Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 5.24 | 5.34 | 5.22 | 5.24 | 5.24 | 6,152 |
04 Jun 2024 | 5.23 | 5.26 | 5.16 | 5.18 | 5.18 | 11,007 |
03 Jun 2024 | 5.49 | 5.58 | 5.29 | 5.31 | 5.31 | 11,432 |
31 May 2024 | 5.49 | 5.64 | 5.36 | 5.45 | 5.45 | 54,583 |
30 May 2024 | 5.24 | 5.55 | 5.29 | 5.56 | 5.56 | 37,992 |
29 May 2024 | 5.08 | 5.33 | 5.09 | 5.32 | 5.32 | 27,008 |
28 May 2024 | 4.84 | 5.09 | 4.95 | 5.11 | 5.11 | 26,471 |
24 May 2024 | 4.67 | 4.74 | 4.71 | 4.69 | 4.69 | 10,775 |
23 May 2024 | 4.71 | 4.77 | 4.75 | 4.72 | 4.72 | 9,159 |
22 May 2024 | 4.63 | 4.67 | 4.44 | 4.68 | 4.68 | 24,186 |
21 May 2024 | 4.70 | 4.64 | 4.50 | 4.55 | 4.55 | 23,754 |
20 May 2024 | 5.09 | 5.07 | 4.68 | 4.73 | 4.73 | 71,522 |
17 May 2024 | 4.93 | 5.07 | 4.97 | 5.11 | 5.11 | 8,116 |
16 May 2024 | 4.95 | 4.93 | 4.84 | 4.89 | 4.89 | 10,023 |
15 May 2024 | 4.90 | 5.05 | 4.87 | 4.93 | 4.93 | 23,610 |
14 May 2024 | 5.14 | 5.23 | 4.82 | 4.88 | 4.88 | 58,571 |
13 May 2024 | 5.18 | 5.45 | 5.12 | 5.22 | 5.22 | 33,958 |
10 May 2024 | 4.84 | 5.04 | 4.91 | 4.96 | 4.96 | 56,087 |
09 May 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
08 May 2024 | 4.66 | 4.89 | 4.51 | 4.72 | 4.72 | 19,427 |
07 May 2024 | 4.39 | 4.75 | 4.49 | 4.72 | 4.72 | 31,956 |
03 May 2024 | 4.81 | 4.84 | 4.57 | 4.71 | 4.71 | 38,545 |
02 May 2024 | 4.47 | 4.49 | 4.49 | 4.74 | 4.74 | 31,740 |
01 May 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
30 Apr 2024 | 4.54 | 4.58 | 4.50 | 4.49 | 4.49 | 38,683 |
29 Apr 2024 | 4.48 | 4.62 | 4.33 | 4.49 | 4.49 | 85,279 |
26 Apr 2024 | 4.57 | 4.52 | 4.47 | 4.52 | 4.52 | 176,543 |
25 Apr 2024 | 4.60 | 4.67 | 4.50 | 4.55 | 4.55 | 56,522 |
24 Apr 2024 | 4.75 | 4.64 | 4.50 | 4.55 | 4.55 | 121,578 |
23 Apr 2024 | 4.81 | 4.71 | 4.62 | 4.64 | 4.64 | 99,905 |
22 Apr 2024 | 4.65 | 4.78 | 4.56 | 4.77 | 4.77 | 223,019 |
19 Apr 2024 | 4.80 | 4.89 | 4.45 | 4.65 | 4.65 | 95,174 |
18 Apr 2024 | 4.82 | 4.86 | 4.64 | 4.76 | 4.76 | 226,174 |
17 Apr 2024 | 5.25 | 5.15 | 4.85 | 4.89 | 4.89 | 74,375 |
16 Apr 2024 | 5.30 | 5.53 | 5.11 | 5.15 | 5.15 | 226,644 |
15 Apr 2024 | 5.35 | 5.51 | 5.08 | 5.43 | 5.43 | 51,162 |
12 Apr 2024 | 5.09 | 5.30 | 4.99 | 5.28 | 5.28 | 603,690 |
11 Apr 2024 | 4.73 | 4.94 | 4.67 | 4.97 | 4.97 | 223,284 |
10 Apr 2024 | 4.97 | 5.03 | 4.78 | 4.83 | 4.83 | 104,874 |
09 Apr 2024 | 4.48 | 4.99 | 4.47 | 4.97 | 4.97 | 739,771 |
08 Apr 2024 | 4.60 | 4.63 | 4.50 | 4.51 | 4.51 | 276,390 |
05 Apr 2024 | 4.60 | 4.69 | 4.58 | 4.62 | 4.62 | 411,311 |
04 Apr 2024 | 4.83 | 4.83 | 4.61 | 4.78 | 4.78 | 762,646 |
03 Apr 2024 | 4.56 | 4.87 | 4.30 | 4.76 | 4.76 | 816,672 |
02 Apr 2024 | 4.54 | 4.78 | 4.50 | 4.56 | 4.56 | 440,972 |
28 Mar 2024 | 4.44 | 4.46 | 4.38 | 4.39 | 4.39 | 21,296 |
27 Mar 2024 | 4.56 | 4.76 | 4.30 | 4.39 | 4.39 | 200,273 |
26 Mar 2024 | 8.78 | 9.50 | 8.95 | 9.47 | 9.47 | 53,937 |
25 Mar 2024 | 8.94 | 9.05 | 8.66 | 8.79 | 8.79 | 74,135 |
22 Mar 2024 | 9.09 | 9.56 | 8.91 | 9.22 | 9.22 | 91,896 |
21 Mar 2024 | 7.50 | 9.01 | 7.71 | 9.03 | 9.03 | 194,007 |
20 Mar 2024 | 8.35 | 8.23 | 7.90 | 7.94 | 7.94 | 94,695 |
19 Mar 2024 | 7.49 | 8.21 | 7.72 | 8.19 | 8.19 | 58,174 |
18 Mar 2024 | 7.08 | 7.45 | 7.26 | 7.36 | 7.36 | 36,119 |
15 Mar 2024 | 7.41 | 7.21 | 6.97 | 7.17 | 7.17 | 1,348,123 |
14 Mar 2024 | 7.35 | 7.55 | 7.26 | 7.24 | 7.24 | 10,838 |
13 Mar 2024 | 7.39 | 7.31 | 7.22 | 7.25 | 7.25 | 21,851 |
12 Mar 2024 | 7.48 | 7.53 | 7.34 | 7.26 | 7.26 | 11,351 |
11 Mar 2024 | 7.26 | 7.34 | 7.20 | 7.18 | 7.18 | 8,907 |
08 Mar 2024 | 7.16 | 7.36 | 7.08 | 7.37 | 7.37 | 43,147 |
07 Mar 2024 | 7.43 | 7.30 | 7.09 | 7.20 | 7.20 | 28,207 |
06 Mar 2024 | 7.16 | 7.38 | 7.20 | 7.34 | 7.34 | 55,154 |
05 Mar 2024 | 7.31 | 7.31 | 7.20 | 7.22 | 7.22 | 104,279 |
04 Mar 2024 | 7.65 | 7.35 | 7.35 | 7.35 | 7.35 | 2,774 |
01 Mar 2024 | 7.75 | 7.74 | 7.50 | 7.66 | 7.66 | 69,766 |
29 Feb 2024 | 7.73 | 7.76 | 7.68 | 7.62 | 7.62 | 17,671 |
28 Feb 2024 | 7.62 | 7.78 | 7.51 | 7.77 | 7.77 | 139,616 |
27 Feb 2024 | 7.30 | 7.49 | 7.32 | 7.52 | 7.52 | 10,174 |
26 Feb 2024 | 7.44 | 7.24 | 7.09 | 7.19 | 7.19 | 30,716 |
23 Feb 2024 | 7.45 | 7.43 | 7.30 | 7.37 | 7.37 | 38,445 |
22 Feb 2024 | 7.85 | 7.58 | 7.45 | 7.49 | 7.49 | 55,088 |
21 Feb 2024 | 7.46 | 7.98 | 7.30 | 7.76 | 7.76 | 134,204 |
20 Feb 2024 | 8.33 | 8.48 | 7.36 | 7.53 | 7.53 | 486,839 |
19 Feb 2024 | 10.69 | 10.69 | 10.35 | 10.35 | 10.35 | 43,075 |
16 Feb 2024 | 10.64 | 10.84 | 10.60 | 10.70 | 10.70 | 41,647 |
15 Feb 2024 | 10.64 | 10.74 | 10.11 | 10.39 | 10.39 | 101,885 |
14 Feb 2024 | 10.22 | 10.74 | 10.12 | 10.76 | 10.76 | 32,266 |
13 Feb 2024 | 10.27 | 10.61 | 10.12 | 10.07 | 10.07 | 36,745 |
12 Feb 2024 | 10.06 | 10.38 | 10.17 | 10.26 | 10.26 | 29,615 |
09 Feb 2024 | 10.17 | 10.25 | 9.75 | 9.89 | 9.89 | 287,649 |
08 Feb 2024 | 9.88 | 10.24 | 9.85 | 10.27 | 10.27 | 27,153 |
07 Feb 2024 | 9.92 | 9.94 | 9.77 | 9.76 | 9.76 | 28,952 |
06 Feb 2024 | 10.23 | 10.20 | 9.71 | 10.04 | 10.04 | 24,952 |
05 Feb 2024 | 10.50 | 10.50 | 9.99 | 9.98 | 9.98 | 196,929 |
02 Feb 2024 | 11.11 | 11.10 | 10.69 | 10.72 | 10.72 | 5,903 |
01 Feb 2024 | 11.01 | 11.25 | 11.03 | 11.01 | 11.01 | 17,369 |
31 Jan 2024 | 11.06 | 11.20 | 11.08 | 11.07 | 11.07 | 10,177 |
30 Jan 2024 | 10.83 | 10.97 | 10.57 | 10.87 | 10.87 | 19,258 |
29 Jan 2024 | 10.83 | 10.82 | 10.33 | 10.72 | 10.72 | 132,885 |
26 Jan 2024 | 11.70 | 11.28 | 10.59 | 10.72 | 10.72 | 13,452 |
25 Jan 2024 | 11.78 | 11.86 | 11.37 | 11.67 | 11.67 | 14,790 |
24 Jan 2024 | 11.30 | 11.75 | 11.20 | 11.71 | 11.71 | 18,749 |
23 Jan 2024 | 10.47 | 11.26 | 10.66 | 11.25 | 11.25 | 17,701 |
22 Jan 2024 | 10.86 | 10.61 | 10.07 | 10.41 | 10.41 | 66,211 |
19 Jan 2024 | 9.86 | 10.07 | 9.82 | 9.92 | 9.92 | 9,656 |
18 Jan 2024 | 9.72 | 9.85 | 9.62 | 9.74 | 9.74 | 17,388 |
17 Jan 2024 | 9.92 | 9.92 | 9.52 | 9.49 | 9.49 | 37,089 |
16 Jan 2024 | 9.63 | 10.20 | 9.76 | 9.93 | 9.93 | 39,642 |
15 Jan 2024 | 10.52 | 10.93 | 9.61 | 9.76 | 9.76 | 42,995 |
12 Jan 2024 | 10.76 | 11.40 | 10.96 | 11.16 | 11.16 | 35,590 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |