Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 5.06 | 5.18 | 5.00 | 5.18 | 5.18 | 2,459 |
27 Mar 2024 | 4.93 | 5.11 | 4.85 | 5.03 | 5.03 | 1,911 |
26 Mar 2024 | 4.93 | 5.03 | 4.63 | 4.90 | 4.90 | 5,741 |
25 Mar 2024 | 4.67 | 4.67 | 4.51 | 4.51 | 4.51 | 9,238 |
22 Mar 2024 | 5.07 | 5.07 | 4.72 | 4.74 | 4.74 | 13,291 |
21 Mar 2024 | 5.24 | 5.27 | 5.13 | 5.16 | 5.16 | 7,085 |
20 Mar 2024 | 4.86 | 5.02 | 4.85 | 5.02 | 5.02 | 5,448 |
19 Mar 2024 | 4.88 | 4.91 | 4.80 | 4.86 | 4.86 | 20,432 |
18 Mar 2024 | 5.11 | 5.12 | 4.95 | 4.95 | 4.95 | 9,180 |
15 Mar 2024 | 5.07 | 5.26 | 5.07 | 5.16 | 5.16 | 7,463 |
14 Mar 2024 | 5.29 | 5.36 | 5.11 | 5.14 | 5.14 | 2,684 |
13 Mar 2024 | 5.28 | 5.57 | 5.28 | 5.36 | 5.36 | 3,652 |
12 Mar 2024 | 5.15 | 5.24 | 5.14 | 5.14 | 5.14 | 2,473 |
11 Mar 2024 | 5.39 | 5.51 | 5.27 | 5.29 | 5.29 | 2,431 |
08 Mar 2024 | 5.21 | 5.39 | 5.21 | 5.33 | 5.33 | 979 |
07 Mar 2024 | 5.06 | 5.32 | 5.05 | 5.24 | 5.24 | 10,854 |
06 Mar 2024 | 4.99 | 5.09 | 4.97 | 5.09 | 5.09 | 605 |
05 Mar 2024 | 5.07 | 5.13 | 5.04 | 5.04 | 5.04 | 3,884 |
04 Mar 2024 | 5.13 | 5.32 | 5.06 | 5.06 | 5.06 | 9,801 |
01 Mar 2024 | 5.21 | 5.41 | 5.17 | 5.33 | 5.33 | 3,019 |
29 Feb 2024 | 5.43 | 5.51 | 5.23 | 5.25 | 5.25 | 1,530 |
28 Feb 2024 | 5.27 | 5.36 | 5.21 | 5.32 | 5.32 | 2,456 |
27 Feb 2024 | 5.09 | 5.19 | 4.96 | 5.19 | 5.19 | 2,687 |
26 Feb 2024 | 4.97 | 5.05 | 4.80 | 4.93 | 4.93 | 941 |
23 Feb 2024 | 4.89 | 4.97 | 4.89 | 4.97 | 4.97 | 3,113 |
22 Feb 2024 | 5.02 | 5.09 | 4.98 | 5.09 | 5.09 | 4,486 |
21 Feb 2024 | 5.33 | 5.44 | 5.06 | 5.07 | 5.07 | 3,022 |
20 Feb 2024 | 5.63 | 5.63 | 5.37 | 5.40 | 5.40 | 3,408 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 5.71 | 5.82 | 5.66 | 5.79 | 5.79 | 2,174 |
15 Feb 2024 | 5.91 | 5.91 | 5.65 | 5.84 | 5.84 | 8,995 |
14 Feb 2024 | 5.67 | 5.80 | 5.64 | 5.77 | 5.77 | 6,824 |
13 Feb 2024 | 5.88 | 5.88 | 5.59 | 5.59 | 5.59 | 2,876 |
12 Feb 2024 | 5.87 | 5.99 | 5.78 | 5.99 | 5.99 | 11,504 |
09 Feb 2024 | 5.71 | 5.82 | 5.66 | 5.81 | 5.81 | 6,666 |
08 Feb 2024 | 5.67 | 5.76 | 5.56 | 5.70 | 5.70 | 1,105 |
07 Feb 2024 | 5.63 | 6.00 | 5.63 | 5.74 | 5.74 | 22,093 |
06 Feb 2024 | 5.39 | 5.54 | 5.30 | 5.53 | 5.53 | 9,959 |
05 Feb 2024 | 5.61 | 5.69 | 5.35 | 5.44 | 5.44 | 4,080 |
02 Feb 2024 | 5.96 | 5.99 | 5.93 | 5.97 | 5.97 | 3,837 |
01 Feb 2024 | 5.93 | 6.04 | 5.87 | 5.99 | 5.99 | 8,221 |
31 Jan 2024 | 6.30 | 6.30 | 6.16 | 6.21 | 6.21 | 8,886 |
30 Jan 2024 | 6.55 | 6.69 | 6.37 | 6.39 | 6.39 | 2,782 |
29 Jan 2024 | 6.28 | 6.70 | 6.27 | 6.70 | 6.70 | 1,058 |
26 Jan 2024 | 6.80 | 6.89 | 6.46 | 6.47 | 6.47 | 2,677 |
25 Jan 2024 | 6.52 | 6.71 | 6.48 | 6.61 | 6.61 | 2,863 |
24 Jan 2024 | 6.74 | 6.82 | 6.58 | 6.60 | 6.60 | 4,545 |
23 Jan 2024 | 6.71 | 6.78 | 6.47 | 6.51 | 6.51 | 3,562 |
22 Jan 2024 | 6.14 | 6.57 | 6.09 | 6.51 | 6.51 | 13,453 |
19 Jan 2024 | 5.93 | 6.01 | 5.83 | 6.01 | 6.01 | 18,435 |
18 Jan 2024 | 6.08 | 6.08 | 5.96 | 6.02 | 6.02 | 5,239 |
17 Jan 2024 | 5.89 | 5.95 | 5.82 | 5.95 | 5.95 | 986 |
16 Jan 2024 | 5.99 | 6.00 | 5.80 | 5.91 | 5.91 | 6,533 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 6.18 | 6.18 | 5.94 | 6.01 | 6.01 | 4,129 |
11 Jan 2024 | 6.11 | 6.20 | 5.97 | 6.08 | 6.08 | 18,688 |
10 Jan 2024 | 6.31 | 6.41 | 6.29 | 6.29 | 6.29 | 1,017 |
09 Jan 2024 | 6.46 | 6.50 | 6.41 | 6.46 | 6.46 | 648 |
08 Jan 2024 | 5.98 | 6.34 | 5.86 | 6.34 | 6.34 | 7,723 |
05 Jan 2024 | 6.06 | 6.06 | 6.00 | 6.00 | 6.00 | 3,330 |
04 Jan 2024 | 6.53 | 6.78 | 6.22 | 6.30 | 6.30 | 26,135 |
03 Jan 2024 | 6.12 | 6.93 | 6.00 | 6.73 | 6.73 | 45,491 |
02 Jan 2024 | 5.97 | 6.95 | 5.86 | 6.14 | 6.14 | 66,845 |
29 Dec 2023 | 9.41 | 9.51 | 9.41 | 9.43 | 9.43 | 702 |
28 Dec 2023 | 10.05 | 10.05 | 9.50 | 9.52 | 9.52 | 4,696 |
27 Dec 2023 | 9.39 | 9.81 | 9.39 | 9.50 | 9.50 | 2,437 |
22 Dec 2023 | 8.91 | 9.36 | 8.91 | 8.98 | 8.98 | 7,061 |
21 Dec 2023 | 9.33 | 9.33 | 8.60 | 8.84 | 8.84 | 6,928 |
20 Dec 2023 | 9.82 | 10.20 | 9.82 | 9.82 | 9.82 | 8,322 |
19 Dec 2023 | 9.14 | 10.45 | 9.14 | 9.86 | 9.86 | 35,563 |
18 Dec 2023 | 8.94 | 9.09 | 8.77 | 8.80 | 8.80 | 3,809 |
15 Dec 2023 | 8.89 | 8.96 | 8.78 | 8.78 | 8.78 | 3,353 |
14 Dec 2023 | 8.67 | 8.88 | 8.61 | 8.70 | 8.70 | 11,526 |
13 Dec 2023 | 8.03 | 8.12 | 8.03 | 8.03 | 8.03 | 185 |
12 Dec 2023 | 7.84 | 7.84 | 7.80 | 7.82 | 7.82 | 245 |
11 Dec 2023 | 7.78 | 7.98 | 7.69 | 7.95 | 7.95 | 9,474 |
08 Dec 2023 | 8.03 | 8.14 | 8.02 | 8.07 | 8.07 | 1,934 |
07 Dec 2023 | 8.07 | 8.07 | 7.93 | 8.01 | 8.01 | 4,787 |
06 Dec 2023 | 8.15 | 8.15 | 7.96 | 8.06 | 8.06 | 2,228 |
05 Dec 2023 | 8.11 | 8.11 | 8.04 | 8.09 | 8.09 | 4,397 |
04 Dec 2023 | 7.66 | 8.26 | 7.66 | 8.22 | 8.22 | 4,680 |
01 Dec 2023 | 7.16 | 7.59 | 7.14 | 7.46 | 7.46 | 3,096 |
30 Nov 2023 | 7.28 | 7.41 | 7.15 | 7.15 | 7.15 | 2,366 |
29 Nov 2023 | 6.91 | 7.19 | 6.88 | 7.08 | 7.08 | 2,949 |
28 Nov 2023 | 6.43 | 6.76 | 6.38 | 6.74 | 6.74 | 4,606 |
27 Nov 2023 | 6.53 | 6.86 | 6.19 | 6.40 | 6.40 | 36,097 |
24 Nov 2023 | 6.94 | 7.18 | 6.81 | 7.07 | 7.07 | 12,905 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 6.60 | 6.80 | 6.60 | 6.68 | 6.68 | 983 |
21 Nov 2023 | 7.01 | 7.50 | 6.85 | 6.85 | 6.85 | 19,267 |
20 Nov 2023 | 6.80 | 7.05 | 6.62 | 7.04 | 7.04 | 31,815 |
17 Nov 2023 | 6.00 | 6.28 | 6.00 | 6.28 | 6.28 | 339 |
16 Nov 2023 | 6.20 | 6.20 | 5.92 | 5.99 | 5.99 | 230 |
15 Nov 2023 | 6.10 | 6.46 | 6.10 | 6.31 | 6.31 | 1,192 |
14 Nov 2023 | 6.08 | 6.20 | 5.99 | 6.15 | 6.15 | 1,373 |
13 Nov 2023 | 5.82 | 5.82 | 5.51 | 5.70 | 5.70 | 142 |
10 Nov 2023 | 5.68 | 5.68 | 5.60 | 5.61 | 5.61 | 144 |
09 Nov 2023 | 5.70 | 5.70 | 5.68 | 5.68 | 5.68 | 730 |
08 Nov 2023 | - | - | - | - | - | - |
07 Nov 2023 | 6.03 | 6.05 | 6.03 | 6.05 | 6.05 | 173 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |