Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 5.29 | 5.94 | 5.26 | 5.92 | 5.92 | 16,900 |
09 May 2024 | 5.06 | 5.56 | 5.06 | 5.38 | 5.38 | 4,100 |
08 May 2024 | 5.49 | 5.61 | 5.17 | 5.17 | 5.17 | 17,700 |
07 May 2024 | 5.75 | 5.83 | 5.51 | 5.51 | 5.51 | 15,800 |
06 May 2024 | 5.20 | 5.98 | 5.04 | 5.78 | 5.78 | 32,300 |
03 May 2024 | 5.26 | 5.66 | 5.16 | 5.23 | 5.23 | 22,500 |
02 May 2024 | 4.91 | 5.52 | 4.91 | 5.33 | 5.33 | 25,400 |
01 May 2024 | 5.17 | 5.17 | 4.91 | 4.91 | 4.91 | 9,500 |
30 Apr 2024 | 4.36 | 5.84 | 4.21 | 5.05 | 5.05 | 55,300 |
29 Apr 2024 | 4.59 | 4.59 | 4.22 | 4.45 | 4.45 | 76,300 |
26 Apr 2024 | 4.86 | 4.92 | 4.56 | 4.61 | 4.61 | 69,000 |
25 Apr 2024 | 5.16 | 5.36 | 4.35 | 4.97 | 4.97 | 188,500 |
24 Apr 2024 | 4.55 | 7.84 | 4.52 | 4.79 | 4.79 | 2,509,400 |
23 Apr 2024 | 3.68 | 4.94 | 3.68 | 4.57 | 4.57 | 302,400 |
22 Apr 2024 | 2.99 | 3.81 | 2.95 | 3.68 | 3.68 | 137,500 |
19 Apr 2024 | 3.21 | 3.22 | 2.85 | 2.90 | 2.90 | 39,500 |
18 Apr 2024 | 3.24 | 3.32 | 3.14 | 3.19 | 3.19 | 71,100 |
17 Apr 2024 | 3.17 | 3.47 | 3.13 | 3.15 | 3.15 | 77,300 |
16 Apr 2024 | 3.53 | 3.55 | 3.16 | 3.21 | 3.21 | 71,100 |
15 Apr 2024 | 3.74 | 3.85 | 3.49 | 3.49 | 3.49 | 60,600 |
12 Apr 2024 | 3.92 | 3.94 | 3.65 | 3.72 | 3.72 | 32,300 |
11 Apr 2024 | 3.98 | 4.09 | 3.70 | 3.82 | 3.82 | 183,400 |
10 Apr 2024 | 4.09 | 4.16 | 3.85 | 3.99 | 3.99 | 198,400 |
09 Apr 2024 | 3.67 | 4.09 | 3.66 | 4.07 | 4.07 | 141,200 |
08 Apr 2024 | 3.63 | 3.90 | 3.48 | 3.78 | 3.78 | 118,500 |
05 Apr 2024 | 3.54 | 3.65 | 3.47 | 3.63 | 3.63 | 97,400 |
04 Apr 2024 | 3.63 | 3.74 | 3.51 | 3.51 | 3.51 | 82,600 |
03 Apr 2024 | 3.77 | 3.81 | 3.60 | 3.64 | 3.64 | 124,100 |
02 Apr 2024 | 4.13 | 4.26 | 3.63 | 3.72 | 3.72 | 123,200 |
01 Apr 2024 | 4.09 | 4.31 | 4.03 | 4.22 | 4.22 | 172,600 |
28 Mar 2024 | 3.52 | 4.05 | 3.50 | 4.05 | 4.05 | 135,600 |
27 Mar 2024 | 3.52 | 3.78 | 3.24 | 3.57 | 3.57 | 121,000 |
26 Mar 2024 | 4.46 | 4.64 | 3.55 | 3.56 | 3.56 | 161,500 |
25 Mar 2024 | 4.51 | 4.68 | 4.50 | 4.50 | 4.50 | 130,500 |
22 Mar 2024 | 4.66 | 4.80 | 4.65 | 4.71 | 4.71 | 96,300 |
21 Mar 2024 | 4.66 | 4.81 | 4.66 | 4.70 | 4.70 | 104,800 |
20 Mar 2024 | 4.80 | 4.90 | 4.59 | 4.70 | 4.70 | 178,600 |
19 Mar 2024 | 4.56 | 4.68 | 4.47 | 4.61 | 4.61 | 106,700 |
18 Mar 2024 | 4.78 | 4.88 | 4.56 | 4.56 | 4.56 | 61,200 |
15 Mar 2024 | 4.83 | 4.99 | 4.62 | 4.68 | 4.68 | 70,600 |
14 Mar 2024 | 4.77 | 4.94 | 4.70 | 4.70 | 4.70 | 68,800 |
13 Mar 2024 | 5.18 | 5.20 | 4.82 | 4.84 | 4.84 | 192,500 |
12 Mar 2024 | 5.13 | 5.36 | 5.01 | 5.01 | 5.01 | 82,800 |
11 Mar 2024 | 5.75 | 5.75 | 5.12 | 5.17 | 5.17 | 144,000 |
08 Mar 2024 | 5.05 | 5.84 | 5.05 | 5.67 | 5.67 | 164,600 |
07 Mar 2024 | 4.93 | 5.08 | 4.90 | 5.05 | 5.05 | 166,100 |
06 Mar 2024 | 4.93 | 5.03 | 4.90 | 4.93 | 4.93 | 104,600 |
05 Mar 2024 | 4.93 | 5.01 | 4.86 | 4.98 | 4.98 | 137,200 |
04 Mar 2024 | 4.87 | 5.05 | 4.80 | 5.02 | 5.02 | 98,400 |
01 Mar 2024 | 4.88 | 5.07 | 4.83 | 4.86 | 4.86 | 106,400 |
29 Feb 2024 | 4.86 | 5.03 | 4.81 | 4.94 | 4.94 | 98,600 |
28 Feb 2024 | 4.85 | 5.06 | 4.85 | 4.86 | 4.86 | 58,700 |
27 Feb 2024 | 4.93 | 5.08 | 4.81 | 4.85 | 4.85 | 99,600 |
26 Feb 2024 | 4.99 | 5.13 | 4.81 | 4.93 | 4.93 | 98,000 |
23 Feb 2024 | 5.02 | 5.02 | 4.84 | 4.95 | 4.95 | 55,400 |
22 Feb 2024 | 5.10 | 5.21 | 4.95 | 4.95 | 4.95 | 128,100 |
21 Feb 2024 | 4.99 | 5.32 | 4.99 | 5.04 | 5.04 | 69,700 |
20 Feb 2024 | 5.34 | 5.34 | 5.00 | 5.14 | 5.14 | 77,300 |
16 Feb 2024 | 5.25 | 5.40 | 4.81 | 5.19 | 5.19 | 60,800 |
15 Feb 2024 | 5.14 | 5.28 | 4.90 | 5.11 | 5.11 | 56,100 |
14 Feb 2024 | 4.80 | 5.10 | 4.66 | 5.10 | 5.10 | 52,600 |
13 Feb 2024 | 4.85 | 4.95 | 4.60 | 4.80 | 4.80 | 49,200 |
12 Feb 2024 | 4.96 | 4.99 | 4.60 | 4.70 | 4.70 | 29,900 |
09 Feb 2024 | 4.90 | 5.13 | 4.70 | 4.81 | 4.81 | 27,400 |
08 Feb 2024 | 4.63 | 4.99 | 4.63 | 4.70 | 4.70 | 4,600 |
07 Feb 2024 | 4.39 | 4.77 | 4.33 | 4.65 | 4.65 | 2,300 |
06 Feb 2024 | 4.55 | 4.68 | 4.16 | 4.41 | 4.41 | 29,700 |
05 Feb 2024 | 4.89 | 4.89 | 4.55 | 4.67 | 4.67 | 9,700 |
02 Feb 2024 | 4.74 | 5.00 | 4.67 | 4.99 | 4.99 | 2,700 |
01 Feb 2024 | 5.14 | 5.32 | 5.02 | 5.09 | 5.09 | 7,500 |
31 Jan 2024 | 5.02 | 5.17 | 5.02 | 5.17 | 5.17 | 1,700 |
30 Jan 2024 | 4.85 | 5.20 | 4.85 | 5.17 | 5.17 | 2,700 |
29 Jan 2024 | 4.56 | 4.97 | 4.56 | 4.70 | 4.70 | 2,000 |
26 Jan 2024 | 4.86 | 5.14 | 4.63 | 4.63 | 4.63 | 2,500 |
25 Jan 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
24 Jan 2024 | 4.66 | 4.66 | 4.63 | 4.63 | 4.63 | 600 |
23 Jan 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 600 |
22 Jan 2024 | 4.70 | 4.70 | 4.67 | 4.67 | 4.67 | 1,000 |
19 Jan 2024 | 4.63 | 4.94 | 4.46 | 4.47 | 4.47 | 2,000 |
18 Jan 2024 | 4.51 | 4.68 | 4.50 | 4.66 | 4.66 | 4,700 |
17 Jan 2024 | 4.36 | 4.67 | 4.36 | 4.45 | 4.45 | 3,600 |
16 Jan 2024 | 4.45 | 4.83 | 4.32 | 4.36 | 4.36 | 32,200 |
12 Jan 2024 | 4.45 | 4.46 | 4.30 | 4.45 | 4.45 | 4,300 |
11 Jan 2024 | 4.65 | 4.66 | 4.29 | 4.52 | 4.52 | 4,600 |
10 Jan 2024 | 5.20 | 5.27 | 5.08 | 5.10 | 5.10 | 6,800 |
09 Jan 2024 | 5.27 | 5.27 | 5.10 | 5.18 | 5.18 | 10,300 |
08 Jan 2024 | 5.21 | 5.45 | 5.21 | 5.22 | 5.22 | 130,800 |
05 Jan 2024 | 5.39 | 5.59 | 5.31 | 5.31 | 5.31 | 3,000 |
04 Jan 2024 | 5.71 | 5.82 | 5.54 | 5.57 | 5.57 | 6,900 |
03 Jan 2024 | 5.68 | 5.77 | 5.68 | 5.72 | 5.72 | 1,400 |
02 Jan 2024 | 5.67 | 5.80 | 5.22 | 5.62 | 5.62 | 3,800 |
29 Dec 2023 | 5.59 | 5.93 | 5.51 | 5.91 | 5.91 | 7,500 |
28 Dec 2023 | 5.75 | 6.03 | 5.73 | 5.94 | 5.94 | 12,700 |
27 Dec 2023 | 5.58 | 5.78 | 5.54 | 5.70 | 5.70 | 34,400 |
26 Dec 2023 | 5.40 | 5.58 | 5.40 | 5.47 | 5.47 | 5,100 |
22 Dec 2023 | 5.10 | 5.58 | 5.08 | 5.58 | 5.58 | 78,400 |
21 Dec 2023 | 4.60 | 5.37 | 4.56 | 5.37 | 5.37 | 105,300 |
20 Dec 2023 | 4.40 | 4.98 | 4.40 | 4.91 | 4.91 | 195,100 |
19 Dec 2023 | 4.39 | 4.75 | 4.39 | 4.75 | 4.75 | 2,200 |
18 Dec 2023 | 4.21 | 4.35 | 4.10 | 4.35 | 4.35 | 4,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |