Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 5.33 | 5.47 | 5.25 | 5.43 | 5.43 | 795,589 |
01 May 2024 | 4.99 | 5.45 | 4.94 | 5.32 | 5.32 | 6,856,647 |
30 Apr 2024 | 5.04 | 5.24 | 5.01 | 5.10 | 5.10 | 810,999 |
29 Apr 2024 | 4.73 | 4.95 | 4.72 | 4.93 | 4.93 | 434,129 |
26 Apr 2024 | 4.70 | 4.75 | 4.62 | 4.67 | 4.67 | 467,103 |
24 Apr 2024 | 4.85 | 4.93 | 4.75 | 4.75 | 4.75 | 261,808 |
23 Apr 2024 | 4.87 | 4.90 | 4.79 | 4.83 | 4.83 | 200,273 |
22 Apr 2024 | 4.81 | 4.88 | 4.77 | 4.87 | 4.87 | 533,174 |
19 Apr 2024 | 5.00 | 5.05 | 4.75 | 4.79 | 4.79 | 601,975 |
18 Apr 2024 | 4.89 | 4.98 | 4.89 | 4.96 | 4.96 | 386,830 |
17 Apr 2024 | 4.87 | 4.93 | 4.81 | 4.92 | 4.92 | 388,649 |
16 Apr 2024 | 5.02 | 5.04 | 4.81 | 4.89 | 4.89 | 535,496 |
15 Apr 2024 | 5.17 | 5.25 | 5.06 | 5.11 | 5.11 | 313,954 |
12 Apr 2024 | 5.16 | 5.35 | 5.15 | 5.30 | 5.30 | 560,879 |
11 Apr 2024 | 5.06 | 5.14 | 5.02 | 5.11 | 5.11 | 351,733 |
10 Apr 2024 | 5.15 | 5.20 | 5.04 | 5.08 | 5.08 | 285,903 |
09 Apr 2024 | 5.13 | 5.17 | 5.07 | 5.17 | 5.17 | 378,651 |
08 Apr 2024 | 5.22 | 5.27 | 5.14 | 5.19 | 5.19 | 557,376 |
05 Apr 2024 | 5.17 | 5.19 | 5.11 | 5.18 | 5.18 | 394,542 |
04 Apr 2024 | 5.30 | 5.47 | 5.26 | 5.31 | 5.31 | 765,214 |
03 Apr 2024 | 5.37 | 5.48 | 5.12 | 5.17 | 5.17 | 464,032 |
02 Apr 2024 | 5.15 | 5.43 | 4.95 | 5.39 | 5.39 | 1,179,127 |
28 Mar 2024 | 4.89 | 5.14 | 4.85 | 5.13 | 5.13 | 1,195,131 |
27 Mar 2024 | 4.80 | 4.84 | 4.72 | 4.83 | 4.83 | 349,278 |
26 Mar 2024 | 4.81 | 4.82 | 4.75 | 4.79 | 4.79 | 264,850 |
25 Mar 2024 | 4.80 | 5.00 | 4.74 | 4.83 | 4.83 | 531,614 |
22 Mar 2024 | 4.80 | 4.91 | 4.76 | 4.84 | 4.84 | 535,746 |
21 Mar 2024 | 4.65 | 4.87 | 4.65 | 4.79 | 4.79 | 548,193 |
20 Mar 2024 | 4.58 | 4.63 | 4.52 | 4.60 | 4.60 | 386,159 |
19 Mar 2024 | 4.62 | 4.64 | 4.55 | 4.56 | 4.56 | 249,437 |
18 Mar 2024 | 4.52 | 4.62 | 4.52 | 4.57 | 4.57 | 397,805 |
15 Mar 2024 | 4.52 | 4.58 | 4.40 | 4.50 | 4.50 | 944,753 |
14 Mar 2024 | 4.95 | 4.97 | 4.51 | 4.54 | 4.54 | 1,645,139 |
13 Mar 2024 | 4.96 | 5.14 | 4.90 | 5.07 | 5.07 | 698,426 |
12 Mar 2024 | 4.85 | 4.92 | 4.82 | 4.90 | 4.90 | 395,694 |
11 Mar 2024 | 4.87 | 4.89 | 4.79 | 4.89 | 4.89 | 319,726 |
08 Mar 2024 | 5.06 | 5.08 | 4.95 | 4.98 | 4.98 | 443,877 |
07 Mar 2024 | 4.85 | 4.92 | 4.84 | 4.91 | 4.91 | 368,919 |
06 Mar 2024 | 4.78 | 4.87 | 4.74 | 4.80 | 4.80 | 338,202 |
05 Mar 2024 | 4.76 | 4.85 | 4.75 | 4.84 | 4.84 | 286,805 |
04 Mar 2024 | 5.00 | 5.06 | 4.71 | 4.79 | 4.79 | 532,414 |
01 Mar 2024 | 4.99 | 5.12 | 4.91 | 4.94 | 4.94 | 805,280 |
29 Feb 2024 | 4.67 | 5.00 | 4.59 | 5.00 | 5.00 | 1,425,030 |
28 Feb 2024 | 4.67 | 4.82 | 4.59 | 4.77 | 4.77 | 709,287 |
27 Feb 2024 | 4.55 | 4.60 | 4.49 | 4.50 | 4.50 | 318,191 |
26 Feb 2024 | 4.56 | 4.56 | 4.47 | 4.50 | 4.50 | 603,231 |
23 Feb 2024 | 4.67 | 4.72 | 4.55 | 4.61 | 4.61 | 499,268 |
22 Feb 2024 | 4.73 | 4.79 | 4.65 | 4.68 | 4.68 | 335,063 |
21 Feb 2024 | 4.65 | 4.71 | 4.55 | 4.70 | 4.70 | 826,446 |
20 Feb 2024 | 4.84 | 4.96 | 4.76 | 4.85 | 4.85 | 432,831 |
19 Feb 2024 | 4.76 | 4.89 | 4.73 | 4.82 | 4.82 | 415,907 |
16 Feb 2024 | 5.05 | 5.14 | 4.75 | 4.78 | 4.78 | 1,122,062 |
15 Feb 2024 | 5.16 | 5.20 | 5.07 | 5.10 | 5.10 | 311,322 |
14 Feb 2024 | 5.06 | 5.15 | 5.04 | 5.13 | 5.13 | 634,966 |
13 Feb 2024 | 5.12 | 5.25 | 5.09 | 5.12 | 5.12 | 318,615 |
12 Feb 2024 | 5.20 | 5.26 | 5.06 | 5.10 | 5.10 | 493,114 |
09 Feb 2024 | 5.48 | 5.49 | 5.11 | 5.14 | 5.14 | 1,083,162 |
08 Feb 2024 | 5.58 | 5.73 | 5.53 | 5.73 | 5.73 | 934,962 |
07 Feb 2024 | 5.25 | 5.78 | 5.24 | 5.57 | 5.57 | 1,701,138 |
06 Feb 2024 | 4.99 | 5.34 | 4.97 | 5.25 | 5.25 | 661,636 |
05 Feb 2024 | 5.19 | 5.28 | 5.03 | 5.05 | 5.05 | 505,148 |
02 Feb 2024 | 5.14 | 5.25 | 5.00 | 5.23 | 5.23 | 1,768,484 |
01 Feb 2024 | 5.12 | 5.15 | 4.93 | 4.94 | 4.94 | 817,753 |
31 Jan 2024 | 5.17 | 5.33 | 5.14 | 5.14 | 5.14 | 1,708,407 |
30 Jan 2024 | 4.97 | 5.02 | 4.93 | 4.99 | 4.99 | 669,399 |
29 Jan 2024 | 4.99 | 5.03 | 4.83 | 4.97 | 4.97 | 696,569 |
25 Jan 2024 | 4.79 | 4.96 | 4.74 | 4.94 | 4.94 | 591,310 |
24 Jan 2024 | 4.86 | 4.93 | 4.70 | 4.74 | 4.74 | 363,366 |
23 Jan 2024 | 4.77 | 4.83 | 4.67 | 4.72 | 4.72 | 507,743 |
22 Jan 2024 | 4.95 | 4.95 | 4.71 | 4.76 | 4.76 | 360,998 |
19 Jan 2024 | 4.97 | 5.03 | 4.75 | 4.92 | 4.92 | 394,476 |
18 Jan 2024 | 4.95 | 5.08 | 4.77 | 4.89 | 4.89 | 562,490 |
17 Jan 2024 | 5.10 | 5.25 | 4.93 | 4.93 | 4.93 | 1,022,446 |
16 Jan 2024 | 5.30 | 5.39 | 5.04 | 5.08 | 5.08 | 803,579 |
15 Jan 2024 | 5.20 | 5.33 | 5.18 | 5.28 | 5.28 | 482,794 |
12 Jan 2024 | 4.99 | 5.12 | 4.84 | 4.96 | 4.96 | 905,420 |
11 Jan 2024 | 4.67 | 4.97 | 4.60 | 4.90 | 4.90 | 1,591,841 |
10 Jan 2024 | 4.25 | 4.72 | 4.17 | 4.60 | 4.60 | 2,374,491 |
09 Jan 2024 | 4.09 | 4.10 | 4.00 | 4.05 | 4.05 | 169,240 |
08 Jan 2024 | 4.06 | 4.16 | 4.01 | 4.05 | 4.05 | 251,600 |
05 Jan 2024 | 4.11 | 4.17 | 4.05 | 4.08 | 4.08 | 165,109 |
04 Jan 2024 | 4.16 | 4.18 | 4.05 | 4.09 | 4.09 | 376,617 |
03 Jan 2024 | 4.28 | 4.33 | 4.11 | 4.16 | 4.16 | 359,842 |
02 Jan 2024 | 4.35 | 4.36 | 4.24 | 4.34 | 4.34 | 389,849 |
29 Dec 2023 | 4.08 | 4.42 | 4.05 | 4.35 | 4.35 | 1,461,102 |
28 Dec 2023 | 4.15 | 4.17 | 4.00 | 4.12 | 4.12 | 393,247 |
27 Dec 2023 | 4.17 | 4.21 | 4.09 | 4.15 | 4.15 | 383,512 |
22 Dec 2023 | 4.01 | 4.14 | 3.98 | 4.14 | 4.14 | 338,114 |
21 Dec 2023 | 4.07 | 4.07 | 3.96 | 4.00 | 4.00 | 291,936 |
20 Dec 2023 | 4.19 | 4.19 | 4.01 | 4.06 | 4.06 | 353,868 |
19 Dec 2023 | 4.15 | 4.23 | 4.12 | 4.19 | 4.19 | 341,945 |
18 Dec 2023 | 4.16 | 4.19 | 4.06 | 4.16 | 4.16 | 559,853 |
15 Dec 2023 | 4.18 | 4.24 | 4.05 | 4.16 | 4.16 | 1,232,907 |
14 Dec 2023 | 4.10 | 4.16 | 4.00 | 4.14 | 4.14 | 1,356,294 |
13 Dec 2023 | 3.95 | 4.05 | 3.85 | 4.03 | 4.03 | 1,600,345 |
12 Dec 2023 | 3.64 | 3.87 | 3.57 | 3.80 | 3.80 | 1,735,889 |
11 Dec 2023 | 3.39 | 3.60 | 3.38 | 3.52 | 3.52 | 937,164 |
08 Dec 2023 | 3.29 | 3.41 | 3.29 | 3.37 | 3.37 | 247,131 |
07 Dec 2023 | 3.23 | 3.31 | 3.18 | 3.29 | 3.29 | 483,730 |
06 Dec 2023 | 3.18 | 3.25 | 3.18 | 3.23 | 3.23 | 180,788 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |