Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 5.06 | 5.13 | 4.95 | 5.07 | 5.07 | 116,257 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 5.01 | 5.06 | 4.93 | 4.99 | 4.99 | 100,600 |
01 May 2024 | 4.88 | 5.13 | 4.79 | 4.99 | 4.99 | 153,000 |
30 Apr 2024 | 4.88 | 4.99 | 4.78 | 4.88 | 4.88 | 124,200 |
29 Apr 2024 | 4.85 | 5.05 | 4.84 | 4.91 | 4.91 | 99,400 |
26 Apr 2024 | 4.74 | 4.86 | 4.68 | 4.80 | 4.80 | 74,500 |
25 Apr 2024 | 4.81 | 4.81 | 4.68 | 4.71 | 4.71 | 121,600 |
24 Apr 2024 | 4.91 | 4.93 | 4.77 | 4.86 | 4.86 | 109,800 |
23 Apr 2024 | 5.05 | 5.14 | 4.91 | 4.93 | 4.93 | 164,000 |
22 Apr 2024 | 5.09 | 5.17 | 4.93 | 5.02 | 5.02 | 154,400 |
19 Apr 2024 | 4.96 | 5.12 | 4.89 | 5.09 | 5.09 | 185,700 |
18 Apr 2024 | 5.25 | 5.25 | 4.89 | 5.01 | 5.01 | 235,200 |
17 Apr 2024 | 5.42 | 5.45 | 5.25 | 5.25 | 5.25 | 155,100 |
16 Apr 2024 | 5.40 | 5.52 | 5.37 | 5.41 | 5.41 | 128,600 |
15 Apr 2024 | 5.55 | 5.65 | 5.42 | 5.47 | 5.47 | 110,400 |
12 Apr 2024 | 5.67 | 5.69 | 5.37 | 5.56 | 5.56 | 140,200 |
11 Apr 2024 | 5.66 | 5.79 | 5.55 | 5.73 | 5.73 | 99,400 |
10 Apr 2024 | 5.51 | 5.70 | 5.40 | 5.62 | 5.62 | 224,100 |
09 Apr 2024 | 5.58 | 5.90 | 5.48 | 5.72 | 5.72 | 139,800 |
08 Apr 2024 | 5.65 | 5.70 | 5.48 | 5.57 | 5.57 | 113,900 |
05 Apr 2024 | 5.58 | 5.58 | 5.38 | 5.50 | 5.50 | 125,300 |
04 Apr 2024 | 5.59 | 5.66 | 5.44 | 5.51 | 5.51 | 179,900 |
03 Apr 2024 | 5.47 | 5.53 | 5.35 | 5.43 | 5.43 | 173,300 |
02 Apr 2024 | 5.71 | 5.79 | 5.45 | 5.53 | 5.53 | 214,600 |
01 Apr 2024 | 6.00 | 6.22 | 5.70 | 5.81 | 5.81 | 173,300 |
28 Mar 2024 | 6.20 | 6.22 | 5.97 | 6.07 | 6.07 | 175,200 |
27 Mar 2024 | 6.23 | 6.30 | 6.04 | 6.21 | 6.21 | 140,100 |
26 Mar 2024 | 6.50 | 6.51 | 6.14 | 6.16 | 6.16 | 77,100 |
25 Mar 2024 | 6.37 | 6.47 | 6.20 | 6.41 | 6.41 | 109,300 |
22 Mar 2024 | 6.42 | 6.45 | 6.32 | 6.36 | 6.36 | 79,400 |
21 Mar 2024 | 6.72 | 6.72 | 6.41 | 6.46 | 6.46 | 126,500 |
20 Mar 2024 | 6.22 | 6.54 | 6.14 | 6.49 | 6.49 | 138,300 |
19 Mar 2024 | 6.11 | 6.35 | 6.04 | 6.28 | 6.28 | 152,400 |
18 Mar 2024 | 6.44 | 6.85 | 6.18 | 6.20 | 6.20 | 238,500 |
15 Mar 2024 | 5.81 | 6.48 | 5.75 | 6.35 | 6.35 | 302,200 |
14 Mar 2024 | 6.26 | 6.35 | 5.84 | 5.90 | 5.90 | 313,700 |
13 Mar 2024 | 6.05 | 6.40 | 6.05 | 6.35 | 6.35 | 129,600 |
12 Mar 2024 | 6.52 | 6.58 | 5.95 | 6.07 | 6.07 | 116,700 |
11 Mar 2024 | 6.37 | 6.65 | 6.21 | 6.52 | 6.52 | 150,000 |
08 Mar 2024 | 6.03 | 6.38 | 5.98 | 6.37 | 6.37 | 131,800 |
07 Mar 2024 | 6.19 | 6.19 | 5.86 | 5.93 | 5.93 | 126,500 |
06 Mar 2024 | 6.12 | 6.27 | 6.00 | 6.03 | 6.03 | 98,300 |
05 Mar 2024 | 6.23 | 6.24 | 6.03 | 6.07 | 6.07 | 122,000 |
04 Mar 2024 | 6.41 | 6.42 | 6.10 | 6.18 | 6.18 | 105,500 |
01 Mar 2024 | 6.16 | 6.49 | 6.12 | 6.41 | 6.41 | 144,100 |
29 Feb 2024 | 6.29 | 6.29 | 6.04 | 6.17 | 6.17 | 188,000 |
28 Feb 2024 | 6.07 | 6.29 | 6.03 | 6.13 | 6.13 | 180,300 |
27 Feb 2024 | 5.98 | 6.24 | 5.84 | 6.16 | 6.16 | 208,700 |
26 Feb 2024 | 5.89 | 6.08 | 5.74 | 5.84 | 5.84 | 89,700 |
23 Feb 2024 | 5.81 | 5.86 | 5.71 | 5.80 | 5.80 | 96,000 |
22 Feb 2024 | 5.97 | 5.97 | 5.70 | 5.78 | 5.78 | 120,100 |
21 Feb 2024 | 5.90 | 5.99 | 5.75 | 5.86 | 5.86 | 114,700 |
20 Feb 2024 | 5.96 | 6.13 | 5.80 | 5.90 | 5.90 | 180,100 |
16 Feb 2024 | 6.31 | 6.41 | 5.94 | 6.06 | 6.06 | 201,900 |
15 Feb 2024 | 6.29 | 6.47 | 6.28 | 6.34 | 6.34 | 134,900 |
14 Feb 2024 | 6.14 | 6.47 | 6.12 | 6.31 | 6.31 | 147,300 |
13 Feb 2024 | 6.65 | 6.65 | 5.97 | 6.06 | 6.06 | 257,300 |
12 Feb 2024 | 6.60 | 6.83 | 6.46 | 6.70 | 6.70 | 164,300 |
09 Feb 2024 | 6.31 | 6.59 | 6.20 | 6.52 | 6.52 | 176,600 |
08 Feb 2024 | 6.41 | 6.51 | 6.09 | 6.29 | 6.29 | 118,200 |
07 Feb 2024 | 6.53 | 6.54 | 6.33 | 6.46 | 6.46 | 109,500 |
06 Feb 2024 | 6.00 | 6.51 | 6.00 | 6.48 | 6.48 | 144,800 |
05 Feb 2024 | 5.79 | 6.10 | 5.64 | 6.05 | 6.05 | 142,500 |
02 Feb 2024 | 5.99 | 6.03 | 5.83 | 5.91 | 5.91 | 101,900 |
01 Feb 2024 | 6.18 | 6.18 | 5.91 | 6.11 | 6.11 | 99,200 |
31 Jan 2024 | 6.25 | 6.40 | 6.06 | 6.07 | 6.07 | 112,200 |
30 Jan 2024 | 6.82 | 6.92 | 6.31 | 6.31 | 6.31 | 98,800 |
29 Jan 2024 | 6.74 | 6.90 | 6.51 | 6.90 | 6.90 | 115,500 |
26 Jan 2024 | 6.79 | 6.93 | 6.58 | 6.75 | 6.75 | 80,800 |
25 Jan 2024 | 6.72 | 6.85 | 6.41 | 6.72 | 6.72 | 112,200 |
24 Jan 2024 | 6.72 | 6.84 | 6.54 | 6.56 | 6.56 | 146,700 |
23 Jan 2024 | 6.72 | 6.87 | 6.40 | 6.61 | 6.61 | 125,200 |
22 Jan 2024 | 6.07 | 6.64 | 6.06 | 6.59 | 6.59 | 195,100 |
19 Jan 2024 | 6.05 | 6.14 | 5.84 | 6.12 | 6.12 | 166,800 |
18 Jan 2024 | 6.19 | 6.20 | 5.92 | 6.02 | 6.02 | 134,900 |
17 Jan 2024 | 5.98 | 6.18 | 5.89 | 6.16 | 6.16 | 174,700 |
16 Jan 2024 | 6.19 | 6.29 | 6.00 | 6.13 | 6.13 | 182,200 |
12 Jan 2024 | 6.53 | 6.55 | 6.25 | 6.36 | 6.36 | 171,900 |
11 Jan 2024 | 6.65 | 6.75 | 6.38 | 6.43 | 6.43 | 185,000 |
10 Jan 2024 | 6.95 | 7.07 | 6.48 | 6.79 | 6.79 | 268,300 |
09 Jan 2024 | 6.55 | 6.94 | 6.45 | 6.92 | 6.92 | 163,200 |
08 Jan 2024 | 6.23 | 6.69 | 6.16 | 6.63 | 6.63 | 145,300 |
05 Jan 2024 | 6.70 | 6.70 | 6.14 | 6.30 | 6.30 | 276,100 |
04 Jan 2024 | 7.07 | 7.10 | 6.69 | 6.77 | 6.77 | 216,200 |
03 Jan 2024 | 7.31 | 7.40 | 6.98 | 7.02 | 7.02 | 159,600 |
02 Jan 2024 | 6.99 | 7.57 | 6.93 | 7.33 | 7.33 | 209,800 |
29 Dec 2023 | 7.11 | 7.32 | 6.92 | 7.02 | 7.02 | 158,300 |
28 Dec 2023 | 7.11 | 7.33 | 7.03 | 7.12 | 7.12 | 505,600 |
27 Dec 2023 | 7.19 | 7.23 | 6.72 | 7.11 | 7.11 | 290,400 |
26 Dec 2023 | 7.12 | 7.60 | 7.12 | 7.15 | 7.15 | 375,900 |
22 Dec 2023 | 6.65 | 7.16 | 6.55 | 7.07 | 7.07 | 1,096,600 |
21 Dec 2023 | 5.82 | 6.59 | 5.71 | 6.51 | 6.51 | 2,420,700 |
20 Dec 2023 | 4.96 | 5.09 | 4.79 | 4.91 | 4.91 | 324,900 |
19 Dec 2023 | 4.56 | 4.91 | 4.56 | 4.89 | 4.89 | 372,600 |
18 Dec 2023 | 4.48 | 4.56 | 4.35 | 4.51 | 4.51 | 317,700 |
15 Dec 2023 | 4.73 | 4.78 | 4.46 | 4.50 | 4.50 | 269,500 |
14 Dec 2023 | 4.98 | 5.00 | 4.65 | 4.67 | 4.67 | 329,800 |
13 Dec 2023 | 4.49 | 4.81 | 4.32 | 4.77 | 4.77 | 394,200 |
12 Dec 2023 | 4.49 | 4.60 | 4.36 | 4.51 | 4.51 | 375,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |