Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 3.790 | 4.240 | 3.590 | 4.240 | 4.240 | 4,000 |
16 May 2024 | 3.770 | 3.790 | 3.360 | 3.790 | 3.790 | 142,000 |
14 May 2024 | 3.740 | 3.850 | 3.740 | 3.770 | 3.770 | 234,000 |
13 May 2024 | 3.730 | 3.750 | 3.650 | 3.750 | 3.750 | 98,000 |
10 May 2024 | 3.650 | 3.750 | 3.340 | 3.750 | 3.750 | 265,000 |
09 May 2024 | 3.690 | 3.740 | 3.690 | 3.700 | 3.700 | 215,000 |
08 May 2024 | 3.540 | 3.770 | 3.540 | 3.700 | 3.700 | 250,000 |
07 May 2024 | 3.420 | 3.540 | 3.420 | 3.510 | 3.510 | 63,000 |
06 May 2024 | 3.350 | 3.350 | 3.170 | 3.320 | 3.320 | 42,000 |
03 May 2024 | 3.190 | 3.330 | 3.030 | 3.330 | 3.330 | 36,000 |
02 May 2024 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 13,000 |
30 Apr 2024 | 3.060 | 3.290 | 3.000 | 3.290 | 3.290 | 49,000 |
29 Apr 2024 | 3.300 | 3.300 | 3.010 | 3.300 | 3.300 | 11,000 |
26 Apr 2024 | 2.900 | 3.300 | 2.890 | 3.300 | 3.300 | 33,000 |
25 Apr 2024 | 3.000 | 3.200 | 3.000 | 3.130 | 3.130 | 74,000 |
24 Apr 2024 | 3.050 | 3.050 | 2.710 | 3.000 | 3.000 | 152,000 |
23 Apr 2024 | 3.470 | 3.480 | 2.980 | 3.050 | 3.050 | 148,000 |
22 Apr 2024 | 3.490 | 3.500 | 3.290 | 3.480 | 3.480 | 168,000 |
19 Apr 2024 | 3.520 | 3.790 | 3.500 | 3.570 | 3.570 | 61,000 |
18 Apr 2024 | 4.000 | 4.050 | 3.210 | 3.500 | 3.500 | 361,000 |
17 Apr 2024 | 5.320 | 5.490 | 4.590 | 4.680 | 4.680 | 49,000 |
16 Apr 2024 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 11,000 |
15 Apr 2024 | 5.490 | 5.490 | 5.300 | 5.340 | 5.340 | 18,000 |
12 Apr 2024 | 5.510 | 5.520 | 5.460 | 5.500 | 5.500 | 109,000 |
11 Apr 2024 | 5.800 | 5.800 | 5.650 | 5.650 | 5.650 | 60,000 |
10 Apr 2024 | 5.940 | 5.950 | 5.810 | 5.810 | 5.810 | 89,000 |
09 Apr 2024 | 5.640 | 5.940 | 5.630 | 5.860 | 5.860 | 142,000 |
08 Apr 2024 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | - |
05 Apr 2024 | 5.380 | 5.520 | 5.190 | 5.520 | 5.520 | 85,000 |
03 Apr 2024 | 5.520 | 5.620 | 5.400 | 5.430 | 5.430 | 35,000 |
02 Apr 2024 | 5.760 | 5.760 | 5.410 | 5.750 | 5.750 | 19,000 |
28 Mar 2024 | 5.650 | 5.790 | 5.410 | 5.790 | 5.790 | 121,000 |
27 Mar 2024 | 5.790 | 5.790 | 5.600 | 5.710 | 5.710 | 64,000 |
26 Mar 2024 | 5.790 | 5.790 | 5.660 | 5.790 | 5.790 | 69,000 |
25 Mar 2024 | 5.890 | 5.890 | 5.800 | 5.800 | 5.800 | 52,000 |
22 Mar 2024 | 5.900 | 5.940 | 5.850 | 5.890 | 5.890 | 103,000 |
21 Mar 2024 | 5.980 | 5.980 | 5.900 | 5.900 | 5.900 | 69,000 |
20 Mar 2024 | 5.920 | 5.980 | 5.900 | 5.980 | 5.980 | 57,000 |
19 Mar 2024 | 5.960 | 5.960 | 5.930 | 5.960 | 5.960 | 59,000 |
18 Mar 2024 | 5.940 | 5.970 | 5.940 | 5.960 | 5.960 | 55,000 |
15 Mar 2024 | 5.940 | 5.990 | 5.910 | 5.980 | 5.980 | 69,000 |
14 Mar 2024 | 6.010 | 6.010 | 5.940 | 6.000 | 6.000 | 96,000 |
13 Mar 2024 | 6.000 | 6.010 | 5.950 | 5.990 | 5.990 | 64,000 |
12 Mar 2024 | 6.020 | 6.020 | 5.920 | 6.000 | 6.000 | 59,000 |
11 Mar 2024 | 5.950 | 5.990 | 5.900 | 5.990 | 5.990 | 68,000 |
08 Mar 2024 | 5.980 | 6.000 | 5.660 | 6.000 | 6.000 | 95,000 |
07 Mar 2024 | 5.950 | 5.990 | 5.910 | 5.990 | 5.990 | 69,000 |
06 Mar 2024 | 6.040 | 6.050 | 5.900 | 5.990 | 5.990 | 107,000 |
05 Mar 2024 | 5.970 | 5.990 | 5.940 | 5.990 | 5.990 | 58,000 |
04 Mar 2024 | 6.000 | 6.050 | 5.950 | 6.000 | 6.000 | 75,000 |
01 Mar 2024 | 5.960 | 6.000 | 5.960 | 6.000 | 6.000 | 71,000 |
29 Feb 2024 | 5.980 | 6.020 | 5.950 | 6.020 | 6.020 | 87,000 |
28 Feb 2024 | 5.990 | 6.000 | 5.960 | 6.000 | 6.000 | 85,000 |
27 Feb 2024 | 6.060 | 6.060 | 5.960 | 5.990 | 5.990 | 94,000 |
26 Feb 2024 | 6.060 | 6.060 | 5.960 | 6.000 | 6.000 | 59,000 |
23 Feb 2024 | 6.050 | 6.050 | 5.940 | 6.010 | 6.010 | 92,000 |
22 Feb 2024 | 6.070 | 6.070 | 5.920 | 6.000 | 6.000 | 68,000 |
21 Feb 2024 | 6.090 | 6.090 | 5.950 | 6.000 | 6.000 | 83,000 |
20 Feb 2024 | 6.030 | 6.050 | 6.030 | 6.050 | 6.050 | 53,000 |
19 Feb 2024 | 6.000 | 6.030 | 5.990 | 6.030 | 6.030 | 63,000 |
16 Feb 2024 | 6.050 | 6.100 | 5.950 | 6.040 | 6.040 | 128,000 |
15 Feb 2024 | 5.970 | 6.010 | 5.960 | 6.000 | 6.000 | 44,000 |
14 Feb 2024 | 6.010 | 6.070 | 5.930 | 6.000 | 6.000 | 56,000 |
09 Feb 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | - |
08 Feb 2024 | 6.010 | 6.010 | 5.980 | 5.990 | 5.990 | 44,000 |
07 Feb 2024 | 6.000 | 6.040 | 5.930 | 6.010 | 6.010 | 60,000 |
06 Feb 2024 | 6.010 | 6.020 | 5.910 | 6.020 | 6.020 | 51,000 |
05 Feb 2024 | 6.000 | 6.060 | 5.900 | 6.000 | 6.000 | 162,000 |
02 Feb 2024 | 6.020 | 6.020 | 5.900 | 6.000 | 6.000 | 72,000 |
01 Feb 2024 | 6.040 | 6.060 | 5.870 | 5.980 | 5.980 | 319,000 |
31 Jan 2024 | 6.030 | 6.040 | 5.980 | 6.000 | 6.000 | 77,000 |
30 Jan 2024 | 6.070 | 6.070 | 6.020 | 6.030 | 6.030 | 92,000 |
29 Jan 2024 | 6.070 | 6.070 | 6.040 | 6.070 | 6.070 | 83,000 |
26 Jan 2024 | 6.020 | 6.040 | 6.020 | 6.040 | 6.040 | 92,000 |
25 Jan 2024 | 6.070 | 6.070 | 6.030 | 6.070 | 6.070 | 83,000 |
24 Jan 2024 | 6.080 | 6.090 | 6.040 | 6.060 | 6.060 | 79,000 |
23 Jan 2024 | 6.060 | 6.060 | 6.020 | 6.050 | 6.050 | 88,000 |
22 Jan 2024 | 6.020 | 6.040 | 6.000 | 6.040 | 6.040 | 109,000 |
19 Jan 2024 | 6.010 | 6.040 | 6.000 | 6.040 | 6.040 | 107,000 |
18 Jan 2024 | 6.030 | 6.050 | 6.020 | 6.050 | 6.050 | 75,000 |
17 Jan 2024 | 6.080 | 6.080 | 6.060 | 6.040 | 6.040 | 105,000 |
16 Jan 2024 | 6.080 | 6.090 | 6.070 | 6.090 | 6.090 | 83,000 |
15 Jan 2024 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | - |
12 Jan 2024 | 6.050 | 6.090 | 6.050 | 6.080 | 6.080 | 76,000 |
11 Jan 2024 | 6.090 | 6.100 | 6.050 | 6.090 | 6.090 | 75,000 |
10 Jan 2024 | 6.040 | 6.060 | 6.040 | 6.060 | 6.060 | 70,000 |
09 Jan 2024 | 6.060 | 6.080 | 6.040 | 6.070 | 6.070 | 75,000 |
08 Jan 2024 | 6.100 | 6.100 | 6.040 | 6.060 | 6.060 | 69,000 |
05 Jan 2024 | 6.050 | 6.070 | 6.040 | 6.070 | 6.070 | 94,000 |
04 Jan 2024 | 6.040 | 6.080 | 6.040 | 6.060 | 6.060 | 73,000 |
03 Jan 2024 | 6.040 | 6.060 | 6.030 | 6.060 | 6.060 | 71,000 |
02 Jan 2024 | 6.050 | 6.070 | 6.040 | 6.070 | 6.070 | 73,000 |
29 Dec 2023 | 6.050 | 6.080 | 6.040 | 6.080 | 6.080 | 105,000 |
28 Dec 2023 | 6.100 | 6.100 | 6.040 | 6.090 | 6.090 | 92,000 |
27 Dec 2023 | 6.080 | 6.080 | 6.030 | 6.080 | 6.080 | 83,000 |
22 Dec 2023 | 6.090 | 6.090 | 6.010 | 6.060 | 6.060 | 85,000 |
21 Dec 2023 | 6.010 | 6.070 | 6.010 | 6.070 | 6.070 | 81,000 |
20 Dec 2023 | 6.030 | 6.090 | 6.030 | 6.070 | 6.070 | 73,000 |
19 Dec 2023 | 6.040 | 6.060 | 6.010 | 6.030 | 6.030 | 152,000 |
18 Dec 2023 | 6.000 | 6.010 | 5.970 | 6.010 | 6.010 | 107,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |