Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 4.2900 | 4.5100 | 4.2900 | 4.4888 | 4.4888 | 347,728 |
25 Apr 2024 | 4.1700 | 4.2100 | 4.0000 | 4.1300 | 4.1300 | 200,889 |
24 Apr 2024 | 4.1500 | 4.2200 | 4.0500 | 4.1188 | 4.1188 | 423,634 |
23 Apr 2024 | 4.0000 | 4.1300 | 3.9800 | 4.0812 | 4.0812 | 277,094 |
22 Apr 2024 | 3.7900 | 4.0400 | 3.6100 | 4.0200 | 4.0200 | 517,598 |
19 Apr 2024 | 3.9700 | 3.9700 | 3.8000 | 3.8288 | 3.8288 | 332,767 |
18 Apr 2024 | 3.9000 | 4.0900 | 3.8500 | 3.9988 | 3.9988 | 303,224 |
17 Apr 2024 | 3.8100 | 3.9600 | 3.7700 | 3.9412 | 3.9412 | 302,418 |
16 Apr 2024 | 3.9100 | 3.9100 | 3.7000 | 3.8900 | 3.8900 | 755,086 |
15 Apr 2024 | 4.0800 | 4.2100 | 3.8300 | 3.8550 | 3.8550 | 1,031,332 |
12 Apr 2024 | 4.4500 | 4.4500 | 4.0800 | 4.1500 | 4.1500 | 983,329 |
11 Apr 2024 | 4.6500 | 4.6500 | 4.4300 | 4.4488 | 4.4488 | 412,928 |
10 Apr 2024 | 4.7500 | 4.7988 | 4.5400 | 4.5800 | 4.5800 | 277,481 |
09 Apr 2024 | 4.4000 | 4.7900 | 4.4000 | 4.6550 | 4.6550 | 843,405 |
08 Apr 2024 | 4.4400 | 4.5200 | 4.3900 | 4.4212 | 4.4212 | 3,157,728 |
05 Apr 2024 | 4.4900 | 4.5800 | 4.4200 | 4.4488 | 4.4488 | 322,138 |
04 Apr 2024 | 4.5000 | 4.7500 | 4.5000 | 4.6000 | 4.6000 | 582,279 |
03 Apr 2024 | 4.5400 | 4.5400 | 4.3600 | 4.4602 | 4.4602 | 384,477 |
02 Apr 2024 | 4.6700 | 4.6700 | 4.3600 | 4.5188 | 4.5188 | 646,539 |
28 Mar 2024 | 4.6900 | 4.8500 | 4.5000 | 4.5088 | 4.5088 | 873,653 |
27 Mar 2024 | 4.7700 | 4.7900 | 4.4500 | 4.7000 | 4.7000 | 1,266,524 |
26 Mar 2024 | 4.9800 | 4.9800 | 4.7700 | 4.8960 | 4.8960 | 667,819 |
25 Mar 2024 | 4.9600 | 5.0800 | 4.8500 | 4.9188 | 4.9188 | 766,003 |
22 Mar 2024 | 5.0400 | 5.0500 | 4.8100 | 4.8900 | 4.8900 | 837,158 |
21 Mar 2024 | 5.1600 | 5.2300 | 4.9600 | 5.0000 | 5.0000 | 870,394 |
20 Mar 2024 | 5.2000 | 5.2500 | 5.0300 | 5.0988 | 5.0988 | 764,726 |
19 Mar 2024 | 5.5100 | 5.5500 | 5.1300 | 5.1800 | 5.1800 | 1,234,333 |
18 Mar 2024 | 5.5801 | 5.8600 | 5.4800 | 5.5750 | 5.5750 | 708,660 |
15 Mar 2024 | 5.7000 | 5.7500 | 5.5700 | 5.6000 | 5.6000 | 387,110 |
14 Mar 2024 | 5.9300 | 5.9300 | 5.5500 | 5.5500 | 5.5500 | 490,725 |
13 Mar 2024 | 6.1800 | 6.2700 | 5.9400 | 5.9700 | 5.9700 | 419,677 |
12 Mar 2024 | 6.1400 | 6.3000 | 6.0700 | 6.2388 | 6.2388 | 435,427 |
11 Mar 2024 | 5.7800 | 6.2300 | 5.7800 | 6.1788 | 6.1788 | 805,256 |
08 Mar 2024 | 5.7800 | 5.9200 | 5.6500 | 5.7012 | 5.7012 | 273,488 |
07 Mar 2024 | 5.6600 | 5.7500 | 5.4700 | 5.6600 | 5.6600 | 384,347 |
06 Mar 2024 | 5.5300 | 5.8800 | 5.3500 | 5.7600 | 5.7600 | 758,068 |
05 Mar 2024 | 5.3900 | 5.6100 | 4.7900 | 5.4688 | 5.4688 | 1,738,262 |
04 Mar 2024 | 5.8000 | 5.8600 | 5.2500 | 5.3100 | 5.3100 | 1,066,846 |
01 Mar 2024 | 5.7200 | 5.9000 | 5.6700 | 5.8100 | 5.8100 | 520,061 |
29 Feb 2024 | 5.4700 | 5.7900 | 5.4600 | 5.6950 | 5.6950 | 634,431 |
28 Feb 2024 | 5.7700 | 5.7700 | 5.3900 | 5.4800 | 5.4800 | 915,205 |
27 Feb 2024 | 5.7400 | 5.9300 | 5.6500 | 5.7488 | 5.7488 | 743,263 |
26 Feb 2024 | 5.5300 | 5.7700 | 5.4400 | 5.6088 | 5.6088 | 860,363 |
23 Feb 2024 | 5.8200 | 5.8700 | 5.3700 | 5.4500 | 5.4500 | 1,040,438 |
22 Feb 2024 | 6.0098 | 6.1000 | 5.7101 | 5.7912 | 5.7912 | 701,217 |
21 Feb 2024 | 6.1300 | 6.2400 | 5.9000 | 6.0512 | 6.0512 | 395,326 |
20 Feb 2024 | 6.2000 | 6.2100 | 5.7900 | 5.9050 | 5.9050 | 635,271 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 6.1900 | 6.3400 | 6.0900 | 6.1590 | 6.1590 | 625,195 |
15 Feb 2024 | 6.0300 | 6.2900 | 6.0200 | 6.0812 | 6.0812 | 881,441 |
14 Feb 2024 | 5.7300 | 6.0100 | 5.6500 | 5.9600 | 5.9600 | 741,405 |
13 Feb 2024 | 6.1200 | 6.1388 | 5.6900 | 5.7200 | 5.7200 | 562,224 |
12 Feb 2024 | 5.9100 | 6.2800 | 5.8000 | 6.1212 | 6.1212 | 1,468,472 |
09 Feb 2024 | 5.7600 | 5.9200 | 5.7200 | 5.9100 | 5.9100 | 255,219 |
08 Feb 2024 | 5.9200 | 5.9300 | 5.7200 | 5.8500 | 5.8500 | 615,750 |
07 Feb 2024 | 5.9800 | 6.1000 | 5.7400 | 5.9600 | 5.9600 | 255,534 |
06 Feb 2024 | 5.4300 | 5.9300 | 5.4300 | 5.9050 | 5.9050 | 731,317 |
05 Feb 2024 | 5.5400 | 5.6500 | 5.3000 | 5.4000 | 5.4000 | 766,307 |
02 Feb 2024 | 5.8000 | 5.9200 | 5.4300 | 5.5188 | 5.5188 | 455,936 |
01 Feb 2024 | 5.6500 | 5.9100 | 5.5400 | 5.6778 | 5.6778 | 692,895 |
31 Jan 2024 | 5.7600 | 5.8600 | 5.4300 | 5.7188 | 5.7188 | 714,781 |
30 Jan 2024 | 6.0900 | 6.1000 | 5.8600 | 5.8800 | 5.8800 | 631,972 |
29 Jan 2024 | 6.1200 | 6.1800 | 5.9500 | 6.0888 | 6.0888 | 420,799 |
26 Jan 2024 | 5.9700 | 6.1400 | 5.9300 | 6.0688 | 6.0688 | 366,887 |
25 Jan 2024 | 5.9800 | 6.0700 | 5.8300 | 6.0112 | 6.0112 | 649,582 |
24 Jan 2024 | 6.2600 | 6.5800 | 6.0100 | 6.0312 | 6.0312 | 919,819 |
23 Jan 2024 | 5.9900 | 6.8700 | 5.9900 | 6.2788 | 6.2788 | 1,273,764 |
22 Jan 2024 | 6.0000 | 6.1700 | 5.7600 | 5.9500 | 5.9500 | 854,486 |
19 Jan 2024 | 6.3200 | 6.3200 | 5.8600 | 6.0100 | 6.0100 | 1,072,871 |
18 Jan 2024 | 6.2500 | 6.5612 | 6.1000 | 6.1288 | 6.1288 | 832,301 |
17 Jan 2024 | 6.5000 | 6.6000 | 6.1100 | 6.3088 | 6.3088 | 700,038 |
16 Jan 2024 | 7.1800 | 7.2100 | 6.5600 | 6.5600 | 6.5600 | 1,852,364 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 7.4100 | 7.5288 | 7.2000 | 7.2164 | 7.2164 | 496,991 |
11 Jan 2024 | 7.4300 | 7.6700 | 7.3200 | 7.4000 | 7.4000 | 657,466 |
10 Jan 2024 | 7.6100 | 7.6600 | 7.3100 | 7.4188 | 7.4188 | 596,617 |
09 Jan 2024 | 7.9500 | 8.0000 | 7.5900 | 7.5968 | 7.5968 | 678,227 |
08 Jan 2024 | 8.0900 | 8.0900 | 7.7400 | 8.0100 | 8.0100 | 556,692 |
05 Jan 2024 | 8.2800 | 8.3300 | 8.0312 | 8.1412 | 8.1412 | 230,458 |
04 Jan 2024 | 8.5002 | 8.5002 | 8.2900 | 8.3300 | 8.3300 | 298,667 |
03 Jan 2024 | 8.5500 | 8.5600 | 8.1000 | 8.4600 | 8.4600 | 612,724 |
02 Jan 2024 | 9.4800 | 9.4800 | 8.4500 | 8.4788 | 8.4788 | 1,342,468 |
29 Dec 2023 | 9.4400 | 9.5050 | 8.9500 | 9.1800 | 9.1800 | 1,081,888 |
28 Dec 2023 | 9.2500 | 9.5700 | 9.0000 | 9.3400 | 9.3400 | 1,161,458 |
27 Dec 2023 | 9.3200 | 9.3800 | 8.8950 | 9.0950 | 9.0950 | 899,706 |
22 Dec 2023 | 8.2600 | 8.5900 | 8.0200 | 8.4988 | 8.4988 | 1,005,609 |
21 Dec 2023 | 8.0000 | 8.3000 | 7.9800 | 8.1600 | 8.1600 | 759,296 |
20 Dec 2023 | 8.8000 | 8.8700 | 8.2500 | 8.2533 | 8.2533 | 1,120,406 |
19 Dec 2023 | 8.4200 | 8.9000 | 8.3600 | 8.8200 | 8.8200 | 1,366,610 |
18 Dec 2023 | 8.0900 | 8.9512 | 7.9700 | 8.4200 | 8.4200 | 1,996,028 |
15 Dec 2023 | 7.8200 | 8.2000 | 7.7400 | 7.8700 | 7.8700 | 1,429,400 |
14 Dec 2023 | 7.4400 | 8.0100 | 7.3300 | 7.7850 | 7.7850 | 1,788,265 |
13 Dec 2023 | 7.2900 | 7.3100 | 7.0500 | 7.1500 | 7.1500 | 540,580 |
12 Dec 2023 | 7.7400 | 7.7400 | 7.1700 | 7.2700 | 7.2700 | 892,847 |
11 Dec 2023 | 7.4400 | 7.6788 | 7.4000 | 7.6788 | 7.6788 | 461,801 |
08 Dec 2023 | 7.5400 | 7.5700 | 7.3000 | 7.3900 | 7.3900 | 687,292 |
07 Dec 2023 | 7.7900 | 7.9500 | 7.4300 | 7.5200 | 7.5200 | 947,962 |
06 Dec 2023 | 7.5200 | 8.2800 | 7.4900 | 7.8450 | 7.8450 | 2,213,866 |
05 Dec 2023 | 7.3600 | 7.9600 | 7.0100 | 7.5100 | 7.5100 | 1,815,536 |
04 Dec 2023 | 7.2400 | 7.3800 | 7.0300 | 7.3400 | 7.3400 | 903,359 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |