Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 5.02 | 5.16 | 5.02 | 5.12 | 5.12 | 6,045 |
03 May 2024 | 4.96 | 4.99 | 4.95 | 9.36 | 9.36 | 5,255 |
02 May 2024 | 5.05 | 5.05 | 4.99 | 9.36 | 9.36 | 70 |
01 May 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
30 Apr 2024 | 5.03 | 5.04 | 4.96 | 9.36 | 9.36 | 438 |
29 Apr 2024 | 5.00 | 5.00 | 4.91 | 9.36 | 9.36 | 772 |
26 Apr 2024 | 4.97 | 4.98 | 4.90 | 9.36 | 9.36 | 4,288 |
25 Apr 2024 | 4.71 | 4.89 | 4.70 | 9.36 | 9.36 | 4,579 |
24 Apr 2024 | 4.71 | 4.74 | 4.70 | 9.36 | 9.36 | 2,359 |
23 Apr 2024 | 4.54 | 4.61 | 4.53 | 9.36 | 9.36 | 2,578 |
22 Apr 2024 | 4.51 | 4.63 | 4.51 | 9.36 | 9.36 | 4,406 |
19 Apr 2024 | 4.36 | 4.58 | 4.34 | 9.36 | 9.36 | 6,220 |
18 Apr 2024 | 4.64 | 4.64 | 4.50 | 9.36 | 9.36 | 9,987 |
17 Apr 2024 | 4.38 | 4.62 | 4.32 | 9.36 | 9.36 | 19,327 |
16 Apr 2024 | 4.20 | 4.20 | 4.19 | 9.36 | 9.36 | 11,673 |
15 Apr 2024 | 4.15 | 4.15 | 4.11 | 9.36 | 9.36 | 3,887 |
12 Apr 2024 | 4.26 | 4.26 | 4.13 | 9.36 | 9.36 | 2,393 |
11 Apr 2024 | 4.13 | 4.17 | 4.13 | 9.36 | 9.36 | 5,678 |
10 Apr 2024 | 4.26 | 4.28 | 4.18 | 9.36 | 9.36 | 6,791 |
09 Apr 2024 | 4.00 | 4.10 | 4.00 | 9.36 | 9.36 | 992 |
08 Apr 2024 | 3.82 | 3.98 | 3.80 | 9.36 | 9.36 | 2,047 |
05 Apr 2024 | 3.76 | 3.83 | 3.76 | 9.36 | 9.36 | 898 |
04 Apr 2024 | 3.83 | 3.83 | 3.80 | 9.36 | 9.36 | 5,959 |
03 Apr 2024 | 3.72 | 3.72 | 3.72 | 9.36 | 9.36 | 454 |
02 Apr 2024 | 3.71 | 3.71 | 3.68 | 9.36 | 9.36 | 1,296 |
28 Mar 2024 | 3.64 | 3.64 | 3.64 | 9.36 | 9.36 | 5,566 |
27 Mar 2024 | 3.68 | 3.68 | 3.67 | 9.36 | 9.36 | 1,215 |
26 Mar 2024 | 3.66 | 3.66 | 3.66 | 9.36 | 9.36 | 5,954 |
25 Mar 2024 | 3.66 | 3.66 | 3.65 | 9.36 | 9.36 | 4,182 |
22 Mar 2024 | 3.67 | 3.68 | 3.67 | 9.36 | 9.36 | 2,381 |
21 Mar 2024 | 3.65 | 3.65 | 3.65 | 9.36 | 9.36 | 395 |
20 Mar 2024 | 3.61 | 3.61 | 3.61 | 9.36 | 9.36 | 426 |
19 Mar 2024 | 3.48 | 3.57 | 3.48 | 9.36 | 9.36 | 3,263 |
18 Mar 2024 | 3.52 | 3.52 | 3.52 | 9.36 | 9.36 | 841 |
15 Mar 2024 | 3.56 | 3.56 | 3.53 | 9.36 | 9.36 | 6,528 |
14 Mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
13 Mar 2024 | 3.55 | 3.55 | 3.53 | 9.36 | 9.36 | 1,508 |
12 Mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
11 Mar 2024 | 3.58 | 3.58 | 3.58 | 9.36 | 9.36 | 100 |
08 Mar 2024 | 3.59 | 3.59 | 3.59 | 9.36 | 9.36 | 8 |
07 Mar 2024 | 3.54 | 3.57 | 3.54 | 9.36 | 9.36 | 600 |
06 Mar 2024 | 3.55 | 3.57 | 3.55 | 9.36 | 9.36 | 116 |
05 Mar 2024 | 3.52 | 3.53 | 3.47 | 9.36 | 9.36 | 5,247 |
04 Mar 2024 | 3.65 | 3.65 | 3.60 | 9.36 | 9.36 | 520 |
01 Mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
29 Feb 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
28 Feb 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
27 Feb 2024 | 3.80 | 3.80 | 3.78 | 9.36 | 9.36 | 912 |
26 Feb 2024 | 3.77 | 3.77 | 3.75 | 9.36 | 9.36 | 64 |
23 Feb 2024 | 3.76 | 3.77 | 3.76 | 9.36 | 9.36 | 1,397 |
22 Feb 2024 | 3.80 | 3.80 | 3.80 | 9.36 | 9.36 | 45 |
21 Feb 2024 | 3.76 | 3.76 | 3.72 | 9.36 | 9.36 | 914 |
20 Feb 2024 | 3.74 | 3.79 | 3.73 | 9.36 | 9.36 | 1,464 |
19 Feb 2024 | 3.73 | 3.77 | 3.73 | 9.36 | 9.36 | 1,152 |
16 Feb 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
15 Feb 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
14 Feb 2024 | 3.68 | 3.68 | 3.65 | 9.36 | 9.36 | 827 |
13 Feb 2024 | 3.73 | 3.73 | 3.68 | 9.36 | 9.36 | 1,130 |
12 Feb 2024 | 3.76 | 3.77 | 3.76 | 9.36 | 9.36 | 1,172 |
09 Feb 2024 | 3.68 | 3.73 | 3.68 | 9.36 | 9.36 | 3,168 |
08 Feb 2024 | 3.74 | 3.74 | 3.71 | 9.36 | 9.36 | 2,128 |
07 Feb 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
06 Feb 2024 | 3.71 | 3.79 | 3.71 | 9.36 | 9.36 | 1,739 |
05 Feb 2024 | 3.75 | 3.75 | 3.71 | 9.36 | 9.36 | 1,304 |
02 Feb 2024 | 3.72 | 3.72 | 3.72 | 9.36 | 9.36 | 878 |
01 Feb 2024 | 3.71 | 3.71 | 3.70 | 9.36 | 9.36 | 121 |
31 Jan 2024 | 3.75 | 3.75 | 3.74 | 9.36 | 9.36 | 605 |
30 Jan 2024 | 3.78 | 3.80 | 3.78 | 9.36 | 9.36 | 1,555 |
29 Jan 2024 | 3.85 | 3.87 | 3.84 | 9.36 | 9.36 | 412 |
26 Jan 2024 | 3.85 | 3.85 | 3.85 | 9.36 | 9.36 | 29 |
25 Jan 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
24 Jan 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
23 Jan 2024 | 3.83 | 3.86 | 3.82 | 9.36 | 9.36 | 714 |
22 Jan 2024 | 3.82 | 3.82 | 3.82 | 9.36 | 9.36 | 516 |
19 Jan 2024 | 3.85 | 3.85 | 3.82 | 9.36 | 9.36 | 3,622 |
18 Jan 2024 | 3.86 | 3.87 | 3.83 | 9.36 | 9.36 | 238 |
17 Jan 2024 | 3.80 | 3.91 | 3.80 | 9.36 | 9.36 | 7,755 |
16 Jan 2024 | 3.82 | 3.88 | 3.80 | 9.36 | 9.36 | 4,178 |
15 Jan 2024 | 3.96 | 3.97 | 3.88 | 9.36 | 9.36 | 7,418 |
12 Jan 2024 | 3.90 | 4.16 | 3.90 | 9.36 | 9.36 | 5,224 |
11 Jan 2024 | 3.83 | 3.85 | 3.83 | 9.36 | 9.36 | 666 |
10 Jan 2024 | 3.77 | 3.79 | 3.76 | 9.36 | 9.36 | 1,633 |
09 Jan 2024 | 3.76 | 3.76 | 3.72 | 9.36 | 9.36 | 1,102 |
08 Jan 2024 | 3.72 | 3.82 | 3.72 | 9.36 | 9.36 | 842 |
05 Jan 2024 | 3.68 | 3.74 | 3.68 | 9.36 | 9.36 | 1,377 |
04 Jan 2024 | 3.71 | 3.72 | 3.70 | 9.36 | 9.36 | 1,312 |
03 Jan 2024 | 3.68 | 3.70 | 3.68 | 9.36 | 9.36 | 746 |
02 Jan 2024 | 3.76 | 3.76 | 3.71 | 9.36 | 9.36 | 428 |
29 Dec 2023 | 3.73 | 3.73 | 3.71 | 9.36 | 9.36 | 299 |
28 Dec 2023 | 3.74 | 3.77 | 3.69 | 9.36 | 9.36 | 1,881 |
27 Dec 2023 | 3.68 | 3.74 | 3.68 | 9.36 | 9.36 | 1,973 |
22 Dec 2023 | 3.61 | 3.71 | 3.61 | 9.36 | 9.36 | 1,255 |
21 Dec 2023 | 3.67 | 3.67 | 3.63 | 9.36 | 9.36 | 4,744 |
20 Dec 2023 | 3.61 | 3.66 | 3.61 | 9.36 | 9.36 | 3,084 |
19 Dec 2023 | 3.66 | 3.66 | 3.60 | 9.36 | 9.36 | 13,812 |
18 Dec 2023 | 3.62 | 3.63 | 3.58 | 9.36 | 9.36 | 6,865 |
15 Dec 2023 | 3.63 | 3.66 | 3.63 | 9.36 | 9.36 | 4,924 |
14 Dec 2023 | 3.58 | 3.58 | 3.56 | 9.36 | 9.36 | 1,569 |
13 Dec 2023 | 3.52 | 3.53 | 3.48 | 9.36 | 9.36 | 3,644 |
12 Dec 2023 | 3.63 | 3.63 | 3.55 | 9.36 | 9.36 | 13,863 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |