Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 5.080 | 5.080 | 4.950 | 5.060 | 5.060 | 1,082,000 |
07 May 2024 | 5.000 | 5.130 | 4.980 | 5.000 | 5.000 | 2,190,000 |
06 May 2024 | 5.000 | 5.110 | 4.990 | 5.010 | 5.010 | 1,833,039 |
03 May 2024 | 5.080 | 5.140 | 4.990 | 5.090 | 5.090 | 2,048,000 |
02 May 2024 | 5.020 | 5.040 | 4.900 | 5.020 | 5.020 | 1,814,000 |
30 Apr 2024 | 4.950 | 5.000 | 4.850 | 5.000 | 5.000 | 2,788,000 |
29 Apr 2024 | 5.050 | 5.150 | 4.930 | 4.980 | 4.980 | 2,785,210 |
26 Apr 2024 | 4.900 | 5.020 | 4.900 | 5.000 | 5.000 | 2,484,000 |
25 Apr 2024 | 4.850 | 4.910 | 4.840 | 4.870 | 4.870 | 1,946,000 |
24 Apr 2024 | 4.740 | 4.910 | 4.720 | 4.910 | 4.910 | 2,314,940 |
23 Apr 2024 | 4.770 | 4.780 | 4.640 | 4.730 | 4.730 | 2,050,000 |
22 Apr 2024 | 4.660 | 4.790 | 4.660 | 4.770 | 4.770 | 2,120,000 |
19 Apr 2024 | 4.740 | 4.740 | 4.600 | 4.670 | 4.670 | 1,866,000 |
18 Apr 2024 | 4.650 | 4.790 | 4.650 | 4.750 | 4.750 | 1,930,000 |
17 Apr 2024 | 4.700 | 4.750 | 4.670 | 4.690 | 4.690 | 1,894,000 |
16 Apr 2024 | 4.770 | 4.770 | 4.690 | 4.710 | 4.710 | 1,976,000 |
15 Apr 2024 | 4.760 | 4.800 | 4.700 | 4.770 | 4.770 | 1,772,000 |
12 Apr 2024 | 4.780 | 4.790 | 4.680 | 4.770 | 4.770 | 2,242,000 |
11 Apr 2024 | 4.730 | 4.820 | 4.710 | 4.780 | 4.780 | 2,250,000 |
10 Apr 2024 | 4.730 | 4.760 | 4.610 | 4.750 | 4.750 | 2,291,112 |
09 Apr 2024 | 4.530 | 4.790 | 4.530 | 4.700 | 4.700 | 2,462,150 |
08 Apr 2024 | 4.810 | 4.810 | 4.520 | 4.550 | 4.550 | 2,645,112 |
05 Apr 2024 | 4.600 | 4.860 | 4.600 | 4.780 | 4.780 | 3,016,000 |
03 Apr 2024 | 4.350 | 4.550 | 4.310 | 4.530 | 4.530 | 3,462,738 |
02 Apr 2024 | 4.260 | 4.340 | 4.250 | 4.330 | 4.330 | 4,126,738 |
28 Mar 2024 | 4.170 | 4.220 | 4.120 | 4.190 | 4.190 | 3,002,286 |
27 Mar 2024 | 4.170 | 4.190 | 4.110 | 4.150 | 4.150 | 3,742,000 |
26 Mar 2024 | 4.130 | 4.170 | 4.050 | 4.150 | 4.150 | 3,608,700 |
25 Mar 2024 | 4.190 | 4.200 | 4.030 | 4.070 | 4.070 | 2,772,806 |
22 Mar 2024 | 4.260 | 4.300 | 4.070 | 4.150 | 4.150 | 2,675,860 |
21 Mar 2024 | 4.110 | 4.300 | 4.110 | 4.240 | 4.240 | 4,744,400 |
20 Mar 2024 | 4.210 | 4.260 | 4.070 | 4.110 | 4.110 | 9,140,000 |
19 Mar 2024 | 4.060 | 4.230 | 3.980 | 4.210 | 4.210 | 5,099,883 |
18 Mar 2024 | 4.100 | 4.100 | 4.040 | 4.090 | 4.090 | 1,988,000 |
15 Mar 2024 | 4.070 | 4.100 | 4.000 | 4.070 | 4.070 | 2,962,000 |
14 Mar 2024 | 4.110 | 4.150 | 4.030 | 4.070 | 4.070 | 2,061,376 |
13 Mar 2024 | 4.130 | 4.200 | 4.060 | 4.110 | 4.110 | 2,598,000 |
12 Mar 2024 | 4.080 | 4.150 | 4.040 | 4.150 | 4.150 | 2,732,000 |
11 Mar 2024 | 4.000 | 4.080 | 4.020 | 4.070 | 4.070 | 2,190,000 |
08 Mar 2024 | 4.070 | 4.100 | 3.980 | 4.000 | 4.000 | 1,912,000 |
07 Mar 2024 | 4.030 | 4.070 | 3.960 | 4.050 | 4.050 | 2,786,000 |
06 Mar 2024 | 4.070 | 4.070 | 3.960 | 4.000 | 4.000 | 2,576,000 |
05 Mar 2024 | 4.020 | 4.100 | 3.960 | 4.000 | 4.000 | 1,822,000 |
04 Mar 2024 | 4.100 | 4.140 | 4.010 | 4.030 | 4.030 | 1,858,000 |
01 Mar 2024 | 4.110 | 4.110 | 4.030 | 4.070 | 4.070 | 2,465,600 |
29 Feb 2024 | 4.120 | 4.190 | 4.090 | 4.100 | 4.100 | 3,681,600 |
28 Feb 2024 | 4.230 | 4.230 | 4.070 | 4.100 | 4.100 | 3,892,000 |
27 Feb 2024 | 4.280 | 4.280 | 4.180 | 4.210 | 4.210 | 4,059,398 |
26 Feb 2024 | 4.380 | 4.380 | 4.230 | 4.270 | 4.270 | 4,384,000 |
23 Feb 2024 | 4.350 | 4.420 | 4.320 | 4.360 | 4.360 | 4,608,400 |
22 Feb 2024 | 4.340 | 4.370 | 4.270 | 4.360 | 4.360 | 4,698,000 |
21 Feb 2024 | 4.480 | 4.480 | 4.300 | 4.340 | 4.340 | 4,697,378 |
20 Feb 2024 | 4.320 | 4.350 | 4.250 | 4.320 | 4.320 | 4,722,000 |
19 Feb 2024 | 4.380 | 4.380 | 4.240 | 4.320 | 4.320 | 4,158,000 |
16 Feb 2024 | 4.240 | 4.340 | 4.240 | 4.290 | 4.290 | 2,876,000 |
15 Feb 2024 | 4.060 | 4.280 | 4.060 | 4.240 | 4.240 | 2,956,000 |
14 Feb 2024 | 4.240 | 4.290 | 4.120 | 4.210 | 4.210 | 3,483,560 |
09 Feb 2024 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | - |
08 Feb 2024 | 4.230 | 4.300 | 4.220 | 4.260 | 4.260 | 3,652,000 |
07 Feb 2024 | 4.200 | 4.330 | 4.200 | 4.220 | 4.220 | 3,974,000 |
06 Feb 2024 | 4.200 | 4.330 | 4.170 | 4.250 | 4.250 | 4,202,000 |
05 Feb 2024 | 4.150 | 4.260 | 4.050 | 4.200 | 4.200 | 3,758,000 |
02 Feb 2024 | 4.260 | 4.330 | 4.140 | 4.190 | 4.190 | 3,698,000 |
01 Feb 2024 | 4.210 | 4.290 | 4.130 | 4.240 | 4.240 | 3,728,000 |
31 Jan 2024 | 4.160 | 4.270 | 4.160 | 4.210 | 4.210 | 4,084,000 |
30 Jan 2024 | 4.380 | 4.380 | 4.120 | 4.150 | 4.150 | 3,726,000 |
29 Jan 2024 | 4.390 | 4.480 | 4.350 | 4.390 | 4.390 | 3,582,000 |
26 Jan 2024 | 4.340 | 4.470 | 4.300 | 4.410 | 4.410 | 4,862,000 |
25 Jan 2024 | 4.340 | 4.380 | 4.270 | 4.360 | 4.360 | 3,521,147 |
24 Jan 2024 | 4.320 | 4.370 | 4.200 | 4.340 | 4.340 | 4,596,000 |
23 Jan 2024 | 4.240 | 4.340 | 4.220 | 4.300 | 4.300 | 3,666,000 |
22 Jan 2024 | 4.300 | 4.320 | 4.190 | 4.230 | 4.230 | 2,936,000 |
19 Jan 2024 | 4.310 | 4.360 | 4.270 | 4.330 | 4.330 | 3,226,000 |
18 Jan 2024 | 4.190 | 4.350 | 4.190 | 4.300 | 4.300 | 4,334,000 |
17 Jan 2024 | 4.440 | 4.440 | 4.200 | 4.230 | 4.230 | 2,844,000 |
16 Jan 2024 | 4.340 | 4.470 | 4.210 | 4.450 | 4.450 | 4,674,000 |
15 Jan 2024 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | - |
12 Jan 2024 | 4.390 | 4.500 | 4.340 | 4.480 | 4.480 | 5,072,000 |
11 Jan 2024 | 4.200 | 4.380 | 4.200 | 4.380 | 4.380 | 4,734,000 |
10 Jan 2024 | 4.260 | 4.300 | 4.210 | 4.250 | 4.250 | 4,649,687 |
09 Jan 2024 | 4.340 | 4.390 | 4.300 | 4.360 | 4.360 | 4,764,000 |
08 Jan 2024 | 4.440 | 4.460 | 4.290 | 4.330 | 4.330 | 4,580,000 |
05 Jan 2024 | 4.380 | 4.490 | 4.380 | 4.450 | 4.450 | 5,138,000 |
04 Jan 2024 | 4.320 | 4.400 | 4.320 | 4.390 | 4.390 | 4,612,000 |
03 Jan 2024 | 4.430 | 4.430 | 4.300 | 4.370 | 4.370 | 4,668,000 |
02 Jan 2024 | 4.390 | 4.460 | 4.330 | 4.460 | 4.460 | 4,648,000 |
29 Dec 2023 | 4.420 | 4.430 | 4.300 | 4.400 | 4.400 | 4,694,000 |
28 Dec 2023 | 4.330 | 4.410 | 4.320 | 4.410 | 4.410 | 4,630,000 |
27 Dec 2023 | 4.260 | 4.370 | 4.220 | 4.320 | 4.320 | 4,839,761 |
22 Dec 2023 | 4.400 | 4.410 | 4.240 | 4.300 | 4.300 | 3,524,001 |
21 Dec 2023 | 4.270 | 4.400 | 4.270 | 4.370 | 4.370 | 4,820,000 |
20 Dec 2023 | 4.180 | 4.290 | 4.180 | 4.270 | 4.270 | 4,856,000 |
19 Dec 2023 | 4.100 | 4.180 | 4.050 | 4.180 | 4.180 | 4,906,000 |
18 Dec 2023 | 4.150 | 4.200 | 4.080 | 4.120 | 4.120 | 4,864,000 |
15 Dec 2023 | 4.160 | 4.250 | 4.140 | 4.220 | 4.220 | 4,354,000 |
14 Dec 2023 | 4.010 | 4.160 | 4.010 | 4.160 | 4.160 | 4,148,000 |
13 Dec 2023 | 4.090 | 4.100 | 3.980 | 3.990 | 3.990 | 5,150,000 |
12 Dec 2023 | 4.040 | 4.110 | 3.960 | 4.100 | 4.100 | 5,052,644 |
11 Dec 2023 | 3.900 | 3.980 | 3.660 | 3.950 | 3.950 | 4,214,335 |
08 Dec 2023 | 3.870 | 3.980 | 3.870 | 3.940 | 3.940 | 3,282,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |