Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 5.57 | 5.79 | 5.52 | 5.68 | 5.68 | 56,036 |
16 May 2024 | 5.55 | 5.55 | 5.36 | 5.51 | 5.51 | 98,732 |
15 May 2024 | 5.20 | 5.40 | 5.04 | 5.40 | 5.40 | 105,261 |
14 May 2024 | 4.89 | 5.10 | 4.89 | 5.05 | 5.05 | 98,294 |
13 May 2024 | 5.01 | 5.10 | 5.00 | 5.04 | 5.04 | 26,932 |
10 May 2024 | 5.10 | 5.18 | 5.02 | 5.04 | 5.04 | 72,438 |
09 May 2024 | 4.77 | 5.01 | 4.72 | 4.97 | 4.97 | 110,861 |
08 May 2024 | 4.72 | 4.76 | 4.65 | 4.68 | 4.68 | 28,397 |
07 May 2024 | 4.91 | 4.99 | 4.87 | 4.91 | 4.91 | 36,117 |
03 May 2024 | 4.63 | 4.64 | 4.54 | 4.63 | 4.63 | 58,343 |
02 May 2024 | 4.45 | 4.62 | 4.45 | 4.56 | 4.56 | 65,770 |
01 May 2024 | 4.75 | 4.79 | 4.62 | 4.66 | 4.66 | 105,491 |
30 Apr 2024 | 4.82 | 4.89 | 4.69 | 4.74 | 4.74 | 40,428 |
29 Apr 2024 | 4.96 | 5.14 | 4.95 | 5.09 | 5.09 | 119,415 |
26 Apr 2024 | 4.88 | 4.98 | 4.80 | 4.97 | 4.97 | 43,232 |
25 Apr 2024 | 4.72 | 4.86 | 4.64 | 4.86 | 4.86 | 51,065 |
24 Apr 2024 | 4.77 | 4.87 | 4.74 | 4.87 | 4.87 | 38,577 |
23 Apr 2024 | 4.76 | 4.89 | 4.75 | 4.87 | 4.87 | 31,531 |
22 Apr 2024 | 5.01 | 5.03 | 4.85 | 4.99 | 4.99 | 51,229 |
19 Apr 2024 | 5.20 | 5.22 | 5.13 | 5.16 | 5.16 | 29,478 |
18 Apr 2024 | 5.39 | 5.43 | 5.27 | 5.33 | 5.33 | 27,030 |
17 Apr 2024 | 5.45 | 5.55 | 5.38 | 5.45 | 5.45 | 34,545 |
16 Apr 2024 | 5.16 | 5.25 | 5.12 | 5.18 | 5.18 | 67,249 |
15 Apr 2024 | 5.49 | 5.49 | 5.28 | 5.39 | 5.39 | 90,756 |
12 Apr 2024 | 5.60 | 5.85 | 5.49 | 5.50 | 5.50 | 134,991 |
11 Apr 2024 | 5.50 | 5.56 | 5.32 | 5.54 | 5.54 | 101,355 |
10 Apr 2024 | 5.38 | 5.61 | 5.37 | 5.44 | 5.44 | 95,632 |
09 Apr 2024 | 5.66 | 5.92 | 5.62 | 5.67 | 5.67 | 134,180 |
08 Apr 2024 | 5.35 | 5.57 | 5.33 | 5.54 | 5.54 | 98,960 |
05 Apr 2024 | 5.05 | 5.19 | 5.02 | 5.13 | 5.13 | 113,642 |
04 Apr 2024 | 5.06 | 5.28 | 5.01 | 5.22 | 5.22 | 111,710 |
03 Apr 2024 | 4.78 | 4.93 | 4.75 | 4.93 | 4.93 | 83,041 |
02 Apr 2024 | 4.77 | 4.89 | 4.77 | 4.85 | 4.85 | 50,562 |
28 Mar 2024 | 4.51 | 4.72 | 4.51 | 4.68 | 4.68 | 38,454 |
27 Mar 2024 | 4.36 | 4.51 | 4.34 | 4.51 | 4.51 | 36,826 |
26 Mar 2024 | 4.64 | 4.66 | 4.47 | 4.51 | 4.51 | 28,342 |
25 Mar 2024 | 4.61 | 4.71 | 4.61 | 4.61 | 4.61 | 24,575 |
22 Mar 2024 | 4.69 | 4.69 | 4.57 | 4.59 | 4.59 | 31,590 |
21 Mar 2024 | 4.50 | 4.75 | 4.50 | 4.69 | 4.69 | 135,350 |
20 Mar 2024 | 4.09 | 4.54 | 4.07 | 4.53 | 4.53 | 122,556 |
19 Mar 2024 | 4.06 | 4.16 | 4.05 | 4.14 | 4.14 | 191,072 |
18 Mar 2024 | 4.31 | 4.32 | 4.24 | 4.25 | 4.25 | 131,463 |
15 Mar 2024 | 4.63 | 4.66 | 4.55 | 4.57 | 4.57 | 15,964 |
14 Mar 2024 | 4.64 | 4.64 | 4.50 | 4.53 | 4.53 | 30,162 |
13 Mar 2024 | 4.61 | 4.81 | 4.59 | 4.76 | 4.76 | 98,359 |
12 Mar 2024 | 4.45 | 4.52 | 4.38 | 4.46 | 4.46 | 22,193 |
11 Mar 2024 | 4.49 | 4.64 | 4.46 | 4.61 | 4.61 | 23,593 |
08 Mar 2024 | 4.59 | 4.71 | 4.55 | 4.71 | 4.71 | 34,977 |
07 Mar 2024 | 4.38 | 4.52 | 4.35 | 4.49 | 4.49 | 33,339 |
06 Mar 2024 | 4.00 | 4.49 | 4.00 | 4.42 | 4.42 | 141,897 |
05 Mar 2024 | 4.30 | 4.30 | 3.86 | 3.94 | 3.94 | 302,266 |
04 Mar 2024 | 4.18 | 4.24 | 4.11 | 4.23 | 4.23 | 50,504 |
01 Mar 2024 | 4.14 | 4.27 | 4.14 | 4.26 | 4.26 | 37,995 |
29 Feb 2024 | 4.22 | 4.23 | 4.06 | 4.10 | 4.10 | 33,206 |
28 Feb 2024 | 4.11 | 4.15 | 4.04 | 4.04 | 4.04 | 29,484 |
27 Feb 2024 | 4.26 | 4.29 | 4.24 | 4.26 | 4.26 | 7,887 |
26 Feb 2024 | 4.13 | 4.28 | 4.13 | 4.18 | 4.18 | 28,703 |
23 Feb 2024 | 4.18 | 4.28 | 4.15 | 4.28 | 4.28 | 11,215 |
22 Feb 2024 | 4.28 | 4.34 | 4.25 | 4.27 | 4.27 | 20,032 |
21 Feb 2024 | 4.30 | 4.35 | 4.24 | 4.27 | 4.27 | 70,976 |
20 Feb 2024 | 4.55 | 4.59 | 4.48 | 4.58 | 4.58 | 145,501 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 4.53 | 4.69 | 4.52 | 4.69 | 4.69 | 15,499 |
15 Feb 2024 | 4.55 | 4.68 | 4.51 | 4.55 | 4.55 | 65,398 |
14 Feb 2024 | 4.29 | 4.43 | 4.27 | 4.41 | 4.41 | 85,824 |
13 Feb 2024 | 4.23 | 4.23 | 4.12 | 4.14 | 4.14 | 73,358 |
12 Feb 2024 | 4.26 | 4.43 | 4.25 | 4.41 | 4.41 | 60,206 |
09 Feb 2024 | 4.34 | 4.34 | 4.18 | 4.27 | 4.27 | 59,197 |
08 Feb 2024 | 4.30 | 4.46 | 4.30 | 4.37 | 4.37 | 47,961 |
07 Feb 2024 | 4.60 | 4.60 | 4.45 | 4.46 | 4.46 | 20,506 |
06 Feb 2024 | 4.74 | 4.82 | 4.72 | 4.81 | 4.81 | 40,641 |
05 Feb 2024 | 4.76 | 4.76 | 4.58 | 4.68 | 4.68 | 47,932 |
02 Feb 2024 | 4.88 | 4.90 | 4.76 | 4.78 | 4.78 | 30,961 |
01 Feb 2024 | 4.89 | 4.99 | 4.86 | 4.97 | 4.97 | 7,716 |
31 Jan 2024 | 4.87 | 4.99 | 4.87 | 4.92 | 4.92 | 7,134 |
30 Jan 2024 | 4.93 | 4.97 | 4.80 | 4.84 | 4.84 | 11,111 |
29 Jan 2024 | 4.80 | 4.97 | 4.80 | 4.89 | 4.89 | 34,008 |
26 Jan 2024 | 4.85 | 4.93 | 4.79 | 4.85 | 4.85 | 38,654 |
25 Jan 2024 | 4.86 | 4.86 | 4.66 | 4.73 | 4.73 | 17,504 |
24 Jan 2024 | 4.88 | 4.89 | 4.67 | 4.68 | 4.68 | 91,222 |
23 Jan 2024 | 4.61 | 4.72 | 4.60 | 4.65 | 4.65 | 16,191 |
22 Jan 2024 | 4.39 | 4.58 | 4.36 | 4.48 | 4.48 | 17,451 |
19 Jan 2024 | 4.56 | 4.56 | 4.42 | 4.48 | 4.48 | 26,465 |
18 Jan 2024 | 4.54 | 4.69 | 4.48 | 4.62 | 4.62 | 21,786 |
17 Jan 2024 | 4.71 | 4.72 | 4.44 | 4.48 | 4.48 | 87,103 |
16 Jan 2024 | 4.88 | 4.99 | 4.76 | 4.79 | 4.79 | 53,300 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 5.04 | 5.42 | 5.04 | 5.19 | 5.19 | 29,546 |
11 Jan 2024 | 5.02 | 5.04 | 4.87 | 4.89 | 4.89 | 53,057 |
10 Jan 2024 | 5.03 | 5.03 | 4.95 | 5.01 | 5.01 | 27,834 |
09 Jan 2024 | 5.14 | 5.17 | 5.07 | 5.08 | 5.08 | 12,508 |
08 Jan 2024 | 5.11 | 5.14 | 4.98 | 5.13 | 5.13 | 468,315 |
05 Jan 2024 | 5.08 | 5.27 | 5.08 | 5.15 | 5.15 | 25,450 |
04 Jan 2024 | 5.05 | 5.17 | 5.05 | 5.11 | 5.11 | 54,258 |
03 Jan 2024 | 5.27 | 5.27 | 5.03 | 5.14 | 5.14 | 80,767 |
02 Jan 2024 | 5.41 | 5.44 | 5.34 | 5.36 | 5.36 | 46,208 |
29 Dec 2023 | 5.50 | 5.53 | 5.39 | 5.45 | 5.45 | 55,029 |
28 Dec 2023 | 5.59 | 5.65 | 5.52 | 5.53 | 5.53 | 60,528 |
27 Dec 2023 | 5.72 | 5.76 | 5.69 | 5.73 | 5.73 | 59,765 |
22 Dec 2023 | 5.62 | 5.81 | 5.61 | 5.65 | 5.65 | 93,456 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |