Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 17,680 |
10 May 2024 | 4.4500 | 4.6000 | 4.2000 | 4.6000 | 4.6000 | 14,068,142 |
09 May 2024 | 5.0000 | 5.0240 | 4.2000 | 4.5000 | 4.5000 | 12,297,831 |
08 May 2024 | 5.2000 | 5.4000 | 5.1100 | 5.2500 | 5.2500 | 1,294,196 |
07 May 2024 | 5.1000 | 5.3240 | 5.1110 | 5.2000 | 5.2000 | 1,174,842 |
03 May 2024 | 5.2500 | 5.2000 | 5.0100 | 5.1000 | 5.1000 | 1,758,006 |
02 May 2024 | 5.2500 | 5.4000 | 5.1200 | 5.2500 | 5.2500 | 575,481 |
01 May 2024 | 5.3000 | 5.4000 | 5.2000 | 5.2500 | 5.2500 | 1,722,346 |
30 Apr 2024 | 5.5000 | 5.5100 | 5.2000 | 5.3000 | 5.3000 | 2,688,124 |
29 Apr 2024 | 5.8000 | 6.0000 | 5.2500 | 5.5000 | 5.5000 | 6,744,024 |
26 Apr 2024 | 4.7500 | 5.6300 | 4.7850 | 5.3500 | 5.3500 | 1,952,038 |
25 Apr 2024 | 5.3000 | 5.3400 | 4.6670 | 4.7500 | 4.7500 | 4,384,428 |
24 Apr 2024 | 5.2000 | 5.3800 | 5.1500 | 5.2500 | 5.2500 | 2,323,852 |
23 Apr 2024 | 5.3500 | 5.3800 | 5.1250 | 5.1500 | 5.1500 | 2,924,059 |
22 Apr 2024 | 5.6500 | 5.8000 | 5.3270 | 5.4000 | 5.4000 | 5,483,394 |
19 Apr 2024 | 5.5000 | 5.9000 | 5.3330 | 5.6500 | 5.6500 | 3,607,068 |
18 Apr 2024 | 5.4500 | 5.6000 | 5.3000 | 5.5000 | 5.5000 | 1,398,381 |
17 Apr 2024 | 5.2500 | 5.5680 | 5.1800 | 5.4500 | 5.4500 | 2,535,010 |
16 Apr 2024 | 5.5000 | 5.5100 | 5.1000 | 5.2500 | 5.2500 | 2,913,568 |
15 Apr 2024 | 5.6500 | 5.7280 | 5.3200 | 5.4500 | 5.4500 | 3,149,374 |
12 Apr 2024 | 5.5000 | 5.7990 | 5.5000 | 5.6500 | 5.6500 | 5,606,170 |
11 Apr 2024 | 5.5500 | 5.7890 | 5.3880 | 5.5000 | 5.5000 | 2,229,652 |
10 Apr 2024 | 5.5500 | 5.7400 | 5.3000 | 5.5500 | 5.5500 | 4,039,054 |
09 Apr 2024 | 5.4000 | 5.7400 | 5.3610 | 5.5500 | 5.5500 | 3,237,421 |
08 Apr 2024 | 5.1500 | 5.5000 | 5.0360 | 5.4000 | 5.4000 | 5,086,121 |
05 Apr 2024 | 5.2000 | 5.3500 | 4.8950 | 5.1000 | 5.1000 | 7,471,686 |
04 Apr 2024 | 5.2000 | 5.5000 | 5.2100 | 5.2500 | 5.2500 | 10,243,258 |
03 Apr 2024 | 4.7000 | 5.4560 | 4.5550 | 5.2000 | 5.2000 | 19,355,490 |
02 Apr 2024 | 4.5000 | 4.8330 | 4.4000 | 4.7000 | 4.7000 | 6,747,123 |
28 Mar 2024 | 4.3500 | 4.5500 | 4.2100 | 4.5000 | 4.5000 | 2,335,579 |
27 Mar 2024 | 4.1500 | 4.5890 | 4.2000 | 4.3500 | 4.3500 | 5,593,633 |
26 Mar 2024 | 4.1500 | 4.4000 | 4.1610 | 4.2500 | 4.2500 | 1,256,335 |
25 Mar 2024 | 4.0500 | 4.2900 | 3.9000 | 4.1500 | 4.1500 | 1,856,626 |
22 Mar 2024 | 3.9500 | 4.1000 | 3.9000 | 4.0500 | 4.0500 | 2,550,896 |
21 Mar 2024 | 3.7500 | 4.0900 | 3.6000 | 4.0000 | 4.0000 | 6,464,250 |
20 Mar 2024 | 4.0000 | 4.0880 | 3.6390 | 3.7500 | 3.7500 | 2,112,769 |
19 Mar 2024 | 4.0000 | 4.0220 | 3.8170 | 3.9000 | 3.9000 | 1,757,667 |
18 Mar 2024 | 4.0500 | 4.1250 | 3.9110 | 4.0000 | 4.0000 | 933,846 |
15 Mar 2024 | 3.9500 | 4.2000 | 3.9200 | 4.0500 | 4.0500 | 2,387,450 |
14 Mar 2024 | 4.0000 | 4.2000 | 3.9200 | 4.0000 | 4.0000 | 1,118,151 |
13 Mar 2024 | 4.0000 | 4.1800 | 3.9000 | 4.0500 | 4.0500 | 1,617,352 |
12 Mar 2024 | 3.8500 | 4.2000 | 3.9790 | 4.1000 | 4.1000 | 1,737,409 |
11 Mar 2024 | 4.3000 | 4.3700 | 3.7500 | 3.8500 | 3.8500 | 3,630,207 |
08 Mar 2024 | 4.1000 | 4.7000 | 4.1250 | 4.3000 | 4.3000 | 5,233,689 |
07 Mar 2024 | 3.9000 | 4.2000 | 3.8620 | 4.1000 | 4.1000 | 1,713,992 |
06 Mar 2024 | 4.1500 | 4.1200 | 3.6110 | 3.9000 | 3.9000 | 3,990,730 |
05 Mar 2024 | 3.8500 | 4.3000 | 3.7300 | 4.1500 | 4.1500 | 5,153,537 |
04 Mar 2024 | 3.7000 | 4.1000 | 3.7020 | 3.8500 | 3.8500 | 5,054,952 |
01 Mar 2024 | 3.6000 | 3.9000 | 3.5000 | 3.7000 | 3.7000 | 4,755,816 |
29 Feb 2024 | 3.2500 | 3.5960 | 3.1650 | 3.5500 | 3.5500 | 2,676,064 |
28 Feb 2024 | 3.2500 | 3.4000 | 3.1000 | 3.2500 | 3.2500 | 2,543,699 |
27 Feb 2024 | 3.2000 | 3.2940 | 3.1300 | 3.2500 | 3.2500 | 1,667,465 |
26 Feb 2024 | 3.2500 | 3.3000 | 3.1000 | 3.3000 | 3.3000 | 4,088,949 |
23 Feb 2024 | 3.0000 | 3.3500 | 3.0140 | 3.2000 | 3.2000 | 7,036,512 |
22 Feb 2024 | 2.6500 | 3.1000 | 2.7280 | 3.0000 | 3.0000 | 3,331,942 |
21 Feb 2024 | 2.7000 | 2.7750 | 2.6500 | 2.7000 | 2.7000 | 599,470 |
20 Feb 2024 | 2.7000 | 2.7400 | 2.6060 | 2.7000 | 2.7000 | 1,456,380 |
19 Feb 2024 | 2.6000 | 2.7480 | 2.5500 | 2.7000 | 2.7000 | 1,801,821 |
16 Feb 2024 | 2.8000 | 2.7900 | 2.5110 | 2.6000 | 2.6000 | 3,193,279 |
15 Feb 2024 | 2.8000 | 2.8490 | 2.7000 | 2.8000 | 2.8000 | 1,417,449 |
14 Feb 2024 | 2.7000 | 2.8800 | 2.7250 | 2.8000 | 2.8000 | 2,554,989 |
13 Feb 2024 | 2.8000 | 2.9000 | 2.7220 | 2.7500 | 2.7500 | 783,809 |
12 Feb 2024 | 2.9500 | 3.0000 | 2.7000 | 2.8500 | 2.8500 | 5,778,629 |
09 Feb 2024 | 3.0500 | 2.9830 | 2.9000 | 2.9500 | 2.9500 | 3,402,484 |
08 Feb 2024 | 3.0000 | 3.1000 | 2.9300 | 2.9500 | 2.9500 | 1,843,497 |
07 Feb 2024 | 3.0500 | 3.1230 | 2.9370 | 3.0000 | 3.0000 | 1,563,013 |
06 Feb 2024 | 3.0000 | 3.1330 | 2.9200 | 3.0500 | 3.0500 | 1,649,720 |
05 Feb 2024 | 2.8500 | 3.0500 | 2.8560 | 3.0000 | 3.0000 | 1,785,578 |
02 Feb 2024 | 2.8500 | 2.9000 | 2.8000 | 2.8500 | 2.8500 | 480,324 |
01 Feb 2024 | 2.7000 | 2.8900 | 2.6500 | 2.8500 | 2.8500 | 1,812,919 |
31 Jan 2024 | 2.7000 | 2.7300 | 2.6000 | 2.7000 | 2.7000 | 1,047,012 |
30 Jan 2024 | 2.7000 | 2.7400 | 2.6000 | 2.7000 | 2.7000 | 1,069,059 |
29 Jan 2024 | 2.7000 | 2.7800 | 2.6000 | 2.7000 | 2.7000 | 1,420,477 |
26 Jan 2024 | 2.7000 | 2.8000 | 2.6000 | 2.7000 | 2.7000 | 1,850,428 |
25 Jan 2024 | 2.7000 | 2.8000 | 2.6560 | 2.7000 | 2.7000 | 1,293,657 |
24 Jan 2024 | 2.9500 | 3.0100 | 2.6000 | 2.7000 | 2.7000 | 6,710,928 |
23 Jan 2024 | 2.9500 | 3.1000 | 2.8800 | 2.9500 | 2.9500 | 1,204,658 |
22 Jan 2024 | 2.9500 | 3.1000 | 2.8000 | 2.9500 | 2.9500 | 1,252,569 |
19 Jan 2024 | 2.9000 | 3.0300 | 2.8000 | 2.9000 | 2.9000 | 2,293,995 |
18 Jan 2024 | 3.0000 | 3.1000 | 2.9000 | 2.9000 | 2.9000 | 402,323 |
17 Jan 2024 | 2.9000 | 3.1000 | 2.8250 | 3.0000 | 3.0000 | 2,440,893 |
16 Jan 2024 | 3.1000 | 3.1060 | 2.9200 | 2.9000 | 2.9000 | 1,338,445 |
15 Jan 2024 | 3.1550 | 3.2280 | 3.0000 | 3.1000 | 3.1000 | 2,006,277 |
12 Jan 2024 | 3.0500 | 3.4000 | 3.0000 | 3.2600 | 3.2600 | 5,977,549 |
11 Jan 2024 | 3.0000 | 3.1000 | 2.9420 | 3.0000 | 3.0000 | 581,457 |
10 Jan 2024 | 3.0000 | 3.1000 | 2.9780 | 3.0000 | 3.0000 | 654,741 |
09 Jan 2024 | 3.0000 | 3.0700 | 3.0700 | 3.0000 | 3.0000 | 897,077 |
08 Jan 2024 | 3.0000 | 3.1000 | 2.9000 | 3.0400 | 3.0400 | 1,568,773 |
05 Jan 2024 | 3.0500 | 3.1000 | 2.9000 | 3.0000 | 3.0000 | 2,903,009 |
04 Jan 2024 | 2.9000 | 3.0900 | 2.9250 | 3.0500 | 3.0500 | 1,878,814 |
03 Jan 2024 | 2.9000 | 3.1000 | 2.7770 | 2.9000 | 2.9000 | 4,910,743 |
02 Jan 2024 | 2.6000 | 3.0000 | 2.5300 | 2.9000 | 2.9000 | 4,552,878 |
29 Dec 2023 | 2.6000 | 2.6700 | 2.5240 | 2.6000 | 2.6000 | 344,517 |
28 Dec 2023 | 2.6000 | 2.6840 | 2.5300 | 2.6000 | 2.6000 | 729,196 |
27 Dec 2023 | 2.6000 | 2.6840 | 2.5300 | 2.6000 | 2.6000 | 1,832,708 |
22 Dec 2023 | 2.6000 | 2.6840 | 2.5000 | 2.6000 | 2.6000 | 1,346,702 |
21 Dec 2023 | 2.6500 | 2.6480 | 2.5000 | 2.6000 | 2.6000 | 985,604 |
20 Dec 2023 | 2.7500 | 2.6100 | 2.6000 | 2.6500 | 2.6500 | 27,780 |
19 Dec 2023 | 2.7000 | 2.8000 | 2.6000 | 2.6500 | 2.6500 | 737,313 |
18 Dec 2023 | 2.7000 | 2.8000 | 2.6000 | 2.7000 | 2.7000 | 576,127 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |