Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 4.95 | 5.14 | 4.95 | 5.14 | 5.14 | 9,054 |
25 Apr 2024 | 4.91 | 4.97 | 4.84 | 4.87 | 4.87 | 58,116 |
24 Apr 2024 | 4.99 | 5.10 | 4.86 | 5.01 | 5.01 | 79,582 |
23 Apr 2024 | 5.50 | 5.50 | 5.00 | 5.00 | 5.00 | 22,363 |
22 Apr 2024 | 5.91 | 5.98 | 5.91 | 5.98 | 5.98 | 20,044 |
19 Apr 2024 | 5.97 | 5.99 | 5.97 | 5.99 | 5.99 | 621 |
18 Apr 2024 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 4,704 |
17 Apr 2024 | 5.83 | 5.84 | 5.77 | 5.84 | 5.84 | 60,856 |
16 Apr 2024 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | 2,172 |
15 Apr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1,225 |
12 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2,170 |
11 Apr 2024 | 5.85 | 5.93 | 5.84 | 5.85 | 5.85 | 6,231 |
10 Apr 2024 | 6.06 | 6.06 | 5.90 | 6.02 | 6.02 | 3,243 |
09 Apr 2024 | 5.96 | 5.96 | 5.93 | 5.93 | 5.93 | 5,730 |
08 Apr 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 3,852 |
05 Apr 2024 | 5.96 | 5.96 | 5.95 | 5.95 | 5.95 | 7,327 |
04 Apr 2024 | 6.00 | 6.07 | 6.00 | 6.04 | 6.04 | 6,040 |
03 Apr 2024 | 5.88 | 5.96 | 5.87 | 5.95 | 5.95 | 10,094 |
02 Apr 2024 | 5.96 | 5.96 | 5.89 | 5.96 | 5.96 | 5,402 |
28 Mar 2024 | 5.95 | 5.95 | 5.93 | 5.95 | 5.95 | 7,412 |
27 Mar 2024 | 6.01 | 6.02 | 5.91 | 5.96 | 5.96 | 13,343 |
26 Mar 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 3,881 |
25 Mar 2024 | 5.97 | 5.98 | 5.95 | 5.98 | 5.98 | 11,876 |
22 Mar 2024 | 5.92 | 5.95 | 5.86 | 5.93 | 5.93 | 29,913 |
21 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 465 |
20 Mar 2024 | 6.01 | 6.05 | 5.99 | 6.04 | 6.04 | 9,962 |
19 Mar 2024 | 6.11 | 6.13 | 6.11 | 6.11 | 6.11 | 18,638 |
18 Mar 2024 | 6.05 | 6.16 | 6.05 | 6.12 | 6.12 | 12,647 |
15 Mar 2024 | 6.21 | 6.22 | 6.12 | 6.12 | 6.12 | 23,959 |
14 Mar 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 1,260 |
13 Mar 2024 | 6.48 | 6.48 | 6.44 | 6.44 | 6.44 | 3,888 |
12 Mar 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 2,498 |
11 Mar 2024 | 6.18 | 6.28 | 6.18 | 6.28 | 6.28 | 3,725 |
08 Mar 2024 | 6.22 | 6.23 | 6.20 | 6.20 | 6.20 | 70 |
07 Mar 2024 | 6.15 | 6.18 | 6.15 | 6.18 | 6.18 | 13,183 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 6.07 | 6.10 | 6.06 | 6.06 | 6.06 | 4,295 |
04 Mar 2024 | 6.38 | 6.38 | 6.24 | 6.24 | 6.24 | 7,809 |
01 Mar 2024 | 6.18 | 6.36 | 6.18 | 6.25 | 6.25 | 131,485 |
29 Feb 2024 | 6.22 | 6.22 | 6.18 | 6.18 | 6.18 | 103,608 |
28 Feb 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1,385 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 6.20 | 6.26 | 6.20 | 6.20 | 6.20 | 91,902 |
23 Feb 2024 | 6.30 | 6.30 | 6.14 | 6.24 | 6.24 | 18,738 |
22 Feb 2024 | 5.99 | 6.22 | 5.95 | 6.01 | 6.01 | 68,216 |
21 Feb 2024 | 5.91 | 5.93 | 5.81 | 5.85 | 5.85 | 59,983 |
20 Feb 2024 | 6.14 | 6.14 | 5.93 | 5.95 | 5.95 | 37,938 |
19 Feb 2024 | 6.24 | 6.26 | 6.23 | 6.26 | 6.26 | 11,191 |
16 Feb 2024 | 5.91 | 6.40 | 5.91 | 6.10 | 6.10 | 34,122 |
15 Feb 2024 | 5.12 | 5.20 | 5.11 | 5.20 | 5.20 | 73,681 |
14 Feb 2024 | 5.01 | 5.09 | 4.96 | 4.96 | 4.96 | 11,648 |
13 Feb 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 24,814 |
12 Feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 4,650 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 682 |
07 Feb 2024 | 5.16 | 5.16 | 5.15 | 5.15 | 5.15 | 5,447 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 5.20 | 5.20 | 5.13 | 5.13 | 5.13 | 7,076 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 5.30 | 5.35 | 5.26 | 5.26 | 5.26 | 14,037 |
31 Jan 2024 | 5.57 | 5.57 | 5.31 | 5.31 | 5.31 | 171,285 |
30 Jan 2024 | 5.67 | 5.67 | 5.58 | 5.67 | 5.67 | 62,329 |
29 Jan 2024 | 5.57 | 5.68 | 5.49 | 5.68 | 5.68 | 1,015,541 |
26 Jan 2024 | 5.52 | 5.59 | 5.52 | 5.59 | 5.59 | 589,457 |
25 Jan 2024 | 5.57 | 5.59 | 5.57 | 5.57 | 5.57 | 149,702 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 5.33 | 5.42 | 5.28 | 5.42 | 5.42 | 257,711 |
19 Jan 2024 | 5.40 | 5.40 | 5.28 | 5.31 | 5.31 | 57,415 |
18 Jan 2024 | 5.34 | 5.41 | 5.30 | 5.38 | 5.38 | 40,186 |
17 Jan 2024 | 5.32 | 5.35 | 5.31 | 5.35 | 5.35 | 14,248 |
16 Jan 2024 | 5.49 | 5.51 | 5.46 | 5.46 | 5.46 | 4,435 |
15 Jan 2024 | 5.43 | 5.49 | 5.39 | 5.41 | 5.41 | 8,952 |
12 Jan 2024 | 5.51 | 5.53 | 5.46 | 5.49 | 5.49 | 14,509 |
11 Jan 2024 | 5.49 | 5.50 | 5.40 | 5.44 | 5.44 | 39,369 |
10 Jan 2024 | 5.36 | 5.41 | 5.30 | 5.39 | 5.39 | 18,282 |
09 Jan 2024 | 5.35 | 5.39 | 5.28 | 5.36 | 5.36 | 7,259 |
08 Jan 2024 | 5.18 | 5.28 | 5.18 | 5.18 | 5.18 | 7,111 |
05 Jan 2024 | 5.24 | 5.30 | 5.24 | 5.30 | 5.30 | 58,364 |
04 Jan 2024 | 5.24 | 5.38 | 5.24 | 5.38 | 5.38 | 85,825 |
03 Jan 2024 | 5.20 | 5.36 | 5.19 | 5.36 | 5.36 | 1,717 |
02 Jan 2024 | 5.30 | 5.39 | 5.20 | 5.20 | 5.20 | 19,242 |
29 Dec 2023 | 5.22 | 5.22 | 5.14 | 5.14 | 5.14 | 16,805 |
28 Dec 2023 | 5.08 | 5.12 | 5.06 | 5.06 | 5.06 | 91,851 |
27 Dec 2023 | 5.13 | 5.13 | 5.06 | 5.06 | 5.06 | 269,597 |
22 Dec 2023 | 5.15 | 5.18 | 5.15 | 5.16 | 5.16 | 3,735 |
21 Dec 2023 | 5.07 | 5.10 | 5.05 | 5.10 | 5.10 | 9,061 |
20 Dec 2023 | 5.03 | 5.10 | 5.00 | 5.00 | 5.00 | 17,781 |
19 Dec 2023 | 5.11 | 5.14 | 4.99 | 5.09 | 5.09 | 17,976 |
18 Dec 2023 | 5.21 | 5.25 | 5.12 | 5.12 | 5.12 | 24,318 |
15 Dec 2023 | 5.33 | 5.33 | 5.32 | 5.32 | 5.32 | 1,585 |
14 Dec 2023 | 5.30 | 5.31 | 5.27 | 5.31 | 5.31 | 134,880 |
13 Dec 2023 | 5.07 | 5.16 | 5.07 | 5.15 | 5.15 | 67,314 |
12 Dec 2023 | 5.18 | 5.18 | 5.01 | 5.01 | 5.01 | 6,457 |
11 Dec 2023 | 5.13 | 5.19 | 5.13 | 5.19 | 5.19 | 1,319 |
08 Dec 2023 | 5.28 | 5.32 | 5.18 | 5.22 | 5.22 | 438,964 |
07 Dec 2023 | 5.19 | 5.26 | 4.88 | 4.88 | 4.88 | 22,177 |
06 Dec 2023 | 4.70 | 4.85 | 4.69 | 4.85 | 4.85 | 21,460 |
05 Dec 2023 | 4.49 | 4.57 | 4.49 | 4.52 | 4.52 | 17,776 |
04 Dec 2023 | 4.59 | 4.59 | 4.54 | 4.54 | 4.54 | 14,392 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |