Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.20 | 5.32 | 5.17 | 5.27 | 5.27 | 1,411,800 |
02 May 2024 | 5.09 | 5.23 | 5.02 | 5.18 | 5.18 | 4,541,040 |
30 Apr 2024 | 5.20 | 5.34 | 5.14 | 5.25 | 5.25 | 6,147,969 |
29 Apr 2024 | 5.03 | 5.25 | 4.96 | 5.14 | 5.14 | 6,450,154 |
26 Apr 2024 | 4.75 | 5.13 | 4.75 | 5.00 | 5.00 | 11,316,920 |
25 Apr 2024 | 4.55 | 4.63 | 4.50 | 4.57 | 4.57 | 4,261,088 |
24 Apr 2024 | 4.67 | 4.67 | 4.51 | 4.55 | 4.55 | 5,086,060 |
23 Apr 2024 | 4.66 | 4.77 | 4.52 | 4.63 | 4.63 | 6,049,307 |
22 Apr 2024 | 4.70 | 4.84 | 4.66 | 4.68 | 4.68 | 3,931,005 |
19 Apr 2024 | 4.76 | 4.78 | 4.63 | 4.74 | 4.74 | 14,711,155 |
18 Apr 2024 | 4.61 | 4.80 | 4.57 | 4.73 | 4.73 | 6,117,276 |
17 Apr 2024 | 4.91 | 5.10 | 4.61 | 4.65 | 4.65 | 21,372,058 |
16 Apr 2024 | 5.03 | 5.19 | 4.91 | 5.14 | 5.14 | 6,603,272 |
15 Apr 2024 | 5.16 | 5.24 | 5.09 | 5.09 | 5.09 | 4,818,336 |
12 Apr 2024 | 5.23 | 5.47 | 5.23 | 5.32 | 5.32 | 7,290,514 |
11 Apr 2024 | 5.22 | 5.36 | 5.15 | 5.19 | 5.19 | 7,884,330 |
10 Apr 2024 | 6.00 | 6.01 | 5.16 | 5.23 | 5.23 | 28,284,399 |
09 Apr 2024 | 5.56 | 6.22 | 5.52 | 6.22 | 6.22 | 14,773,148 |
08 Apr 2024 | 5.45 | 5.54 | 5.18 | 5.45 | 5.45 | 10,465,930 |
05 Apr 2024 | 5.33 | 5.44 | 5.20 | 5.28 | 5.28 | 7,622,490 |
04 Apr 2024 | 4.96 | 5.45 | 4.88 | 5.40 | 5.40 | 13,191,209 |
03 Apr 2024 | 4.71 | 4.98 | 4.71 | 4.98 | 4.98 | 6,446,784 |
02 Apr 2024 | 4.83 | 5.10 | 4.81 | 4.82 | 4.82 | 8,104,910 |
27 Mar 2024 | 4.86 | 4.86 | 4.73 | 4.83 | 4.83 | 3,420,054 |
26 Mar 2024 | 4.85 | 4.94 | 4.81 | 4.88 | 4.88 | 3,842,751 |
25 Mar 2024 | 4.76 | 4.92 | 4.76 | 4.84 | 4.84 | 4,316,929 |
22 Mar 2024 | 4.84 | 5.07 | 4.72 | 4.84 | 4.84 | 6,743,916 |
21 Mar 2024 | 4.85 | 5.00 | 4.73 | 4.89 | 4.89 | 7,442,712 |
20 Mar 2024 | 4.48 | 4.80 | 4.48 | 4.72 | 4.72 | 12,533,460 |
19 Mar 2024 | 4.56 | 4.78 | 4.46 | 4.48 | 4.48 | 11,377,067 |
18 Mar 2024 | 4.88 | 5.06 | 4.72 | 4.72 | 4.72 | 7,838,130 |
15 Mar 2024 | 4.80 | 4.93 | 4.73 | 4.91 | 4.91 | 10,751,247 |
14 Mar 2024 | 4.83 | 4.95 | 4.68 | 4.80 | 4.80 | 9,861,381 |
13 Mar 2024 | 4.61 | 4.67 | 4.57 | 4.61 | 4.61 | 4,280,285 |
12 Mar 2024 | 4.70 | 4.78 | 4.61 | 4.66 | 4.66 | 4,314,457 |
11 Mar 2024 | 4.69 | 4.82 | 4.59 | 4.67 | 4.67 | 4,685,366 |
08 Mar 2024 | 4.75 | 4.77 | 4.59 | 4.74 | 4.74 | 4,487,637 |
07 Mar 2024 | 4.60 | 4.76 | 4.53 | 4.73 | 4.73 | 4,485,244 |
06 Mar 2024 | 4.53 | 4.81 | 4.51 | 4.62 | 4.62 | 5,002,572 |
05 Mar 2024 | 4.72 | 4.80 | 4.57 | 4.61 | 4.61 | 5,781,611 |
04 Mar 2024 | 4.94 | 5.05 | 4.79 | 4.79 | 4.79 | 6,148,301 |
01 Mar 2024 | 4.87 | 4.98 | 4.80 | 4.90 | 4.90 | 9,265,059 |
29 Feb 2024 | 4.55 | 5.02 | 4.30 | 4.92 | 4.92 | 20,472,653 |
28 Feb 2024 | 5.50 | 5.58 | 4.68 | 4.68 | 4.68 | 25,595,963 |
27 Feb 2024 | 4.35 | 4.62 | 4.35 | 4.56 | 4.56 | 5,741,646 |
26 Feb 2024 | 4.37 | 4.43 | 4.23 | 4.43 | 4.43 | 9,221,041 |
23 Feb 2024 | 4.75 | 4.83 | 4.51 | 4.51 | 4.51 | 8,375,683 |
22 Feb 2024 | 4.75 | 4.90 | 4.75 | 4.80 | 4.80 | 5,638,433 |
21 Feb 2024 | 4.60 | 4.85 | 4.60 | 4.78 | 4.78 | 8,504,789 |
20 Feb 2024 | 4.80 | 4.84 | 4.68 | 4.80 | 4.80 | 4,410,188 |
19 Feb 2024 | 4.81 | 4.91 | 4.77 | 4.80 | 4.80 | 5,773,093 |
16 Feb 2024 | 4.79 | 4.94 | 4.79 | 4.82 | 4.82 | 4,420,583 |
15 Feb 2024 | 4.86 | 4.94 | 4.72 | 4.74 | 4.74 | 7,929,757 |
14 Feb 2024 | 4.75 | 4.85 | 4.73 | 4.83 | 4.83 | 6,599,872 |
13 Feb 2024 | 4.98 | 5.09 | 4.80 | 4.80 | 4.80 | 6,843,668 |
12 Feb 2024 | 4.87 | 5.13 | 4.87 | 4.99 | 4.99 | 6,153,371 |
09 Feb 2024 | 4.80 | 4.93 | 4.66 | 4.86 | 4.86 | 7,149,558 |
08 Feb 2024 | 4.74 | 4.99 | 4.67 | 4.90 | 4.90 | 6,670,115 |
07 Feb 2024 | 4.85 | 5.00 | 4.79 | 4.85 | 4.85 | 10,612,329 |
06 Feb 2024 | 5.10 | 5.19 | 4.77 | 4.86 | 4.86 | 20,414,731 |
05 Feb 2024 | 5.48 | 5.51 | 5.17 | 5.28 | 5.28 | 8,247,254 |
02 Feb 2024 | 5.50 | 5.95 | 5.43 | 5.43 | 5.43 | 19,598,594 |
01 Feb 2024 | 5.25 | 5.40 | 5.20 | 5.26 | 5.26 | 7,407,159 |
31 Jan 2024 | 5.03 | 5.34 | 5.03 | 5.34 | 5.34 | 8,034,213 |
30 Jan 2024 | 5.28 | 5.33 | 5.10 | 5.14 | 5.14 | 5,251,723 |
29 Jan 2024 | 5.23 | 5.24 | 5.03 | 5.23 | 5.23 | 5,602,485 |
26 Jan 2024 | 5.31 | 5.35 | 5.17 | 5.23 | 5.23 | 9,022,931 |
25 Jan 2024 | 5.33 | 5.41 | 5.17 | 5.28 | 5.28 | 6,127,252 |
24 Jan 2024 | 5.60 | 5.75 | 5.53 | 5.55 | 5.55 | 12,464,699 |
23 Jan 2024 | 5.13 | 5.44 | 5.12 | 5.40 | 5.40 | 6,548,586 |
22 Jan 2024 | 5.17 | 5.29 | 4.97 | 5.22 | 5.22 | 6,707,087 |
19 Jan 2024 | 5.52 | 5.63 | 5.06 | 5.09 | 5.09 | 33,055,656 |
18 Jan 2024 | 5.11 | 5.55 | 5.07 | 5.44 | 5.44 | 11,155,607 |
17 Jan 2024 | 5.29 | 5.43 | 5.18 | 5.21 | 5.21 | 9,453,487 |
16 Jan 2024 | 5.70 | 5.73 | 5.38 | 5.50 | 5.50 | 13,100,395 |
15 Jan 2024 | 5.81 | 5.96 | 5.80 | 5.94 | 5.94 | 7,044,627 |
12 Jan 2024 | 6.12 | 6.25 | 5.84 | 5.94 | 5.94 | 8,991,491 |
11 Jan 2024 | 6.35 | 6.42 | 6.14 | 6.15 | 6.15 | 4,131,264 |
10 Jan 2024 | 6.31 | 6.68 | 6.25 | 6.29 | 6.29 | 6,258,308 |
09 Jan 2024 | 6.48 | 6.54 | 6.28 | 6.35 | 6.35 | 4,412,981 |
08 Jan 2024 | 6.48 | 6.62 | 6.35 | 6.48 | 6.48 | 5,085,658 |
05 Jan 2024 | 6.75 | 6.78 | 6.46 | 6.57 | 6.57 | 9,230,146 |
04 Jan 2024 | 6.73 | 6.83 | 6.64 | 6.75 | 6.75 | 4,359,755 |
03 Jan 2024 | 6.87 | 6.90 | 6.64 | 6.75 | 6.75 | 7,005,435 |
02 Jan 2024 | 6.80 | 6.97 | 6.74 | 6.91 | 6.91 | 5,155,454 |
29 Dec 2023 | 7.03 | 7.08 | 6.86 | 6.89 | 6.89 | 4,802,435 |
28 Dec 2023 | 7.07 | 7.24 | 7.04 | 7.13 | 7.13 | 3,801,058 |
27 Dec 2023 | 6.81 | 7.21 | 6.81 | 7.08 | 7.08 | 6,689,614 |
22 Dec 2023 | 6.83 | 6.97 | 6.75 | 6.77 | 6.77 | 3,972,704 |
21 Dec 2023 | 6.86 | 7.13 | 6.82 | 7.00 | 7.00 | 6,104,711 |
20 Dec 2023 | 7.10 | 7.17 | 6.92 | 6.97 | 6.97 | 6,395,826 |
19 Dec 2023 | 7.16 | 7.38 | 7.07 | 7.18 | 7.18 | 5,848,213 |
18 Dec 2023 | 7.45 | 7.77 | 7.17 | 7.18 | 7.18 | 9,249,334 |
15 Dec 2023 | 7.46 | 7.68 | 7.25 | 7.49 | 7.49 | 27,897,542 |
14 Dec 2023 | 7.00 | 7.54 | 7.00 | 7.22 | 7.22 | 14,981,097 |
13 Dec 2023 | 7.13 | 7.15 | 6.30 | 6.69 | 6.69 | 24,862,941 |
12 Dec 2023 | 7.50 | 7.56 | 7.26 | 7.38 | 7.38 | 6,251,975 |
11 Dec 2023 | 7.51 | 7.60 | 7.30 | 7.45 | 7.45 | 3,851,782 |
08 Dec 2023 | 7.58 | 7.67 | 7.46 | 7.66 | 7.66 | 4,192,256 |
07 Dec 2023 | 7.79 | 7.86 | 7.52 | 7.58 | 7.58 | 4,296,316 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |