Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 6.14 | 6.24 | 6.06 | 6.17 | 6.17 | 1,709,800 |
16 May 2024 | 6.07 | 6.11 | 5.98 | 6.00 | 6.00 | 1,029,400 |
15 May 2024 | 6.10 | 6.19 | 5.94 | 6.10 | 6.10 | 1,353,400 |
14 May 2024 | 5.80 | 6.09 | 5.79 | 6.06 | 6.06 | 1,266,500 |
13 May 2024 | 5.86 | 5.94 | 5.68 | 5.76 | 5.76 | 1,244,300 |
10 May 2024 | 5.47 | 5.94 | 5.44 | 5.87 | 5.87 | 3,884,700 |
09 May 2024 | 5.20 | 5.27 | 5.16 | 5.27 | 5.27 | 1,002,300 |
08 May 2024 | 5.15 | 5.24 | 5.13 | 5.19 | 5.19 | 1,195,500 |
07 May 2024 | 5.09 | 5.20 | 5.05 | 5.18 | 5.18 | 851,200 |
06 May 2024 | 5.04 | 5.14 | 5.03 | 5.11 | 5.11 | 825,000 |
03 May 2024 | 5.05 | 5.05 | 4.90 | 4.93 | 4.93 | 1,006,500 |
02 May 2024 | 4.94 | 5.09 | 4.92 | 5.01 | 5.01 | 772,600 |
01 May 2024 | 4.95 | 5.10 | 4.88 | 4.99 | 4.99 | 941,600 |
30 Apr 2024 | 5.03 | 5.13 | 4.89 | 4.89 | 4.89 | 1,718,200 |
29 Apr 2024 | 5.16 | 5.26 | 5.08 | 5.20 | 5.20 | 1,362,400 |
26 Apr 2024 | 5.15 | 5.19 | 5.06 | 5.18 | 5.18 | 874,400 |
25 Apr 2024 | 4.96 | 5.20 | 4.93 | 5.07 | 5.07 | 1,233,800 |
24 Apr 2024 | 5.04 | 5.08 | 4.94 | 4.95 | 4.95 | 879,200 |
23 Apr 2024 | 4.78 | 5.15 | 4.74 | 5.05 | 5.05 | 2,050,900 |
22 Apr 2024 | 4.90 | 4.98 | 4.72 | 4.79 | 4.79 | 2,138,700 |
19 Apr 2024 | 5.02 | 5.14 | 5.00 | 5.05 | 5.05 | 752,200 |
18 Apr 2024 | 5.15 | 5.20 | 4.99 | 5.02 | 5.02 | 839,000 |
17 Apr 2024 | 4.95 | 5.15 | 4.94 | 5.05 | 5.05 | 1,725,400 |
16 Apr 2024 | 4.86 | 4.98 | 4.81 | 4.90 | 4.90 | 1,177,200 |
15 Apr 2024 | 5.01 | 5.02 | 4.86 | 4.95 | 4.95 | 1,420,100 |
12 Apr 2024 | 5.25 | 5.38 | 4.95 | 4.98 | 4.98 | 3,064,200 |
11 Apr 2024 | 5.02 | 5.25 | 5.01 | 5.14 | 5.14 | 1,490,700 |
10 Apr 2024 | 4.90 | 5.00 | 4.80 | 4.97 | 4.97 | 961,400 |
09 Apr 2024 | 4.99 | 5.10 | 4.88 | 4.98 | 4.98 | 1,032,700 |
08 Apr 2024 | 5.11 | 5.16 | 4.84 | 4.90 | 4.90 | 1,996,000 |
05 Apr 2024 | 4.86 | 5.16 | 4.81 | 5.07 | 5.07 | 2,450,700 |
04 Apr 2024 | 4.88 | 5.00 | 4.83 | 4.90 | 4.90 | 1,109,600 |
03 Apr 2024 | 4.89 | 5.01 | 4.87 | 4.94 | 4.94 | 1,481,000 |
02 Apr 2024 | 4.95 | 5.02 | 4.83 | 4.91 | 4.91 | 1,481,500 |
01 Apr 2024 | 4.70 | 4.97 | 4.70 | 4.94 | 4.94 | 1,958,100 |
28 Mar 2024 | 4.38 | 4.59 | 4.36 | 4.52 | 4.52 | 1,305,200 |
27 Mar 2024 | 4.23 | 4.33 | 4.22 | 4.33 | 4.33 | 1,110,600 |
26 Mar 2024 | 4.24 | 4.31 | 4.17 | 4.20 | 4.20 | 1,095,700 |
25 Mar 2024 | 4.07 | 4.24 | 4.07 | 4.21 | 4.21 | 1,751,500 |
22 Mar 2024 | 4.04 | 4.11 | 3.99 | 4.04 | 4.04 | 737,500 |
21 Mar 2024 | 4.24 | 4.31 | 4.05 | 4.05 | 4.05 | 1,851,200 |
20 Mar 2024 | 3.96 | 4.22 | 3.94 | 4.15 | 4.15 | 1,095,000 |
19 Mar 2024 | 4.05 | 4.09 | 3.96 | 4.00 | 4.00 | 1,064,800 |
18 Mar 2024 | 4.15 | 4.16 | 4.06 | 4.08 | 4.08 | 755,300 |
15 Mar 2024 | 4.15 | 4.24 | 4.12 | 4.16 | 4.16 | 1,144,700 |
14 Mar 2024 | 4.14 | 4.22 | 4.10 | 4.17 | 4.17 | 789,200 |
13 Mar 2024 | 4.21 | 4.29 | 4.17 | 4.20 | 4.20 | 640,800 |
12 Mar 2024 | 4.20 | 4.22 | 4.08 | 4.19 | 4.19 | 898,200 |
11 Mar 2024 | 4.17 | 4.34 | 4.14 | 4.29 | 4.29 | 1,255,900 |
08 Mar 2024 | 4.18 | 4.31 | 4.12 | 4.22 | 4.22 | 1,853,000 |
07 Mar 2024 | 4.11 | 4.15 | 4.03 | 4.14 | 4.14 | 771,200 |
06 Mar 2024 | 3.92 | 4.14 | 3.88 | 4.08 | 4.08 | 1,577,400 |
05 Mar 2024 | 3.92 | 4.05 | 3.84 | 3.84 | 3.84 | 1,865,900 |
04 Mar 2024 | 3.75 | 3.89 | 3.73 | 3.86 | 3.86 | 1,299,900 |
01 Mar 2024 | 3.55 | 3.71 | 3.50 | 3.70 | 3.70 | 1,684,600 |
29 Feb 2024 | 3.57 | 3.62 | 3.49 | 3.54 | 3.54 | 1,254,200 |
28 Feb 2024 | 3.66 | 3.67 | 3.44 | 3.50 | 3.50 | 867,200 |
27 Feb 2024 | 3.69 | 3.80 | 3.66 | 3.67 | 3.67 | 1,111,900 |
26 Feb 2024 | 3.51 | 3.67 | 3.48 | 3.65 | 3.65 | 949,800 |
23 Feb 2024 | 3.49 | 3.57 | 3.39 | 3.55 | 3.55 | 2,244,900 |
22 Feb 2024 | 3.44 | 3.53 | 3.39 | 3.47 | 3.47 | 723,400 |
21 Feb 2024 | 3.47 | 3.47 | 3.36 | 3.46 | 3.46 | 702,100 |
20 Feb 2024 | 3.50 | 3.61 | 3.40 | 3.47 | 3.47 | 953,900 |
16 Feb 2024 | 3.34 | 3.57 | 3.22 | 3.45 | 3.45 | 2,816,100 |
15 Feb 2024 | 3.35 | 3.46 | 3.32 | 3.44 | 3.44 | 1,021,600 |
14 Feb 2024 | 3.22 | 3.34 | 3.18 | 3.30 | 3.30 | 1,023,400 |
13 Feb 2024 | 3.32 | 3.35 | 3.15 | 3.18 | 3.18 | 2,230,200 |
12 Feb 2024 | 3.29 | 3.43 | 3.29 | 3.42 | 3.42 | 605,800 |
09 Feb 2024 | 3.28 | 3.34 | 3.25 | 3.29 | 3.29 | 659,000 |
08 Feb 2024 | 3.30 | 3.37 | 3.28 | 3.30 | 3.30 | 445,200 |
07 Feb 2024 | 3.33 | 3.38 | 3.31 | 3.32 | 3.32 | 763,200 |
06 Feb 2024 | 3.30 | 3.37 | 3.25 | 3.34 | 3.34 | 579,700 |
05 Feb 2024 | 3.26 | 3.30 | 3.22 | 3.27 | 3.27 | 957,200 |
02 Feb 2024 | 3.32 | 3.37 | 3.28 | 3.34 | 3.34 | 1,012,000 |
01 Feb 2024 | 3.25 | 3.46 | 3.24 | 3.45 | 3.45 | 1,743,200 |
31 Jan 2024 | 3.22 | 3.32 | 3.20 | 3.20 | 3.20 | 1,371,200 |
30 Jan 2024 | 3.32 | 3.37 | 3.20 | 3.22 | 3.22 | 1,223,400 |
29 Jan 2024 | 3.29 | 3.31 | 3.21 | 3.29 | 3.29 | 623,600 |
26 Jan 2024 | 3.38 | 3.40 | 3.26 | 3.26 | 3.26 | 747,400 |
25 Jan 2024 | 3.44 | 3.47 | 3.36 | 3.39 | 3.39 | 1,802,200 |
24 Jan 2024 | 3.58 | 3.59 | 3.35 | 3.39 | 3.39 | 1,335,900 |
23 Jan 2024 | 3.16 | 3.59 | 3.16 | 3.58 | 3.58 | 4,280,500 |
22 Jan 2024 | 3.11 | 3.17 | 3.06 | 3.11 | 3.11 | 769,300 |
19 Jan 2024 | 3.19 | 3.19 | 3.00 | 3.13 | 3.13 | 1,668,600 |
18 Jan 2024 | 3.34 | 3.39 | 3.13 | 3.16 | 3.16 | 3,099,500 |
17 Jan 2024 | 3.33 | 3.40 | 3.27 | 3.32 | 3.32 | 594,600 |
16 Jan 2024 | 3.40 | 3.56 | 3.37 | 3.37 | 3.37 | 1,098,200 |
15 Jan 2024 | 3.47 | 3.50 | 3.34 | 3.40 | 3.40 | 720,800 |
12 Jan 2024 | 3.27 | 3.59 | 3.27 | 3.49 | 3.49 | 1,869,500 |
11 Jan 2024 | 3.20 | 3.25 | 3.11 | 3.16 | 3.16 | 795,100 |
10 Jan 2024 | 3.17 | 3.21 | 3.14 | 3.19 | 3.19 | 398,700 |
09 Jan 2024 | 3.19 | 3.25 | 3.15 | 3.16 | 3.16 | 577,600 |
08 Jan 2024 | 3.15 | 3.23 | 3.10 | 3.16 | 3.16 | 493,600 |
05 Jan 2024 | 3.19 | 3.25 | 3.15 | 3.17 | 3.17 | 542,000 |
04 Jan 2024 | 3.19 | 3.25 | 3.15 | 3.20 | 3.20 | 602,700 |
03 Jan 2024 | 3.20 | 3.23 | 3.13 | 3.18 | 3.18 | 840,400 |
02 Jan 2024 | 3.30 | 3.38 | 3.25 | 3.27 | 3.27 | 868,700 |
29 Dec 2023 | 3.34 | 3.39 | 3.30 | 3.34 | 3.34 | 385,600 |
28 Dec 2023 | 3.44 | 3.44 | 3.36 | 3.36 | 3.36 | 674,900 |
27 Dec 2023 | 3.51 | 3.53 | 3.46 | 3.48 | 3.48 | 515,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |