Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2024 | 4.66 | 6.10 | 4.58 | 5.79 | 5.79 | 1,433,100 |
04 June 2024 | 4.26 | 4.73 | 4.12 | 4.65 | 4.65 | 552,900 |
03 June 2024 | 4.02 | 4.18 | 3.85 | 4.11 | 4.11 | 447,400 |
31 May 2024 | 4.14 | 4.17 | 3.95 | 4.03 | 4.03 | 265,600 |
30 May 2024 | 4.16 | 4.40 | 3.94 | 4.15 | 4.15 | 1,230,000 |
29 May 2024 | 3.68 | 4.22 | 3.55 | 4.13 | 4.13 | 695,400 |
28 May 2024 | 3.62 | 3.72 | 3.40 | 3.69 | 3.69 | 751,800 |
24 May 2024 | 3.04 | 3.58 | 3.00 | 3.56 | 3.56 | 921,000 |
23 May 2024 | 2.73 | 3.12 | 2.66 | 3.06 | 3.06 | 1,214,100 |
22 May 2024 | 3.62 | 3.72 | 2.58 | 2.81 | 2.81 | 9,339,200 |
21 May 2024 | 2.89 | 3.30 | 2.82 | 3.00 | 3.00 | 3,855,800 |
20 May 2024 | 2.64 | 2.88 | 2.64 | 2.81 | 2.81 | 172,700 |
17 May 2024 | 2.55 | 2.73 | 2.51 | 2.64 | 2.64 | 213,900 |
16 May 2024 | 2.65 | 2.70 | 2.48 | 2.56 | 2.56 | 249,400 |
15 May 2024 | 2.62 | 2.75 | 2.61 | 2.65 | 2.65 | 149,400 |
14 May 2024 | 2.84 | 2.97 | 2.63 | 2.68 | 2.68 | 124,500 |
13 May 2024 | 3.03 | 3.03 | 2.82 | 2.85 | 2.85 | 228,200 |
10 May 2024 | 2.95 | 3.03 | 2.85 | 2.99 | 2.99 | 121,100 |
09 May 2024 | 2.93 | 3.00 | 2.77 | 2.85 | 2.85 | 162,600 |
08 May 2024 | 2.84 | 3.01 | 2.84 | 2.92 | 2.92 | 60,700 |
07 May 2024 | 3.26 | 3.26 | 2.80 | 2.88 | 2.88 | 292,400 |
06 May 2024 | 3.47 | 3.56 | 2.93 | 3.27 | 3.27 | 406,800 |
03 May 2024 | 2.98 | 3.38 | 2.98 | 3.31 | 3.31 | 335,700 |
02 May 2024 | 2.77 | 3.09 | 2.77 | 2.97 | 2.97 | 127,100 |
01 May 2024 | 2.64 | 2.85 | 2.60 | 2.76 | 2.76 | 107,000 |
30 Apr 2024 | 2.59 | 2.74 | 2.57 | 2.68 | 2.68 | 193,400 |
29 Apr 2024 | 2.68 | 2.77 | 2.56 | 2.61 | 2.61 | 189,600 |
26 Apr 2024 | 2.65 | 2.71 | 2.54 | 2.66 | 2.66 | 203,500 |
25 Apr 2024 | 2.89 | 2.89 | 2.50 | 2.60 | 2.60 | 455,100 |
24 Apr 2024 | 2.86 | 3.02 | 2.75 | 2.89 | 2.89 | 343,900 |
23 Apr 2024 | 3.65 | 3.68 | 2.67 | 2.86 | 2.86 | 940,000 |
22 Apr 2024 | 3.45 | 3.69 | 3.38 | 3.54 | 3.54 | 333,600 |
19 Apr 2024 | 3.31 | 3.60 | 3.31 | 3.43 | 3.43 | 342,700 |
18 Apr 2024 | 3.35 | 3.49 | 3.24 | 3.30 | 3.30 | 282,200 |
17 Apr 2024 | 3.42 | 3.50 | 3.00 | 3.24 | 3.24 | 426,000 |
16 Apr 2024 | 3.02 | 3.63 | 3.00 | 3.40 | 3.40 | 618,100 |
15 Apr 2024 | 2.80 | 3.49 | 2.80 | 3.08 | 3.08 | 782,700 |
12 Apr 2024 | 2.65 | 2.75 | 2.51 | 2.70 | 2.70 | 252,500 |
11 Apr 2024 | 2.46 | 2.65 | 2.40 | 2.60 | 2.60 | 185,900 |
10 Apr 2024 | 2.46 | 2.49 | 2.31 | 2.42 | 2.42 | 79,800 |
09 Apr 2024 | 2.53 | 2.62 | 2.43 | 2.50 | 2.50 | 181,700 |
08 Apr 2024 | 2.37 | 2.53 | 2.37 | 2.53 | 2.53 | 198,100 |
05 Apr 2024 | 2.33 | 2.38 | 2.32 | 2.36 | 2.36 | 50,900 |
04 Apr 2024 | 2.45 | 2.46 | 2.22 | 2.31 | 2.31 | 128,800 |
03 Apr 2024 | 2.35 | 2.40 | 2.28 | 2.38 | 2.38 | 142,400 |
02 Apr 2024 | 2.51 | 2.51 | 2.22 | 2.29 | 2.29 | 129,300 |
01 Apr 2024 | 2.68 | 2.73 | 2.26 | 2.42 | 2.42 | 352,500 |
28 Mar 2024 | 2.27 | 2.69 | 2.21 | 2.55 | 2.55 | 598,000 |
27 Mar 2024 | 2.13 | 2.39 | 2.10 | 2.24 | 2.24 | 460,700 |
26 Mar 2024 | 1.91 | 2.23 | 1.91 | 2.12 | 2.12 | 249,100 |
25 Mar 2024 | 1.99 | 2.03 | 1.88 | 1.89 | 1.89 | 144,800 |
22 Mar 2024 | 1.96 | 2.08 | 1.94 | 2.00 | 2.00 | 252,300 |
21 Mar 2024 | 1.90 | 2.08 | 1.85 | 1.92 | 1.92 | 264,100 |
20 Mar 2024 | 1.92 | 1.97 | 1.76 | 1.91 | 1.91 | 223,400 |
19 Mar 2024 | 1.76 | 2.00 | 1.74 | 1.90 | 1.90 | 389,600 |
18 Mar 2024 | 1.81 | 1.94 | 1.68 | 1.79 | 1.79 | 315,300 |
15 Mar 2024 | 1.83 | 1.85 | 1.66 | 1.78 | 1.78 | 356,600 |
14 Mar 2024 | 1.90 | 1.96 | 1.75 | 1.82 | 1.82 | 219,700 |
13 Mar 2024 | 1.90 | 2.00 | 1.87 | 1.92 | 1.92 | 156,200 |
12 Mar 2024 | 2.00 | 2.05 | 1.91 | 1.95 | 1.95 | 139,900 |
11 Mar 2024 | 1.99 | 2.14 | 1.93 | 2.00 | 2.00 | 326,700 |
08 Mar 2024 | 1.83 | 2.05 | 1.83 | 1.90 | 1.90 | 308,000 |
07 Mar 2024 | 1.86 | 1.97 | 1.80 | 1.81 | 1.81 | 163,800 |
06 Mar 2024 | 1.85 | 1.95 | 1.77 | 1.79 | 1.79 | 122,400 |
05 Mar 2024 | 1.88 | 1.89 | 1.75 | 1.78 | 1.78 | 142,800 |
04 Mar 2024 | 1.83 | 1.94 | 1.78 | 1.92 | 1.92 | 206,100 |
01 Mar 2024 | 1.64 | 1.95 | 1.64 | 1.80 | 1.80 | 274,400 |
29 Feb 2024 | 1.62 | 1.68 | 1.59 | 1.65 | 1.65 | 2,528,000 |
28 Feb 2024 | 1.68 | 1.70 | 1.57 | 1.62 | 1.62 | 1,421,900 |
27 Feb 2024 | 1.70 | 1.73 | 1.61 | 1.69 | 1.69 | 184,900 |
26 Feb 2024 | 1.72 | 1.77 | 1.60 | 1.64 | 1.64 | 155,100 |
23 Feb 2024 | 1.58 | 1.84 | 1.58 | 1.72 | 1.72 | 384,900 |
22 Feb 2024 | 1.49 | 1.62 | 1.49 | 1.60 | 1.60 | 553,000 |
21 Feb 2024 | 1.45 | 1.56 | 1.45 | 1.47 | 1.47 | 282,300 |
20 Feb 2024 | 1.50 | 1.56 | 1.41 | 1.45 | 1.45 | 532,800 |
16 Feb 2024 | 1.26 | 1.41 | 1.24 | 1.35 | 1.35 | 744,000 |
15 Feb 2024 | 1.24 | 1.25 | 1.13 | 1.21 | 1.21 | 270,400 |
14 Feb 2024 | 1.07 | 1.24 | 1.06 | 1.24 | 1.24 | 530,600 |
13 Feb 2024 | 1.19 | 1.19 | 1.05 | 1.09 | 1.09 | 68,600 |
12 Feb 2024 | 1.08 | 1.14 | 1.04 | 1.14 | 1.14 | 193,800 |
09 Feb 2024 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 124,600 |
08 Feb 2024 | 1.03 | 1.08 | 0.98 | 1.00 | 1.00 | 35,000 |
07 Feb 2024 | 1.04 | 1.08 | 0.93 | 1.05 | 1.05 | 186,000 |
06 Feb 2024 | 0.99 | 1.05 | 0.96 | 1.03 | 1.03 | 120,800 |
05 Feb 2024 | 1.01 | 1.01 | 0.92 | 0.97 | 0.97 | 155,800 |
02 Feb 2024 | 0.96 | 1.05 | 0.95 | 1.05 | 1.05 | 159,500 |
01 Feb 2024 | 1.11 | 1.17 | 0.96 | 0.99 | 0.99 | 229,600 |
31 Jan 2024 | 1.13 | 1.20 | 1.06 | 1.10 | 1.10 | 45,400 |
30 Jan 2024 | 1.20 | 1.20 | 1.12 | 1.17 | 1.17 | 66,600 |
29 Jan 2024 | 1.17 | 1.17 | 1.01 | 1.11 | 1.11 | 938,300 |
26 Jan 2024 | 1.20 | 1.20 | 1.04 | 1.10 | 1.10 | 2,818,500 |
25 Jan 2024 | 1.09 | 1.17 | 1.04 | 1.12 | 1.12 | 42,300 |
24 Jan 2024 | 1.05 | 1.10 | 1.04 | 1.09 | 1.09 | 33,900 |
23 Jan 2024 | 1.00 | 1.09 | 0.99 | 1.02 | 1.02 | 187,500 |
22 Jan 2024 | 0.98 | 1.01 | 0.95 | 0.98 | 0.98 | 35,100 |
19 Jan 2024 | 0.98 | 1.12 | 0.95 | 1.00 | 1.00 | 71,500 |
18 Jan 2024 | 1.06 | 1.06 | 0.96 | 1.00 | 1.00 | 20,200 |
17 Jan 2024 | 1.08 | 1.08 | 0.90 | 0.95 | 0.95 | 26,300 |
16 Jan 2024 | 0.99 | 1.10 | 0.99 | 1.01 | 1.01 | 29,000 |
12 Jan 2024 | 1.00 | 1.05 | 0.98 | 1.00 | 1.00 | 75,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |