Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 6.14 | 6.21 | 6.11 | 6.17 | 6.17 | 1,852,816 |
27 Mar 2024 | 6.20 | 6.21 | 6.13 | 6.19 | 6.19 | 1,617,759 |
26 Mar 2024 | 6.12 | 6.23 | 6.10 | 6.17 | 6.17 | 2,769,563 |
25 Mar 2024 | 6.02 | 6.13 | 6.01 | 6.10 | 6.10 | 3,543,140 |
22 Mar 2024 | 5.99 | 6.05 | 5.97 | 6.00 | 6.00 | 1,582,891 |
21 Mar 2024 | 6.00 | 6.05 | 5.90 | 5.96 | 5.96 | 2,483,828 |
20 Mar 2024 | 5.95 | 6.06 | 5.90 | 5.95 | 5.95 | 3,685,118 |
19 Mar 2024 | 5.80 | 5.95 | 5.80 | 5.90 | 5.90 | 5,034,526 |
18 Mar 2024 | 5.70 | 5.80 | 5.68 | 5.79 | 5.79 | 2,497,740 |
15 Mar 2024 | 5.61 | 5.73 | 5.60 | 5.71 | 5.71 | 2,269,702 |
14 Mar 2024 | 5.65 | 5.66 | 5.58 | 5.64 | 5.64 | 2,216,553 |
13 Mar 2024 | 5.64 | 5.70 | 5.62 | 5.66 | 5.66 | 4,658,422 |
12 Mar 2024 | 5.51 | 5.64 | 5.53 | 5.61 | 5.61 | 2,876,490 |
11 Mar 2024 | 5.50 | 5.52 | 5.37 | 5.51 | 5.51 | 3,368,591 |
08 Mar 2024 | 5.48 | 5.57 | 5.48 | 5.51 | 5.51 | 2,125,068 |
07 Mar 2024 | 5.57 | 5.57 | 5.42 | 5.49 | 5.49 | 1,827,274 |
06 Mar 2024 | 5.58 | 5.59 | 5.52 | 5.57 | 5.57 | 1,892,760 |
05 Mar 2024 | 5.55 | 5.61 | 5.54 | 5.58 | 5.58 | 2,060,061 |
04 Mar 2024 | 5.45 | 5.57 | 5.42 | 5.51 | 5.51 | 2,252,055 |
01 Mar 2024 | 5.39 | 5.52 | 5.39 | 5.49 | 5.49 | 2,697,148 |
29 Feb 2024 | 5.40 | 5.47 | 5.36 | 5.36 | 5.36 | 2,854,181 |
28 Feb 2024 | 5.43 | 5.48 | 5.35 | 5.39 | 5.39 | 2,138,493 |
27 Feb 2024 | 5.49 | 5.53 | 5.42 | 5.46 | 5.46 | 2,622,193 |
26 Feb 2024 | 5.52 | 5.65 | 5.50 | 5.56 | 5.56 | 5,206,751 |
23 Feb 2024 | 5.30 | 5.47 | 5.27 | 5.41 | 5.41 | 6,910,263 |
22 Feb 2024 | 4.98 | 5.22 | 5.00 | 5.18 | 5.18 | 2,683,561 |
21 Feb 2024 | 4.93 | 5.01 | 4.93 | 5.00 | 5.00 | 2,497,192 |
20 Feb 2024 | 4.93 | 4.93 | 4.90 | 4.90 | 4.90 | 3,254,416 |
19 Feb 2024 | 4.92 | 4.95 | 4.90 | 4.94 | 4.94 | 1,267,527 |
16 Feb 2024 | 4.96 | 4.97 | 4.89 | 4.94 | 4.94 | 4,261,448 |
15 Feb 2024 | 5.07 | 5.09 | 4.94 | 4.97 | 4.97 | 3,257,244 |
14 Feb 2024 | 5.13 | 5.16 | 5.08 | 5.11 | 5.11 | 963,648 |
13 Feb 2024 | 5.31 | 5.33 | 5.12 | 5.12 | 5.12 | 938,149 |
12 Feb 2024 | 5.27 | 5.38 | 5.20 | 5.26 | 5.26 | 1,252,217 |
09 Feb 2024 | 5.11 | 5.22 | 5.07 | 5.21 | 5.21 | 1,019,389 |
08 Feb 2024 | 5.07 | 5.11 | 4.96 | 5.06 | 5.06 | 1,191,541 |
07 Feb 2024 | 5.07 | 5.11 | 4.91 | 5.02 | 5.02 | 805,550 |
06 Feb 2024 | 5.05 | 5.11 | 5.02 | 5.04 | 5.04 | 160,440 |
05 Feb 2024 | 5.08 | 5.14 | 4.94 | 5.02 | 5.02 | 1,276,055 |
02 Feb 2024 | 4.95 | 5.03 | 4.91 | 5.00 | 5.00 | 313,474 |
01 Feb 2024 | 5.01 | 5.08 | 4.92 | 4.95 | 4.95 | 336,078 |
31 Jan 2024 | 4.96 | 5.12 | 4.96 | 5.00 | 5.00 | 2,243,845 |
30 Jan 2024 | 4.79 | 4.94 | 4.80 | 4.92 | 4.92 | 426,343 |
29 Jan 2024 | 4.81 | 4.88 | 4.74 | 4.79 | 4.79 | 1,975,921 |
26 Jan 2024 | 4.88 | 4.86 | 4.78 | 4.79 | 4.79 | 3,855,833 |
25 Jan 2024 | 4.93 | 4.92 | 4.86 | 4.91 | 4.91 | 990,001 |
24 Jan 2024 | 4.87 | 4.99 | 4.85 | 4.94 | 4.94 | 544,498 |
23 Jan 2024 | 4.92 | 4.93 | 4.83 | 4.87 | 4.87 | 724,919 |
22 Jan 2024 | 4.90 | 4.99 | 4.90 | 4.93 | 4.93 | 689,235 |
19 Jan 2024 | 4.86 | 4.95 | 4.88 | 4.91 | 4.91 | 1,109,305 |
18 Jan 2024 | 4.80 | 4.90 | 4.79 | 4.86 | 4.86 | 848,942 |
17 Jan 2024 | 4.68 | 4.82 | 4.68 | 4.80 | 4.80 | 1,993,484 |
16 Jan 2024 | 4.75 | 4.74 | 4.59 | 4.72 | 4.72 | 2,964,880 |
15 Jan 2024 | 4.73 | 4.79 | 4.67 | 4.76 | 4.76 | 983,648 |
12 Jan 2024 | 4.84 | 4.84 | 4.76 | 4.79 | 4.79 | 2,099,196 |
11 Jan 2024 | 4.88 | 4.93 | 4.78 | 4.81 | 4.81 | 1,758,942 |
10 Jan 2024 | 4.90 | 4.92 | 4.84 | 4.87 | 4.87 | 1,382,900 |
09 Jan 2024 | 5.12 | 5.12 | 4.82 | 4.83 | 4.83 | 3,581,144 |
08 Jan 2024 | 5.16 | 5.20 | 5.13 | 5.14 | 5.14 | 1,045,432 |
05 Jan 2024 | 5.06 | 5.19 | 5.02 | 5.16 | 5.16 | 1,637,377 |
04 Jan 2024 | 4.88 | 5.06 | 4.89 | 5.03 | 5.03 | 2,460,203 |
03 Jan 2024 | 4.90 | 4.94 | 4.86 | 4.86 | 4.86 | 1,051,261 |
02 Jan 2024 | 4.77 | 4.90 | 4.80 | 4.86 | 4.86 | 1,102,340 |
29 Dec 2023 | 4.77 | 4.81 | 4.75 | 4.76 | 4.76 | 469,977 |
28 Dec 2023 | 4.78 | 4.80 | 4.74 | 4.75 | 4.75 | 567,004 |
27 Dec 2023 | 4.78 | 4.79 | 4.73 | 4.74 | 4.74 | 1,449,991 |
22 Dec 2023 | 4.72 | 4.76 | 4.66 | 4.68 | 4.68 | 956,193 |
21 Dec 2023 | 4.73 | 4.75 | 4.69 | 4.73 | 4.73 | 1,366,509 |
20 Dec 2023 | 4.84 | 4.80 | 4.69 | 4.72 | 4.72 | 1,893,237 |
19 Dec 2023 | 4.78 | 4.85 | 4.75 | 4.83 | 4.83 | 1,023,567 |
18 Dec 2023 | 4.74 | 4.83 | 4.71 | 4.80 | 4.80 | 2,977,385 |
15 Dec 2023 | 4.79 | 4.80 | 4.69 | 4.74 | 4.74 | 3,369,560 |
14 Dec 2023 | 5.02 | 4.99 | 4.72 | 4.81 | 4.81 | 4,619,654 |
13 Dec 2023 | 5.11 | 5.08 | 4.98 | 5.03 | 5.03 | 2,068,519 |
12 Dec 2023 | 5.03 | 5.19 | 5.06 | 5.11 | 5.11 | 4,478,377 |
11 Dec 2023 | 4.95 | 5.07 | 4.99 | 5.00 | 5.00 | 1,450,283 |
08 Dec 2023 | 4.93 | 4.99 | 4.87 | 4.98 | 4.98 | 1,428,342 |
07 Dec 2023 | 5.12 | 5.13 | 4.90 | 4.94 | 4.94 | 4,004,972 |
06 Dec 2023 | 5.11 | 5.15 | 5.09 | 5.15 | 5.15 | 915,233 |
05 Dec 2023 | 5.12 | 5.14 | 5.02 | 5.06 | 5.06 | 1,328,399 |
04 Dec 2023 | 5.15 | 5.19 | 5.11 | 5.16 | 5.16 | 677,161 |
01 Dec 2023 | 5.07 | 5.17 | 5.09 | 5.14 | 5.14 | 702,645 |
30 Nov 2023 | 5.14 | 5.16 | 5.07 | 5.12 | 5.12 | 2,170,410 |
29 Nov 2023 | 5.04 | 5.12 | 5.00 | 5.09 | 5.09 | 1,181,748 |
28 Nov 2023 | 5.09 | 5.11 | 5.03 | 5.07 | 5.07 | 838,735 |
27 Nov 2023 | 5.12 | 5.16 | 5.04 | 5.09 | 5.09 | 984,912 |
24 Nov 2023 | 5.11 | 5.13 | 5.09 | 5.11 | 5.11 | 558,619 |
23 Nov 2023 | 5.10 | 5.14 | 5.05 | 5.07 | 5.07 | 1,449,575 |
22 Nov 2023 | 5.16 | 5.21 | 5.08 | 5.08 | 5.08 | 1,890,200 |
21 Nov 2023 | 5.34 | 5.28 | 5.11 | 5.16 | 5.16 | 1,734,226 |
20 Nov 2023 | 5.27 | 5.39 | 5.31 | 5.35 | 5.35 | 1,107,483 |
17 Nov 2023 | 5.27 | 5.35 | 5.26 | 5.30 | 5.30 | 879,365 |
16 Nov 2023 | 5.34 | 5.36 | 5.25 | 5.29 | 5.29 | 1,666,180 |
15 Nov 2023 | 5.31 | 5.32 | 5.21 | 5.28 | 5.28 | 1,499,232 |
14 Nov 2023 | 5.39 | 5.45 | 5.25 | 5.27 | 5.27 | 2,712,757 |
13 Nov 2023 | 5.22 | 5.39 | 5.09 | 5.30 | 5.30 | 4,854,425 |
10 Nov 2023 | 5.08 | 5.20 | 5.07 | 5.08 | 5.08 | 2,401,989 |
09 Nov 2023 | 4.92 | 5.08 | 4.93 | 5.08 | 5.08 | 3,077,399 |
08 Nov 2023 | 4.78 | 4.98 | 4.65 | 4.95 | 4.95 | 5,086,581 |
07 Nov 2023 | 4.88 | 4.96 | 4.86 | 4.91 | 4.91 | 1,631,676 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |