Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.10 | 5.17 | 5.09 | 5.15 | 5.15 | 608 |
02 May 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1,896 |
01 May 2024 | 5.00 | 4.99 | 4.97 | 4.99 | 4.99 | 13,576 |
30 Apr 2024 | 5.06 | 5.06 | 5.01 | 5.04 | 5.04 | 527 |
29 Apr 2024 | 5.07 | 5.13 | 5.05 | 5.12 | 5.12 | 2,684 |
26 Apr 2024 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | 290 |
25 Apr 2024 | 4.95 | 4.99 | 4.91 | 4.99 | 4.99 | 921 |
24 Apr 2024 | 4.94 | 4.99 | 4.93 | 4.93 | 4.93 | 1,728 |
23 Apr 2024 | 4.88 | 4.99 | 4.87 | 4.97 | 4.97 | 1,854 |
22 Apr 2024 | 4.87 | 4.94 | 4.84 | 4.89 | 4.89 | 3,098 |
19 Apr 2024 | 4.94 | 5.00 | 4.86 | 4.86 | 4.86 | 318 |
18 Apr 2024 | 4.95 | 5.02 | 4.90 | 4.97 | 4.97 | 2,227 |
17 Apr 2024 | 5.19 | 5.19 | 4.99 | 5.01 | 5.01 | 4,111 |
16 Apr 2024 | 5.14 | 5.14 | 5.07 | 5.10 | 5.10 | 2,449 |
15 Apr 2024 | 5.32 | 5.32 | 5.14 | 5.16 | 5.16 | 4,824 |
12 Apr 2024 | 5.38 | 5.38 | 5.26 | 5.27 | 5.27 | 3,422 |
11 Apr 2024 | 5.36 | 5.40 | 5.31 | 5.35 | 5.35 | 1,239 |
10 Apr 2024 | 5.50 | 5.51 | 5.38 | 5.39 | 5.39 | 21,003 |
09 Apr 2024 | 5.38 | 5.44 | 5.38 | 5.43 | 5.43 | 3,723 |
08 Apr 2024 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 1,096 |
05 Apr 2024 | 5.41 | 5.47 | 5.35 | 5.45 | 5.45 | 1,053 |
04 Apr 2024 | 5.46 | 5.57 | 5.45 | 5.47 | 5.47 | 1,419 |
03 Apr 2024 | 5.35 | 5.43 | 5.32 | 5.41 | 5.41 | 595 |
02 Apr 2024 | 5.37 | 5.39 | 5.36 | 5.38 | 5.38 | 977 |
28 Mar 2024 | 5.49 | 5.49 | 5.36 | 5.37 | 5.37 | 1,251 |
27 Mar 2024 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | 1,444 |
26 Mar 2024 | 5.46 | 5.47 | 5.35 | 5.35 | 5.35 | 6,289 |
25 Mar 2024 | 5.42 | 5.47 | 5.41 | 5.45 | 5.45 | 3,455 |
22 Mar 2024 | 5.39 | 5.53 | 5.33 | 5.53 | 5.53 | 12,304 |
21 Mar 2024 | 5.46 | 5.53 | 5.38 | 5.45 | 5.45 | 4,320 |
20 Mar 2024 | 5.30 | 5.43 | 5.30 | 5.41 | 5.41 | 4,475 |
19 Mar 2024 | 5.40 | 5.42 | 5.30 | 5.30 | 5.30 | 3,962 |
18 Mar 2024 | 5.60 | 5.60 | 5.46 | 5.49 | 5.49 | 6,149 |
15 Mar 2024 | 5.56 | 5.60 | 5.53 | 5.59 | 5.59 | 2,253 |
14 Mar 2024 | 5.84 | 5.85 | 5.63 | 5.73 | 5.73 | 6,187 |
13 Mar 2024 | 5.90 | 5.98 | 5.81 | 5.82 | 5.82 | 1,906 |
12 Mar 2024 | 5.86 | 5.96 | 5.84 | 5.93 | 5.93 | 1,805 |
11 Mar 2024 | 5.73 | 5.87 | 5.71 | 5.86 | 5.86 | 1,727 |
08 Mar 2024 | 5.87 | 5.91 | 5.77 | 5.77 | 5.77 | 975 |
07 Mar 2024 | 5.70 | 5.92 | 5.70 | 5.88 | 5.88 | 2,716 |
06 Mar 2024 | 5.63 | 5.74 | 5.57 | 5.70 | 5.70 | 5,281 |
05 Mar 2024 | 5.97 | 5.97 | 5.38 | 5.55 | 5.55 | 6,883 |
04 Mar 2024 | 5.84 | 6.03 | 5.82 | 5.91 | 5.91 | 7,616 |
01 Mar 2024 | 5.57 | 5.83 | 5.52 | 5.68 | 5.68 | 9,383 |
29 Feb 2024 | 5.43 | 5.59 | 5.43 | 5.52 | 5.52 | 2,503 |
28 Feb 2024 | 5.27 | 5.42 | 5.27 | 5.40 | 5.40 | 1,501 |
27 Feb 2024 | 5.41 | 5.42 | 5.33 | 5.35 | 5.35 | 8,889 |
26 Feb 2024 | 5.38 | 5.41 | 5.35 | 5.36 | 5.36 | 2,599 |
23 Feb 2024 | 5.37 | 5.39 | 5.30 | 5.39 | 5.39 | 1,506 |
22 Feb 2024 | 5.61 | 5.61 | 5.36 | 5.37 | 5.37 | 799 |
21 Feb 2024 | 5.49 | 5.54 | 5.44 | 5.44 | 5.44 | 3,770 |
20 Feb 2024 | 5.44 | 5.48 | 5.40 | 5.46 | 5.46 | 2,858 |
19 Feb 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
16 Feb 2024 | 5.40 | 5.49 | 5.36 | 5.46 | 5.46 | 3,673 |
15 Feb 2024 | 5.55 | 5.60 | 5.41 | 5.43 | 5.43 | 1,947 |
14 Feb 2024 | 5.39 | 5.51 | 5.36 | 5.50 | 5.50 | 7,124 |
13 Feb 2024 | 5.48 | 5.51 | 5.34 | 5.34 | 5.34 | 4,527 |
12 Feb 2024 | 5.62 | 5.70 | 5.50 | 5.62 | 5.62 | 2,835 |
09 Feb 2024 | 5.50 | 5.56 | 5.45 | 5.54 | 5.54 | 793 |
08 Feb 2024 | 6.00 | 6.00 | 5.39 | 5.57 | 5.57 | 2,125 |
07 Feb 2024 | 5.60 | 5.60 | 5.48 | 5.52 | 5.52 | 791 |
06 Feb 2024 | 5.70 | 5.81 | 5.53 | 5.61 | 5.61 | 3,458 |
05 Feb 2024 | 5.75 | 5.75 | 5.53 | 5.65 | 5.65 | 2,057 |
02 Feb 2024 | 5.75 | 5.75 | 5.68 | 5.71 | 5.71 | 7,718 |
01 Feb 2024 | 5.75 | 5.76 | 5.70 | 5.74 | 5.74 | 2,365 |
31 Jan 2024 | 5.84 | 5.84 | 5.75 | 5.78 | 5.78 | 809 |
30 Jan 2024 | 5.99 | 6.00 | 5.83 | 5.83 | 5.83 | 1,981 |
29 Jan 2024 | 5.94 | 5.96 | 5.89 | 5.92 | 5.92 | 6,508 |
26 Jan 2024 | 6.12 | 6.12 | 5.91 | 5.91 | 5.91 | 1,031 |
25 Jan 2024 | 6.22 | 6.25 | 6.12 | 6.13 | 6.13 | 4,668 |
24 Jan 2024 | 6.25 | 6.28 | 6.14 | 6.18 | 6.18 | 1,151 |
23 Jan 2024 | 6.18 | 6.25 | 6.16 | 6.19 | 6.19 | 2,569 |
22 Jan 2024 | 6.11 | 6.18 | 6.08 | 6.15 | 6.15 | 1,279 |
19 Jan 2024 | 5.96 | 6.10 | 5.93 | 6.08 | 6.08 | 1,712 |
18 Jan 2024 | 5.87 | 5.90 | 5.82 | 5.84 | 5.84 | 692 |
17 Jan 2024 | 5.85 | 5.88 | 5.66 | 5.69 | 5.69 | 8,181 |
16 Jan 2024 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | 2,926 |
15 Jan 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
12 Jan 2024 | 6.18 | 6.18 | 6.02 | 6.08 | 6.08 | 639 |
11 Jan 2024 | 6.12 | 6.21 | 6.08 | 6.21 | 6.21 | 3,643 |
10 Jan 2024 | 6.12 | 6.16 | 6.09 | 6.16 | 6.16 | 211 |
09 Jan 2024 | 6.15 | 6.12 | 6.10 | 6.10 | 6.10 | 476 |
08 Jan 2024 | 6.10 | 6.27 | 6.10 | 6.22 | 6.22 | 2,231 |
05 Jan 2024 | 6.02 | 6.16 | 6.02 | 6.10 | 6.10 | 530 |
04 Jan 2024 | 6.11 | 6.11 | 6.04 | 6.10 | 6.10 | 2,884 |
03 Jan 2024 | 6.30 | 6.30 | 6.14 | 6.23 | 6.23 | 1,754 |
02 Jan 2024 | 5.98 | 6.32 | 5.96 | 6.08 | 6.08 | 4,771 |
29 Dec 2023 | 6.14 | 6.20 | 6.08 | 6.10 | 6.10 | 1,104 |
28 Dec 2023 | 6.15 | 6.17 | 6.13 | 6.13 | 6.13 | 3,593 |
27 Dec 2023 | 6.21 | 6.21 | 6.19 | 6.19 | 6.19 | 425 |
22 Dec 2023 | 6.10 | 6.34 | 6.06 | 6.34 | 6.34 | 3,085 |
21 Dec 2023 | 6.03 | 6.14 | 6.00 | 6.03 | 6.03 | 2,621 |
20 Dec 2023 | 6.11 | 6.25 | 6.08 | 6.21 | 6.21 | 2,181 |
19 Dec 2023 | 6.16 | 6.20 | 6.14 | 6.18 | 6.18 | 3,016 |
18 Dec 2023 | 6.10 | 6.12 | 5.96 | 6.12 | 6.12 | 1,861 |
15 Dec 2023 | 5.95 | 6.06 | 5.89 | 6.03 | 6.03 | 3,502 |
14 Dec 2023 | 5.82 | 5.86 | 5.70 | 5.73 | 5.73 | 3,325 |
13 Dec 2023 | 5.45 | 5.50 | 5.39 | 5.50 | 5.50 | 1,313 |
12 Dec 2023 | 5.45 | 5.46 | 5.38 | 5.43 | 5.43 | 832 |
11 Dec 2023 | 5.52 | 5.59 | 5.39 | 5.45 | 5.45 | 1,186 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |