Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 5.32 | 5.46 | 5.35 | 5.39 | 5.39 | 1,122 |
15 Mar 2024 | 5.53 | 5.60 | 5.30 | 5.54 | 5.54 | 162,951 |
14 Mar 2024 | 5.47 | 5.61 | 5.55 | 5.60 | 5.60 | 6,892 |
13 Mar 2024 | 5.30 | 5.45 | 5.28 | 5.35 | 5.35 | 5,183 |
12 Mar 2024 | 5.12 | 5.30 | 5.14 | 5.30 | 5.30 | 152 |
11 Mar 2024 | 5.19 | 5.22 | 5.16 | 5.16 | 5.16 | 88 |
08 Mar 2024 | 5.14 | 5.26 | 5.11 | 5.26 | 5.26 | 158 |
07 Mar 2024 | 5.18 | 5.22 | 5.09 | 5.22 | 5.22 | 111 |
06 Mar 2024 | 5.03 | 5.14 | 4.99 | 5.12 | 5.12 | 4,722 |
05 Mar 2024 | 5.08 | 5.08 | 5.00 | 5.07 | 5.07 | 6,091 |
04 Mar 2024 | 5.29 | 5.30 | 5.15 | 5.15 | 5.15 | 5,619 |
01 Mar 2024 | 5.30 | 5.34 | 5.26 | 5.26 | 5.26 | 920 |
29 Feb 2024 | 5.43 | 5.44 | 5.19 | 5.29 | 5.29 | 1,543 |
28 Feb 2024 | 5.53 | 5.49 | 5.39 | 5.49 | 5.49 | 103 |
27 Feb 2024 | 5.19 | 5.47 | 5.23 | 5.47 | 5.47 | 467 |
26 Feb 2024 | 5.33 | 5.44 | 5.26 | 5.26 | 5.26 | 1,569 |
23 Feb 2024 | 5.24 | 5.39 | 5.18 | 5.36 | 5.36 | 1,798 |
22 Feb 2024 | 5.33 | 5.36 | 5.24 | 5.24 | 5.24 | 1,238 |
21 Feb 2024 | 5.16 | 5.34 | 5.20 | 5.30 | 5.30 | 462 |
20 Feb 2024 | 5.33 | 5.30 | 5.18 | 5.22 | 5.22 | 2,935 |
19 Feb 2024 | 5.64 | 5.66 | 5.27 | 5.27 | 5.27 | 2,093 |
16 Feb 2024 | 5.49 | 5.72 | 5.47 | 5.66 | 5.66 | 4,217 |
15 Feb 2024 | 5.62 | 5.61 | 5.46 | 5.49 | 5.49 | 3,670 |
14 Feb 2024 | 5.18 | 5.64 | 5.18 | 5.55 | 5.55 | 9,273 |
13 Feb 2024 | 4.93 | 5.30 | 4.93 | 5.23 | 5.23 | 7,120 |
12 Feb 2024 | 4.81 | 4.96 | 4.85 | 4.93 | 4.93 | 2,414 |
09 Feb 2024 | 4.75 | 4.85 | 4.75 | 4.79 | 4.79 | 4,351 |
08 Feb 2024 | 4.76 | 4.83 | 4.75 | 4.75 | 4.75 | 2,854 |
07 Feb 2024 | 4.87 | 4.92 | 4.78 | 4.78 | 4.78 | 637 |
06 Feb 2024 | 4.94 | 4.93 | 4.81 | 4.90 | 4.90 | 1,353 |
05 Feb 2024 | 5.04 | 5.01 | 4.87 | 4.96 | 4.96 | 9,679 |
02 Feb 2024 | 5.07 | 5.19 | 5.05 | 5.05 | 5.05 | 40,646 |
01 Feb 2024 | 5.16 | 5.15 | 5.08 | 5.08 | 5.08 | 175 |
31 Jan 2024 | 5.12 | 5.14 | 5.12 | 5.13 | 5.13 | 2,121 |
30 Jan 2024 | 5.17 | 5.12 | 5.06 | 5.11 | 5.11 | 1,129 |
29 Jan 2024 | 5.20 | 5.16 | 5.09 | 5.14 | 5.14 | 514 |
26 Jan 2024 | 5.04 | 5.14 | 5.01 | 5.13 | 5.13 | 754 |
25 Jan 2024 | 5.22 | 5.15 | 5.10 | 5.15 | 5.15 | 509 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 5.05 | 5.18 | 5.03 | 5.13 | 5.13 | 412 |
22 Jan 2024 | 5.16 | 5.18 | 5.02 | 5.04 | 5.04 | 91 |
19 Jan 2024 | 5.14 | 5.15 | 5.00 | 5.04 | 5.04 | 2,623 |
18 Jan 2024 | 5.28 | 5.30 | 5.15 | 5.20 | 5.20 | 3,218 |
17 Jan 2024 | 5.22 | 5.18 | 5.06 | 5.11 | 5.11 | 967 |
16 Jan 2024 | 5.35 | 5.34 | 5.19 | 5.26 | 5.26 | 554 |
15 Jan 2024 | 5.48 | 5.49 | 5.25 | 5.31 | 5.31 | 1,872 |
12 Jan 2024 | 5.38 | 5.44 | 5.31 | 5.33 | 5.33 | 338 |
11 Jan 2024 | 5.38 | 5.42 | 5.30 | 5.30 | 5.30 | 999 |
10 Jan 2024 | 5.30 | 5.33 | 5.28 | 5.31 | 5.31 | 194 |
09 Jan 2024 | 5.42 | 5.50 | 5.30 | 5.33 | 5.33 | 5,433 |
08 Jan 2024 | 5.32 | 5.47 | 5.23 | 5.47 | 5.47 | 7,457 |
05 Jan 2024 | 5.28 | 5.30 | 5.02 | 5.25 | 5.25 | 3,147 |
04 Jan 2024 | 5.37 | 5.38 | 5.26 | 5.26 | 5.26 | 2,977 |
03 Jan 2024 | 5.62 | 5.50 | 5.30 | 5.36 | 5.36 | 1,018 |
02 Jan 2024 | 5.53 | 5.64 | 5.51 | 5.53 | 5.53 | 1,766 |
29 Dec 2023 | 5.60 | 5.64 | 5.50 | 5.52 | 5.52 | 415 |
28 Dec 2023 | 5.61 | 5.62 | 5.49 | 5.61 | 5.61 | 714 |
27 Dec 2023 | 5.53 | 5.70 | 5.51 | 5.62 | 5.62 | 1,892 |
22 Dec 2023 | 5.61 | 5.61 | 5.49 | 5.57 | 5.57 | 9,193 |
21 Dec 2023 | 5.35 | 5.61 | 5.39 | 5.61 | 5.61 | 908 |
20 Dec 2023 | 5.23 | 5.50 | 5.20 | 5.41 | 5.41 | 11,115 |
19 Dec 2023 | 5.25 | 5.30 | 5.15 | 5.28 | 5.28 | 2,812 |
18 Dec 2023 | 5.41 | 5.42 | 5.21 | 5.34 | 5.34 | 1,944 |
15 Dec 2023 | 5.66 | 5.68 | 5.40 | 5.42 | 5.42 | 4,500 |
14 Dec 2023 | 5.56 | 5.71 | 5.43 | 5.65 | 5.65 | 2,678 |
13 Dec 2023 | 5.34 | 5.45 | 5.32 | 5.38 | 5.38 | 770 |
12 Dec 2023 | 5.49 | 5.49 | 5.32 | 5.40 | 5.40 | 795 |
11 Dec 2023 | 5.58 | 5.55 | 5.30 | 5.39 | 5.39 | 1,302 |
08 Dec 2023 | 5.61 | 5.61 | 5.55 | 5.61 | 5.61 | 527 |
07 Dec 2023 | 5.65 | 5.57 | 5.50 | 5.51 | 5.51 | 1,022 |
06 Dec 2023 | 5.73 | 5.78 | 5.65 | 5.75 | 5.75 | 3,268 |
05 Dec 2023 | 5.74 | 5.80 | 5.68 | 5.75 | 5.75 | 2,346 |
04 Dec 2023 | 5.87 | 5.91 | 5.82 | 5.82 | 5.82 | 165 |
01 Dec 2023 | 5.86 | 5.91 | 5.76 | 5.89 | 5.89 | 1,907 |
30 Nov 2023 | 6.13 | 6.07 | 5.77 | 5.86 | 5.86 | 4,421 |
29 Nov 2023 | 5.81 | 6.09 | 5.89 | 6.03 | 6.03 | 5,722 |
28 Nov 2023 | 5.88 | 5.78 | 5.62 | 5.66 | 5.66 | 1,586 |
27 Nov 2023 | 5.77 | 5.80 | 5.76 | 5.76 | 5.76 | 507 |
24 Nov 2023 | 5.60 | 5.84 | 5.61 | 5.69 | 5.69 | 2,160 |
23 Nov 2023 | 5.57 | 5.59 | 5.59 | 5.59 | 5.59 | 3,401 |
22 Nov 2023 | 5.69 | 5.76 | 5.59 | 5.63 | 5.63 | 1,731 |
21 Nov 2023 | 5.90 | 5.91 | 5.75 | 5.75 | 5.75 | 384 |
20 Nov 2023 | 6.06 | 6.18 | 5.91 | 5.95 | 5.95 | 7,957 |
17 Nov 2023 | 6.03 | 6.25 | 6.09 | 6.14 | 6.14 | 8,734 |
16 Nov 2023 | 6.02 | 6.18 | 5.93 | 5.99 | 5.99 | 14,324 |
15 Nov 2023 | 5.76 | 5.80 | 5.61 | 5.70 | 5.70 | 4,826 |
14 Nov 2023 | 5.47 | 5.71 | 5.47 | 5.71 | 5.71 | 1,856 |
13 Nov 2023 | 5.43 | 5.52 | 5.40 | 5.49 | 5.49 | 4,381 |
10 Nov 2023 | 5.62 | 5.49 | 5.28 | 5.39 | 5.39 | 3,354 |
09 Nov 2023 | 5.56 | 5.62 | 5.54 | 5.56 | 5.56 | 5,049 |
08 Nov 2023 | 5.36 | 5.63 | 5.39 | 5.60 | 5.60 | 3,401 |
07 Nov 2023 | 5.60 | 5.59 | 5.32 | 5.34 | 5.34 | 986 |
06 Nov 2023 | 5.74 | 5.78 | 5.49 | 5.54 | 5.54 | 980 |
03 Nov 2023 | 5.41 | 5.70 | 5.57 | 5.63 | 5.63 | 1,878 |
02 Nov 2023 | 5.22 | 5.55 | 5.28 | 5.43 | 5.43 | 3,958 |
01 Nov 2023 | 5.33 | 5.36 | 5.16 | 5.16 | 5.16 | 6,840 |
31 Oct 2023 | 5.38 | 5.37 | 5.22 | 5.32 | 5.32 | 6,321 |
30 Oct 2023 | 5.16 | 5.36 | 5.16 | 5.22 | 5.22 | 1,745 |
27 Oct 2023 | 5.00 | 5.09 | 4.90 | 5.07 | 5.07 | 4,657 |
26 Oct 2023 | 4.97 | 5.09 | 4.91 | 5.00 | 5.00 | 1,517 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |