Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 3.970 | 4.080 | 3.930 | 3.980 | 3.980 | 991,000 |
06 May 2024 | 4.100 | 4.190 | 3.960 | 3.970 | 3.970 | 1,992,000 |
03 May 2024 | 4.150 | 4.220 | 4.000 | 4.120 | 4.120 | 2,788,000 |
02 May 2024 | 3.930 | 4.150 | 3.840 | 4.130 | 4.130 | 4,162,000 |
30 Apr 2024 | 3.980 | 4.040 | 3.850 | 3.910 | 3.910 | 3,455,200 |
29 Apr 2024 | 3.920 | 4.020 | 3.800 | 3.930 | 3.930 | 4,542,000 |
26 Apr 2024 | 3.750 | 3.980 | 3.750 | 3.920 | 3.920 | 7,114,000 |
25 Apr 2024 | 3.690 | 3.740 | 3.530 | 3.740 | 3.740 | 2,264,000 |
24 Apr 2024 | 3.340 | 3.690 | 3.290 | 3.630 | 3.630 | 7,538,000 |
23 Apr 2024 | 3.130 | 3.290 | 3.130 | 3.260 | 3.260 | 5,164,000 |
22 Apr 2024 | 3.400 | 3.540 | 3.130 | 3.130 | 3.130 | 6,694,000 |
19 Apr 2024 | 3.580 | 3.580 | 3.310 | 3.410 | 3.410 | 4,834,000 |
18 Apr 2024 | 3.500 | 3.610 | 3.450 | 3.590 | 3.590 | 3,130,000 |
17 Apr 2024 | 3.400 | 3.620 | 3.400 | 3.500 | 3.500 | 3,156,000 |
16 Apr 2024 | 3.510 | 3.650 | 3.370 | 3.400 | 3.400 | 3,628,600 |
15 Apr 2024 | 3.700 | 3.770 | 3.500 | 3.600 | 3.600 | 4,622,100 |
12 Apr 2024 | 3.740 | 3.820 | 3.650 | 3.700 | 3.700 | 2,142,000 |
11 Apr 2024 | 3.600 | 3.830 | 3.540 | 3.740 | 3.740 | 6,676,000 |
10 Apr 2024 | 3.690 | 3.740 | 3.560 | 3.600 | 3.600 | 2,796,000 |
09 Apr 2024 | 3.550 | 3.740 | 3.520 | 3.680 | 3.680 | 9,540,000 |
08 Apr 2024 | 3.250 | 3.560 | 3.250 | 3.550 | 3.550 | 6,750,000 |
05 Apr 2024 | 3.310 | 3.340 | 3.190 | 3.250 | 3.250 | 1,894,000 |
03 Apr 2024 | 3.400 | 3.520 | 3.250 | 3.350 | 3.350 | 4,662,000 |
02 Apr 2024 | 3.240 | 3.470 | 3.240 | 3.370 | 3.370 | 11,905,100 |
28 Mar 2024 | 2.870 | 3.220 | 2.850 | 3.120 | 3.120 | 9,350,000 |
27 Mar 2024 | 2.990 | 2.990 | 2.790 | 2.850 | 2.850 | 6,530,000 |
26 Mar 2024 | 3.040 | 3.110 | 2.940 | 3.020 | 3.020 | 4,492,000 |
25 Mar 2024 | 3.000 | 3.030 | 2.980 | 3.030 | 3.030 | 3,456,000 |
22 Mar 2024 | 3.000 | 3.020 | 2.780 | 2.990 | 2.990 | 5,344,000 |
21 Mar 2024 | 3.040 | 3.080 | 2.940 | 3.000 | 3.000 | 7,138,000 |
20 Mar 2024 | 2.880 | 3.110 | 2.770 | 2.980 | 2.980 | 17,661,000 |
19 Mar 2024 | 2.850 | 2.900 | 2.740 | 2.840 | 2.840 | 5,492,000 |
18 Mar 2024 | 2.670 | 2.880 | 2.660 | 2.860 | 2.860 | 5,404,000 |
15 Mar 2024 | 2.640 | 2.790 | 2.640 | 2.690 | 2.690 | 3,380,000 |
14 Mar 2024 | 2.650 | 2.680 | 2.540 | 2.650 | 2.650 | 4,469,000 |
13 Mar 2024 | 2.550 | 2.740 | 2.530 | 2.650 | 2.650 | 6,189,750 |
12 Mar 2024 | 2.670 | 2.670 | 2.490 | 2.550 | 2.550 | 3,200,000 |
11 Mar 2024 | 2.530 | 2.630 | 2.500 | 2.600 | 2.600 | 2,380,000 |
08 Mar 2024 | 2.470 | 2.630 | 2.470 | 2.540 | 2.540 | 2,398,000 |
07 Mar 2024 | 2.550 | 2.650 | 2.450 | 2.490 | 2.490 | 3,374,000 |
06 Mar 2024 | 2.520 | 2.590 | 2.430 | 2.520 | 2.520 | 3,484,000 |
05 Mar 2024 | 2.690 | 2.700 | 2.510 | 2.540 | 2.540 | 4,050,000 |
04 Mar 2024 | 2.370 | 2.800 | 2.350 | 2.700 | 2.700 | 17,003,000 |
01 Mar 2024 | 2.320 | 2.430 | 2.280 | 2.370 | 2.370 | 2,804,000 |
29 Feb 2024 | 2.390 | 2.420 | 2.280 | 2.290 | 2.290 | 1,992,000 |
28 Feb 2024 | 2.350 | 2.450 | 2.240 | 2.290 | 2.290 | 4,312,000 |
27 Feb 2024 | 2.300 | 2.390 | 2.180 | 2.380 | 2.380 | 2,640,000 |
26 Feb 2024 | 2.390 | 2.430 | 2.300 | 2.310 | 2.310 | 3,164,000 |
23 Feb 2024 | 2.310 | 2.360 | 2.250 | 2.300 | 2.300 | 1,996,000 |
22 Feb 2024 | 2.210 | 2.350 | 2.150 | 2.330 | 2.330 | 3,512,000 |
21 Feb 2024 | 2.110 | 2.290 | 2.090 | 2.210 | 2.210 | 2,356,000 |
20 Feb 2024 | 2.130 | 2.150 | 2.060 | 2.110 | 2.110 | 1,142,000 |
19 Feb 2024 | 2.000 | 2.170 | 2.000 | 2.130 | 2.130 | 4,154,000 |
16 Feb 2024 | 1.950 | 2.130 | 1.940 | 2.100 | 2.100 | 4,070,000 |
15 Feb 2024 | 1.930 | 1.960 | 1.860 | 1.950 | 1.950 | 1,402,000 |
14 Feb 2024 | 1.940 | 1.990 | 1.930 | 1.940 | 1.940 | 400,000 |
09 Feb 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | - |
08 Feb 2024 | 1.940 | 2.010 | 1.920 | 1.970 | 1.970 | 936,000 |
07 Feb 2024 | 2.060 | 2.070 | 1.920 | 1.930 | 1.930 | 2,346,000 |
06 Feb 2024 | 1.910 | 2.070 | 1.910 | 2.050 | 2.050 | 3,622,000 |
05 Feb 2024 | 1.910 | 1.950 | 1.890 | 1.940 | 1.940 | 2,160,000 |
02 Feb 2024 | 2.040 | 2.080 | 1.940 | 1.960 | 1.960 | 1,322,000 |
01 Feb 2024 | 2.050 | 2.090 | 1.940 | 2.040 | 2.040 | 1,756,000 |
31 Jan 2024 | 2.070 | 2.090 | 1.950 | 1.960 | 1.960 | 1,394,000 |
30 Jan 2024 | 2.050 | 2.070 | 1.990 | 2.060 | 2.060 | 1,720,000 |
29 Jan 2024 | 2.150 | 2.280 | 2.080 | 2.090 | 2.090 | 1,516,000 |
26 Jan 2024 | 2.100 | 2.200 | 1.970 | 2.170 | 2.170 | 3,922,000 |
25 Jan 2024 | 1.940 | 2.150 | 1.850 | 2.100 | 2.100 | 5,092,000 |
24 Jan 2024 | 1.800 | 1.960 | 1.780 | 1.940 | 1.940 | 3,046,000 |
23 Jan 2024 | 1.750 | 1.850 | 1.740 | 1.750 | 1.750 | 4,596,000 |
22 Jan 2024 | 1.890 | 1.890 | 1.730 | 1.760 | 1.760 | 6,274,000 |
19 Jan 2024 | 1.880 | 1.990 | 1.810 | 1.880 | 1.880 | 2,332,000 |
18 Jan 2024 | 1.850 | 1.900 | 1.840 | 1.880 | 1.880 | 1,720,000 |
17 Jan 2024 | 1.880 | 1.890 | 1.800 | 1.850 | 1.850 | 10,660,000 |
16 Jan 2024 | 1.900 | 1.940 | 1.880 | 1.900 | 1.900 | 1,374,000 |
15 Jan 2024 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | - |
12 Jan 2024 | 2.000 | 2.090 | 1.990 | 2.030 | 2.030 | 1,860,000 |
11 Jan 2024 | 1.950 | 2.040 | 1.870 | 1.990 | 1.990 | 13,308,000 |
10 Jan 2024 | 1.870 | 1.950 | 1.860 | 1.950 | 1.950 | 1,634,000 |
09 Jan 2024 | 1.940 | 1.940 | 1.870 | 1.890 | 1.890 | 1,082,000 |
08 Jan 2024 | 1.960 | 1.960 | 1.870 | 1.890 | 1.890 | 2,428,000 |
05 Jan 2024 | 2.020 | 2.040 | 1.940 | 1.960 | 1.960 | 2,424,000 |
04 Jan 2024 | 2.070 | 2.080 | 1.940 | 2.020 | 2.020 | 6,356,000 |
03 Jan 2024 | 2.130 | 2.130 | 2.020 | 2.100 | 2.100 | 1,344,000 |
02 Jan 2024 | 2.370 | 2.400 | 2.110 | 2.120 | 2.120 | 4,384,500 |
29 Dec 2023 | 2.330 | 2.340 | 2.280 | 2.290 | 2.290 | 1,056,000 |
28 Dec 2023 | 2.080 | 2.350 | 2.080 | 2.330 | 2.330 | 2,774,000 |
27 Dec 2023 | 2.190 | 2.190 | 2.090 | 2.150 | 2.150 | 1,648,000 |
22 Dec 2023 | 2.260 | 2.350 | 2.130 | 2.190 | 2.190 | 2,406,000 |
21 Dec 2023 | 2.240 | 2.280 | 2.180 | 2.280 | 2.280 | 1,611,300 |
20 Dec 2023 | 2.380 | 2.380 | 2.200 | 2.240 | 2.240 | 1,902,000 |
19 Dec 2023 | 2.400 | 2.420 | 2.200 | 2.250 | 2.250 | 5,394,000 |
18 Dec 2023 | 2.450 | 2.530 | 2.400 | 2.400 | 2.400 | 2,118,000 |
15 Dec 2023 | 2.170 | 2.570 | 2.160 | 2.490 | 2.490 | 8,390,002 |
14 Dec 2023 | 2.190 | 2.320 | 2.130 | 2.150 | 2.150 | 2,538,000 |
13 Dec 2023 | 2.160 | 2.340 | 2.130 | 2.180 | 2.180 | 2,922,000 |
12 Dec 2023 | 2.030 | 2.240 | 1.990 | 2.190 | 2.190 | 3,328,000 |
11 Dec 2023 | 2.010 | 2.050 | 1.960 | 2.020 | 2.020 | 1,872,000 |
08 Dec 2023 | 2.130 | 2.130 | 2.000 | 2.020 | 2.020 | 2,800,000 |
07 Dec 2023 | 2.190 | 2.250 | 2.050 | 2.070 | 2.070 | 3,890,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |