Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 5.49 | 5.63 | 5.49 | 5.55 | 5.55 | 6,939 |
07 May 2024 | 5.74 | 5.83 | 5.41 | 5.53 | 5.53 | 595,435 |
03 May 2024 | 5.67 | 5.67 | 5.33 | 5.50 | 5.50 | 565,428 |
02 May 2024 | 5.39 | 5.61 | 5.17 | 5.45 | 5.45 | 1,175,237 |
01 May 2024 | 4.71 | 5.41 | 4.70 | 5.30 | 5.30 | 2,204,785 |
30 Apr 2024 | 4.56 | 4.82 | 4.51 | 4.68 | 4.68 | 584,542 |
29 Apr 2024 | 4.61 | 4.74 | 4.47 | 4.60 | 4.60 | 715,074 |
26 Apr 2024 | 4.29 | 4.54 | 4.29 | 4.46 | 4.46 | 520,058 |
25 Apr 2024 | 4.17 | 4.21 | 4.00 | 4.13 | 4.13 | 200,889 |
24 Apr 2024 | 4.15 | 4.22 | 4.05 | 4.12 | 4.12 | 423,634 |
23 Apr 2024 | 4.00 | 4.13 | 3.98 | 4.08 | 4.08 | 277,094 |
22 Apr 2024 | 3.79 | 4.04 | 3.61 | 4.02 | 4.02 | 517,598 |
19 Apr 2024 | 3.97 | 3.97 | 3.80 | 3.83 | 3.83 | 332,767 |
18 Apr 2024 | 3.90 | 4.09 | 3.85 | 4.00 | 4.00 | 303,224 |
17 Apr 2024 | 3.81 | 3.96 | 3.77 | 3.94 | 3.94 | 302,418 |
16 Apr 2024 | 3.91 | 3.91 | 3.70 | 3.89 | 3.89 | 755,086 |
15 Apr 2024 | 4.08 | 4.21 | 3.83 | 3.86 | 3.86 | 1,031,332 |
12 Apr 2024 | 4.45 | 4.45 | 4.08 | 4.15 | 4.15 | 983,329 |
11 Apr 2024 | 4.65 | 4.65 | 4.43 | 4.45 | 4.45 | 412,928 |
10 Apr 2024 | 4.75 | 4.80 | 4.54 | 4.58 | 4.58 | 277,481 |
09 Apr 2024 | 4.40 | 4.79 | 4.40 | 4.66 | 4.66 | 843,405 |
08 Apr 2024 | 4.44 | 4.52 | 4.39 | 4.42 | 4.42 | 3,157,728 |
05 Apr 2024 | 4.49 | 4.58 | 4.42 | 4.45 | 4.45 | 322,138 |
04 Apr 2024 | 4.50 | 4.75 | 4.50 | 4.60 | 4.60 | 582,279 |
03 Apr 2024 | 4.54 | 4.54 | 4.36 | 4.46 | 4.46 | 384,477 |
02 Apr 2024 | 4.67 | 4.67 | 4.36 | 4.52 | 4.52 | 646,539 |
28 Mar 2024 | 4.69 | 4.85 | 4.50 | 4.51 | 4.51 | 873,653 |
27 Mar 2024 | 4.77 | 4.79 | 4.45 | 4.70 | 4.70 | 1,266,524 |
26 Mar 2024 | 4.98 | 4.98 | 4.77 | 4.90 | 4.90 | 667,819 |
25 Mar 2024 | 4.96 | 5.08 | 4.85 | 4.92 | 4.92 | 766,003 |
22 Mar 2024 | 5.04 | 5.05 | 4.81 | 4.89 | 4.89 | 837,158 |
21 Mar 2024 | 5.16 | 5.23 | 4.96 | 5.00 | 5.00 | 870,394 |
20 Mar 2024 | 5.20 | 5.25 | 5.03 | 5.10 | 5.10 | 764,726 |
19 Mar 2024 | 5.51 | 5.55 | 5.13 | 5.18 | 5.18 | 1,234,333 |
18 Mar 2024 | 5.58 | 5.86 | 5.48 | 5.57 | 5.57 | 708,660 |
15 Mar 2024 | 5.70 | 5.75 | 5.57 | 5.60 | 5.60 | 387,110 |
14 Mar 2024 | 5.93 | 5.93 | 5.55 | 5.55 | 5.55 | 490,725 |
13 Mar 2024 | 6.18 | 6.27 | 5.94 | 5.97 | 5.97 | 419,677 |
12 Mar 2024 | 6.14 | 6.30 | 6.07 | 6.24 | 6.24 | 435,427 |
11 Mar 2024 | 5.78 | 6.23 | 5.78 | 6.18 | 6.18 | 805,256 |
08 Mar 2024 | 5.78 | 5.92 | 5.65 | 5.70 | 5.70 | 273,488 |
07 Mar 2024 | 5.66 | 5.75 | 5.47 | 5.66 | 5.66 | 384,347 |
06 Mar 2024 | 5.53 | 5.88 | 5.35 | 5.76 | 5.76 | 758,068 |
05 Mar 2024 | 5.39 | 5.61 | 4.79 | 5.47 | 5.47 | 1,738,262 |
04 Mar 2024 | 5.80 | 5.86 | 5.25 | 5.31 | 5.31 | 1,066,846 |
01 Mar 2024 | 5.72 | 5.90 | 5.67 | 5.81 | 5.81 | 520,061 |
29 Feb 2024 | 5.47 | 5.79 | 5.46 | 5.70 | 5.70 | 634,431 |
28 Feb 2024 | 5.77 | 5.77 | 5.39 | 5.48 | 5.48 | 915,205 |
27 Feb 2024 | 5.74 | 5.93 | 5.65 | 5.75 | 5.75 | 743,263 |
26 Feb 2024 | 5.53 | 5.77 | 5.44 | 5.61 | 5.61 | 860,363 |
23 Feb 2024 | 5.82 | 5.87 | 5.37 | 5.45 | 5.45 | 1,040,438 |
22 Feb 2024 | 6.01 | 6.10 | 5.71 | 5.79 | 5.79 | 701,217 |
21 Feb 2024 | 6.13 | 6.24 | 5.90 | 6.05 | 6.05 | 395,326 |
20 Feb 2024 | 6.20 | 6.21 | 5.79 | 5.91 | 5.91 | 635,271 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 6.19 | 6.34 | 6.09 | 6.16 | 6.16 | 625,195 |
15 Feb 2024 | 6.03 | 6.29 | 6.02 | 6.08 | 6.08 | 881,441 |
14 Feb 2024 | 5.73 | 6.01 | 5.65 | 5.96 | 5.96 | 741,405 |
13 Feb 2024 | 6.12 | 6.14 | 5.69 | 5.72 | 5.72 | 562,224 |
12 Feb 2024 | 5.91 | 6.28 | 5.80 | 6.12 | 6.12 | 1,468,472 |
09 Feb 2024 | 5.76 | 5.92 | 5.72 | 5.91 | 5.91 | 255,219 |
08 Feb 2024 | 5.92 | 5.93 | 5.72 | 5.85 | 5.85 | 615,750 |
07 Feb 2024 | 5.98 | 6.10 | 5.74 | 5.96 | 5.96 | 255,534 |
06 Feb 2024 | 5.43 | 5.93 | 5.43 | 5.91 | 5.91 | 731,317 |
05 Feb 2024 | 5.54 | 5.65 | 5.30 | 5.40 | 5.40 | 766,307 |
02 Feb 2024 | 5.80 | 5.92 | 5.43 | 5.52 | 5.52 | 455,936 |
01 Feb 2024 | 5.65 | 5.91 | 5.54 | 5.68 | 5.68 | 692,895 |
31 Jan 2024 | 5.76 | 5.86 | 5.43 | 5.72 | 5.72 | 714,781 |
30 Jan 2024 | 6.09 | 6.10 | 5.86 | 5.88 | 5.88 | 631,972 |
29 Jan 2024 | 6.12 | 6.18 | 5.95 | 6.09 | 6.09 | 420,799 |
26 Jan 2024 | 5.97 | 6.14 | 5.93 | 6.07 | 6.07 | 366,887 |
25 Jan 2024 | 5.98 | 6.07 | 5.83 | 6.01 | 6.01 | 649,582 |
24 Jan 2024 | 6.26 | 6.58 | 6.01 | 6.03 | 6.03 | 919,819 |
23 Jan 2024 | 5.99 | 6.87 | 5.99 | 6.28 | 6.28 | 1,273,764 |
22 Jan 2024 | 6.00 | 6.17 | 5.76 | 5.95 | 5.95 | 854,486 |
19 Jan 2024 | 6.32 | 6.32 | 5.86 | 6.01 | 6.01 | 1,072,871 |
18 Jan 2024 | 6.25 | 6.56 | 6.10 | 6.13 | 6.13 | 832,301 |
17 Jan 2024 | 6.50 | 6.60 | 6.11 | 6.31 | 6.31 | 700,038 |
16 Jan 2024 | 7.18 | 7.21 | 6.56 | 6.56 | 6.56 | 1,852,364 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 7.41 | 7.53 | 7.20 | 7.22 | 7.22 | 496,991 |
11 Jan 2024 | 7.43 | 7.67 | 7.32 | 7.40 | 7.40 | 657,466 |
10 Jan 2024 | 7.61 | 7.66 | 7.31 | 7.42 | 7.42 | 596,617 |
09 Jan 2024 | 7.95 | 8.00 | 7.59 | 7.60 | 7.60 | 678,227 |
08 Jan 2024 | 8.09 | 8.09 | 7.74 | 8.01 | 8.01 | 556,692 |
05 Jan 2024 | 8.28 | 8.33 | 8.03 | 8.14 | 8.14 | 230,458 |
04 Jan 2024 | 8.50 | 8.50 | 8.29 | 8.33 | 8.33 | 298,667 |
03 Jan 2024 | 8.55 | 8.56 | 8.10 | 8.46 | 8.46 | 612,724 |
02 Jan 2024 | 9.48 | 9.48 | 8.45 | 8.48 | 8.48 | 1,342,468 |
29 Dec 2023 | 9.44 | 9.51 | 8.95 | 9.18 | 9.18 | 1,081,888 |
28 Dec 2023 | 9.25 | 9.57 | 9.00 | 9.34 | 9.34 | 1,161,458 |
27 Dec 2023 | 9.32 | 9.38 | 8.90 | 9.10 | 9.10 | 899,706 |
22 Dec 2023 | 8.26 | 8.59 | 8.02 | 8.50 | 8.50 | 1,005,609 |
21 Dec 2023 | 8.00 | 8.30 | 7.98 | 8.16 | 8.16 | 759,296 |
20 Dec 2023 | 8.80 | 8.87 | 8.25 | 8.25 | 8.25 | 1,120,406 |
19 Dec 2023 | 8.42 | 8.90 | 8.36 | 8.82 | 8.82 | 1,366,610 |
18 Dec 2023 | 8.09 | 8.95 | 7.97 | 8.42 | 8.42 | 1,996,028 |
15 Dec 2023 | 7.82 | 8.20 | 7.74 | 7.87 | 7.87 | 1,429,400 |
14 Dec 2023 | 7.44 | 8.01 | 7.33 | 7.78 | 7.78 | 1,788,265 |
13 Dec 2023 | 7.29 | 7.31 | 7.05 | 7.15 | 7.15 | 540,580 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |