 5.13 | 5.13 | 12,283 |
29 Apr 2024 | 5.10 | 5.12 | 5.09 | 5.12 | 5.12 | 25,404 |
26 Apr 2024 | 5.13 | 5.14 | 5.13 | 5.13 | 5.13 | 3,905 |
24 Apr 2024 | 5.11 | 5.14 | 5.11 | 5.14 | 5.14 | 1,500 |
23 Apr 2024 | 5.12 | 5.15 | 5.12 | 5.14 | 5.14 | 2,636 |
22 Apr 2024 | 5.11 | 5.15 | 5.11 | 5.12 | 5.12 | 14,960 |
19 Apr 2024 | 5.13 | 5.16 | 5.10 | 5.10 | 5.10 | 1,618 |
18 Apr 2024 | 5.13 | 5.16 | 5.13 | 5.15 | 5.15 | 2,340 |
17 Apr 2024 | 5.13 | 5.16 | 5.13 | 5.14 | 5.14 | 6,317 |
16 Apr 2024 | 5.19 | 5.20 | 5.14 | 5.16 | 5.16 | 10,757 |
15 Apr 2024 | 5.22 | 5.23 | 5.22 | 5.23 | 5.23 | 38,120 |
12 Apr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
11 Apr 2024 | 5.26 | 5.26 | 5.23 | 5.26 | 5.26 | 20,942 |
10 Apr 2024 | 5.29 | 5.30 | 5.27 | 5.30 | 5.30 | 3,773 |
09 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
08 Apr 2024 | 5.30 | 5.33 | 5.30 | 5.30 | 5.30 | 31,169 |
05 Apr 2024 | 5.31 | 5.33 | 5.30 | 5.30 | 5.30 | 1,759 |
04 Apr 2024 | 5.32 | 5.36 | 5.32 | 5.33 | 5.33 | 7,952 |
03 Apr 2024 | 5.34 | 5.34 | 5.32 | 5.34 | 5.34 | 36,941 |
02 Apr 2024 | 5.36 | 5.38 | 5.35 | 5.36 | 5.36 | 139,761 |
28 Mar 2024 | 5.29 | 5.40 | 5.29 | 5.40 | 5.40 | 7,178 |
27 Mar 2024 | 5.32 | 5.34 | 5.32 | 5.32 | 5.32 | 12,634 |
26 Mar 2024 | 5.31 | 5.33 | 5.31 | 5.33 | 5.33 | 5,366 |
25 Mar 2024 | 5.25 | 5.33 | 5.25 | 5.33 | 5.33 | 41,287 |
22 Mar 2024 | 5.26 | 5.29 | 5.26 | 5.29 | 5.29 | 9,356 |
21 Mar 2024 | 5.25 | 5.28 | 5.24 | 5.26 | 5.26 | 16,871 |
20 Mar 2024 | 5.21 | 5.25 | 5.21 | 5.24 | 5.24 | 4,267 |
19 Mar 2024 | 5.18 | 5.23 | 5.18 | 5.22 | 5.22 | 8,466 |
18 Mar 2024 | 5.21 | 5.21 | 5.18 | 5.20 | 5.20 | 61,821 |
15 Mar 2024 | 5.18 | 5.21 | 5.18 | 5.21 | 5.21 | 18,768 |
14 Mar 2024 | 5.19 | 5.24 | 5.19 | 5.24 | 5.24 | 5,783 |
13 Mar 2024 | 5.24 | 5.24 | 5.20 | 5.20 | 5.20 | 12,629 |
12 Mar 2024 | 5.21 | 5.22 | 5.21 | 5.22 | 5.22 | 8,583 |
11 Mar 2024 | 5.24 | 5.25 | 5.22 | 5.22 | 5.22 | 41,582 |
08 Mar 2024 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 16,824 |
07 Mar 2024 | 5.18 | 5.22 | 5.18 | 5.21 | 5.21 | 41,354 |
06 Mar 2024 | 5.17 | 5.17 | 5.12 | 5.15 | 5.15 | 37,370 |
05 Mar 2024 | 5.13 | 5.14 | 5.12 | 5.14 | 5.14 | 12,598 |
04 Mar 2024 | 5.12 | 5.14 | 5.12 | 5.12 | 5.12 | 27,813 |
01 Mar 2024 | 5.11 | 5.14 | 5.11 | 5.12 | 5.12 | 50,201 |
29 Feb 2024 | 5.14 | 5.14 | 5.11 | 5.14 | 5.14 | 4,141 |
28 Feb 2024 | 5.12 | 5.16 | 5.11 | 5.16 | 5.16 | 49,092 |
27 Feb 2024 | 5.11 | 5.17 | 5.11 | 5.13 | 5.13 | 2,870 |
26 Feb 2024 | 5.13 | 5.17 | 5.13 | 5.13 | 5.13 | 21,604 |
23 Feb 2024 | 5.15 | 5.19 | 5.15 | 5.17 | 5.17 | 9,505 |
22 Feb 2024 | 5.12 | 5.18 | 5.12 | 5.16 | 5.16 | 29,772 |
21 Feb 2024 | 5.11 | 5.13 | 5.11 | 5.13 | 5.13 | 17,536 |
20 Feb 2024 | 5.13 | 5.14 | 5.12 | 5.14 | 5.14 | 15,153 |
19 Feb 2024 | 5.13 | 5.18 | 5.13 | 5.15 | 5.15 | 65,223 |
16 Feb 2024 | 5.11 | 5.12 | 5.11 | 5.11 | 5.11 | 29,604 |
15 Feb 2024 | 5.12 | 5.13 | 5.11 | 5.11 | 5.11 | 3,407 |
14 Feb 2024 | 5.10 | 5.12 | 5.09 | 5.12 | 5.12 | 9,971 |
13 Feb 2024 | 5.13 | 5.16 | 5.13 | 5.14 | 5.14 | 39,240 |
12 Feb 2024 | 5.16 | 5.18 | 5.14 | 5.14 | 5.14 | 26,414 |
09 Feb 2024 | 5.19 | 5.19 | 5.16 | 5.16 | 5.16 | 2,124 |
08 Feb 2024 | 5.19 | 5.20 | 5.16 | 5.20 | 5.20 | 26,937 |
07 Feb 2024 | 5.14 | 5.19 | 5.14 | 5.17 | 5.17 | 20,851 |
05 Feb 2024 | 5.16 | 5.17 | 5.16 | 5.16 | 5.16 | 16,997 |
02 Feb 2024 | 5.14 | 5.19 | 5.14 | 5.17 | 5.17 | 11,305 |
01 Feb 2024 | 5.13 | 5.15 | 5.13 | 5.15 | 5.15 | 25,182 |
31 Jan 2024 | 5.11 | 5.14 | 5.11 | 5.14 | 5.14 | 19,429 |
30 Jan 2024 | 5.09 | 5.13 | 5.09 | 5.12 | 5.12 | 5,578 |
29 Jan 2024 | 5.07 | 5.12 | 5.07 | 5.12 | 5.12 | 18,054 |
26 Jan 2024 | 5.09 | 5.10 | 5.08 | 5.08 | 5.08 | 11,712 |
25 Jan 2024 | 5.07 | 5.10 | 5.07 | 5.10 | 5.10 | 20,603 |
24 Jan 2024 | 5.07 | 5.07 | 5.04 | 5.07 | 5.07 | 54,586 |
23 Jan 2024 | 5.03 | 5.05 | 5.03 | 5.05 | 5.05 | 3,874 |
22 Jan 2024 | 5.01 | 5.05 | 5.01 | 5.03 | 5.03 | 259,599 |
19 Jan 2024 | 5.05 | 5.06 | 5.03 | 5.03 | 5.03 | 27,634 |
18 Jan 2024 | 5.04 | 5.05 | 5.04 | 5.04 | 5.04 | 1,733 |
17 Jan 2024 | 5.04 | 5.06 | 5.04 | 5.06 | 5.06 | 15,736 |
16 Jan 2024 | 5.04 | 5.06 | 5.04 | 5.04 | 5.04 | 6,595 |
15 Jan 2024 | 5.08 | 5.09 | 5.06 | 5.06 | 5.06 | 2,727 |
12 Jan 2024 | 5.08 | 5.10 | 5.07 | 5.10 | 5.10 | 14,575 |
11 Jan 2024 | 5.05 | 5.08 | 5.05 | 5.08 | 5.08 | 6,828 |
10 Jan 2024 | 5.08 | 5.10 | 5.06 | 5.06 | 5.06 | 24,639 |
09 Jan 2024 | 5.08 | 5.10 | 5.07 | 5.10 | 5.10 | 20,358 |
08 Jan 2024 | 5.06 | 5.08 | 5.03 | 5.03 | 5.03 | 3,623 |
05 Jan 2024 | 5.06 | 5.07 | 5.03 | 5.07 | 5.07 | 7,605 |
04 Jan 2024 | 5.04 | 5.07 | 5.03 | 5.07 | 5.07 | 4,190 |
03 Jan 2024 | 5.07 | 5.09 | 5.06 | 5.09 | 5.09 | 29,130 |
29 Dec 2023 | 5.10 | 5.10 | 5.09 | 5.10 | 5.10 | 1,443 |
28 Dec 2023 | 5.08 | 5.09 | 5.06 | 5.08 | 5.08 | 29,970 |
27 Dec 2023 | 5.05 | 5.07 | 5.01 | 5.07 | 5.07 | 41,469 |
22 Dec 2023 | 4.99 | 5.02 | 4.99 | 5.02 | 5.02 | 24,619 |
21 Dec 2023 | 4.99 | 5.00 | 4.97 | 4.99 | 4.99 | 27,999 |
20 Dec 2023 | 4.97 | 5.00 | 4.97 | 4.99 | 4.99 | 7,252 |
19 Dec 2023 | 4.99 | 4.99 | 4.97 | 4.97 | 4.97 | 13,044 |
18 Dec 2023 | 4.95 | 4.99 | 4.95 | 4.97 | 4.97 | 3,539 |
15 Dec 2023 | 4.94 | 4.98 | 4.91 | 4.98 | 4.98 | 17,157 |
14 Dec 2023 | 4.88 | 4.94 | 4.88 | 4.93 | 4.93 | 260,397 |
13 Dec 2023 | 4.85 | 4.88 | 4.85 | 4.87 | 4.87 | 11,495 |
12 Dec 2023 | 4.89 | 4.90 | 4.86 | 4.86 | 4.86 | 6,538 |
11 Dec 2023 | 4.92 | 4.92 | 4.88 | 4.91 | 4.91 | 34,789 |
08 Dec 2023 | 4.90 | 4.91 | 4.89 | 4.90 | 4.90 | 1,467 |
07 Dec 2023 | 4.89 | 4.90 | 4.89 | 4.89 | 4.89 | 48,148 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |