Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 5.61 | 5.63 | 5.49 | 5.58 | 5.58 | 36,856 |
27 Mar 2024 | 5.56 | 5.60 | 5.28 | 5.53 | 5.53 | 20,145 |
26 Mar 2024 | 5.53 | 5.57 | 5.53 | 5.55 | 5.55 | 16,841 |
25 Mar 2024 | 5.40 | 5.54 | 5.40 | 5.50 | 5.50 | 46,304 |
22 Mar 2024 | 5.50 | 5.53 | 5.43 | 5.50 | 5.50 | 61,952 |
21 Mar 2024 | 5.51 | 5.59 | 5.51 | 5.52 | 5.52 | 39,454 |
20 Mar 2024 | 5.30 | 5.55 | 5.30 | 5.50 | 5.50 | 26,081 |
19 Mar 2024 | 5.52 | 5.57 | 5.46 | 5.57 | 5.57 | 31,455 |
18 Mar 2024 | 5.36 | 5.50 | 5.36 | 5.45 | 5.45 | 40,968 |
15 Mar 2024 | 5.48 | 5.54 | 5.41 | 5.41 | 5.41 | 1,932 |
14 Mar 2024 | 5.39 | 5.46 | 5.32 | 5.43 | 5.43 | 104,407 |
13 Mar 2024 | 5.29 | 5.55 | 5.29 | 5.34 | 5.34 | 24,620 |
12 Mar 2024 | 5.23 | 5.28 | 5.18 | 5.26 | 5.26 | 1,067 |
11 Mar 2024 | 5.22 | 5.32 | 5.16 | 5.21 | 5.21 | 22,602 |
08 Mar 2024 | 5.29 | 5.34 | 5.05 | 5.28 | 5.28 | 2,001,203 |
07 Mar 2024 | 5.04 | 5.26 | 5.04 | 5.16 | 5.16 | 35,023 |
06 Mar 2024 | 4.91 | 5.07 | 4.91 | 5.01 | 5.01 | 31,594 |
05 Mar 2024 | 4.84 | 4.95 | 4.80 | 4.82 | 4.82 | 39,640 |
04 Mar 2024 | 5.09 | 5.11 | 4.85 | 4.96 | 4.96 | 58,645 |
01 Mar 2024 | 4.99 | 5.11 | 4.49 | 4.94 | 4.94 | 51,256 |
29 Feb 2024 | 4.78 | 5.02 | 4.78 | 5.02 | 5.02 | 39,128 |
28 Feb 2024 | 5.08 | 5.08 | 4.98 | 5.08 | 5.08 | 25,894 |
27 Feb 2024 | 5.09 | 5.10 | 4.83 | 5.06 | 5.06 | 44,872 |
26 Feb 2024 | 4.96 | 5.08 | 4.96 | 5.04 | 5.04 | 43,692 |
23 Feb 2024 | 5.01 | 5.01 | 4.93 | 5.00 | 5.00 | 42,371 |
22 Feb 2024 | 4.98 | 5.08 | 4.98 | 5.00 | 5.00 | 41,327 |
21 Feb 2024 | 4.91 | 5.01 | 4.87 | 4.93 | 4.93 | 53,477 |
20 Feb 2024 | 4.99 | 5.03 | 4.90 | 4.98 | 4.98 | 71,690 |
19 Feb 2024 | 5.00 | 5.06 | 4.78 | 4.93 | 4.93 | 88,395 |
16 Feb 2024 | 5.51 | 5.61 | 5.11 | 5.19 | 5.19 | 78,182 |
15 Feb 2024 | 5.11 | 5.54 | 5.11 | 5.45 | 5.45 | 63,933 |
14 Feb 2024 | 5.37 | 5.39 | 5.12 | 5.35 | 5.35 | 28,506 |
13 Feb 2024 | 5.43 | 5.43 | 5.34 | 5.41 | 5.41 | 41,586 |
12 Feb 2024 | 5.34 | 5.46 | 5.27 | 5.41 | 5.41 | 28,572 |
09 Feb 2024 | 5.24 | 5.34 | 5.24 | 5.31 | 5.31 | 47,449 |
08 Feb 2024 | 5.18 | 5.24 | 5.11 | 5.19 | 5.19 | 21,953 |
07 Feb 2024 | 5.29 | 5.30 | 5.15 | 5.17 | 5.17 | 11,689 |
06 Feb 2024 | 5.21 | 5.28 | 5.20 | 5.24 | 5.24 | 29,416 |
05 Feb 2024 | 5.23 | 5.30 | 5.15 | 5.18 | 5.18 | 37,906 |
02 Feb 2024 | 5.28 | 5.30 | 5.26 | 5.26 | 5.26 | 9,460 |
01 Feb 2024 | 5.40 | 5.49 | 5.40 | 5.42 | 5.42 | 4,402 |
31 Jan 2024 | 5.64 | 5.64 | 5.52 | 5.60 | 5.60 | 57,441 |
30 Jan 2024 | 5.62 | 5.62 | 5.54 | 5.57 | 5.57 | 46,453 |
29 Jan 2024 | 5.66 | 5.75 | 5.62 | 5.72 | 5.72 | 60,636 |
26 Jan 2024 | 5.49 | 5.54 | 5.47 | 5.50 | 5.50 | 31,064 |
25 Jan 2024 | 5.66 | 5.66 | 5.47 | 5.53 | 5.53 | 80,114 |
24 Jan 2024 | 5.43 | 5.45 | 5.34 | 5.45 | 5.45 | 52,499 |
23 Jan 2024 | 5.45 | 5.46 | 5.39 | 5.42 | 5.42 | 65,423 |
22 Jan 2024 | 5.39 | 5.43 | 5.33 | 5.40 | 5.40 | 45,653 |
19 Jan 2024 | 5.38 | 5.41 | 5.31 | 5.38 | 5.38 | 84,009 |
18 Jan 2024 | 5.34 | 5.34 | 5.26 | 5.29 | 5.29 | 50,851 |
17 Jan 2024 | 5.31 | 5.35 | 5.27 | 5.32 | 5.32 | 104,643 |
16 Jan 2024 | 5.28 | 5.43 | 5.28 | 5.38 | 5.38 | 54,826 |
15 Jan 2024 | 5.26 | 5.33 | 5.26 | 5.30 | 5.30 | 55,644 |
12 Jan 2024 | 5.20 | 5.26 | 5.20 | 5.23 | 5.23 | 29,022 |
11 Jan 2024 | 5.20 | 5.26 | 5.14 | 5.23 | 5.23 | 34,049 |
10 Jan 2024 | 5.19 | 5.26 | 5.18 | 5.21 | 5.21 | 26,276 |
09 Jan 2024 | 5.33 | 5.33 | 5.23 | 5.27 | 5.27 | 50,482 |
08 Jan 2024 | 5.49 | 5.49 | 5.30 | 5.43 | 5.43 | 66,418 |
05 Jan 2024 | 5.63 | 5.63 | 5.52 | 5.61 | 5.61 | 66,816 |
04 Jan 2024 | 5.74 | 5.75 | 5.70 | 5.72 | 5.72 | 37,968 |
03 Jan 2024 | 5.63 | 5.66 | 5.39 | 5.51 | 5.51 | 86,362 |
02 Jan 2024 | 5.93 | 6.00 | 5.53 | 5.60 | 5.60 | 126,640 |
29 Dec 2023 | 6.11 | 6.12 | 6.05 | 6.09 | 6.09 | 33,428 |
28 Dec 2023 | 6.09 | 6.13 | 6.04 | 6.10 | 6.10 | 29,271 |
27 Dec 2023 | 6.15 | 6.20 | 6.12 | 6.14 | 6.14 | 3,853 |
22 Dec 2023 | 6.21 | 6.23 | 6.11 | 6.14 | 6.14 | 29,103 |
21 Dec 2023 | 6.26 | 6.32 | 6.16 | 6.22 | 6.22 | 33,940 |
20 Dec 2023 | 6.30 | 6.32 | 6.24 | 6.24 | 6.24 | 45,449 |
19 Dec 2023 | 6.11 | 6.19 | 6.11 | 6.16 | 6.16 | 48,383 |
18 Dec 2023 | 5.97 | 6.20 | 5.97 | 6.16 | 6.16 | 130,304 |
15 Dec 2023 | 5.96 | 6.02 | 5.85 | 5.95 | 5.95 | 79,591 |
14 Dec 2023 | 5.80 | 5.91 | 5.79 | 5.80 | 5.80 | 25,610 |
13 Dec 2023 | 5.74 | 5.79 | 5.67 | 5.78 | 5.78 | 14,380 |
12 Dec 2023 | 5.97 | 6.01 | 5.83 | 5.84 | 5.84 | 41,732 |
11 Dec 2023 | 6.05 | 6.09 | 5.94 | 5.94 | 5.94 | 37,337 |
08 Dec 2023 | 5.90 | 6.07 | 5.89 | 6.03 | 6.03 | 89,550 |
07 Dec 2023 | 5.84 | 5.93 | 5.84 | 5.90 | 5.90 | 43,541 |
06 Dec 2023 | 6.03 | 6.10 | 5.86 | 5.86 | 5.86 | 161,783 |
05 Dec 2023 | 6.24 | 6.27 | 6.13 | 6.20 | 6.20 | 152,450 |
04 Dec 2023 | 6.40 | 6.41 | 6.16 | 6.37 | 6.37 | 104,643 |
01 Dec 2023 | 6.37 | 6.48 | 6.22 | 6.37 | 6.37 | 89,204 |
30 Nov 2023 | 6.51 | 6.64 | 6.32 | 6.54 | 6.54 | 274,842 |
29 Nov 2023 | 6.93 | 6.95 | 6.39 | 6.72 | 6.72 | 208,141 |
28 Nov 2023 | 6.84 | 6.96 | 6.84 | 6.91 | 6.91 | 56,642 |
27 Nov 2023 | 6.85 | 6.88 | 6.82 | 6.85 | 6.85 | 70,400 |
24 Nov 2023 | 6.85 | 6.93 | 6.80 | 6.91 | 6.91 | 57,091 |
23 Nov 2023 | 6.62 | 6.88 | 6.62 | 6.84 | 6.84 | 14,643 |
22 Nov 2023 | 6.59 | 6.66 | 6.51 | 6.58 | 6.58 | 87,715 |
21 Nov 2023 | 6.57 | 6.59 | 6.51 | 6.57 | 6.57 | 41,904 |
20 Nov 2023 | 6.61 | 6.68 | 6.59 | 6.64 | 6.64 | 123,321 |
17 Nov 2023 | 6.28 | 6.60 | 6.23 | 6.53 | 6.53 | 206,479 |
16 Nov 2023 | 6.40 | 6.40 | 6.24 | 6.31 | 6.31 | 142,393 |
15 Nov 2023 | 6.48 | 6.48 | 6.36 | 6.46 | 6.46 | 123,031 |
14 Nov 2023 | 6.41 | 6.49 | 6.32 | 6.42 | 6.42 | 140,196 |
13 Nov 2023 | 6.15 | 6.39 | 6.15 | 6.31 | 6.31 | 131,538 |
10 Nov 2023 | 5.96 | 6.21 | 5.95 | 5.95 | 5.95 | 170,133 |
09 Nov 2023 | 5.71 | 5.97 | 5.66 | 5.92 | 5.92 | 598,322 |
08 Nov 2023 | 5.89 | 6.03 | 5.70 | 5.88 | 5.88 | 189,920 |
07 Nov 2023 | 5.65 | 5.69 | 5.57 | 5.60 | 5.60 | 91,852 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |