Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 5.62 | 5.65 | 5.21 | 5.65 | 5.65 | 230,295 |
25 Apr 2024 | 5.60 | 5.70 | 5.31 | 5.61 | 5.61 | 265,078 |
24 Apr 2024 | 5.53 | 5.73 | 5.33 | 5.56 | 5.56 | 417,923 |
23 Apr 2024 | 5.84 | 5.84 | 5.36 | 5.53 | 5.53 | 289,157 |
22 Apr 2024 | 5.66 | 5.66 | 5.28 | 5.62 | 5.62 | 424,338 |
19 Apr 2024 | 6.00 | 6.00 | 5.45 | 5.65 | 5.65 | 252,560 |
18 Apr 2024 | 6.08 | 6.08 | 5.65 | 5.98 | 5.98 | 277,065 |
17 Apr 2024 | 6.09 | 6.13 | 5.80 | 6.00 | 6.00 | 256,139 |
16 Apr 2024 | 6.17 | 6.19 | 5.81 | 6.09 | 6.09 | 202,071 |
15 Apr 2024 | 6.43 | 6.43 | 6.00 | 6.10 | 6.10 | 291,017 |
12 Apr 2024 | 6.45 | 6.53 | 6.19 | 6.30 | 6.30 | 131,173 |
11 Apr 2024 | 6.55 | 6.55 | 6.13 | 6.13 | 6.13 | 103,438 |
10 Apr 2024 | 6.61 | 6.61 | 6.26 | 6.55 | 6.55 | 261,136 |
09 Apr 2024 | 6.58 | 6.61 | 6.38 | 6.60 | 6.60 | 41,051 |
08 Apr 2024 | 6.64 | 6.67 | 6.37 | 6.55 | 6.55 | 82,040 |
03 Apr 2024 | 6.70 | 6.88 | 6.36 | 6.58 | 6.58 | 233,066 |
02 Apr 2024 | 6.80 | 6.82 | 6.62 | 6.70 | 6.70 | 141,067 |
01 Apr 2024 | 6.93 | 7.08 | 6.66 | 6.80 | 6.80 | 98,047 |
29 Mar 2024 | 6.89 | 7.03 | 6.77 | 6.80 | 6.80 | 73,015 |
28 Mar 2024 | 6.73 | 7.04 | 6.70 | 6.89 | 6.89 | 104,015 |
27 Mar 2024 | 6.73 | 6.75 | 6.50 | 6.75 | 6.75 | 116,025 |
26 Mar 2024 | 6.82 | 6.83 | 6.60 | 6.80 | 6.80 | 13,016 |
25 Mar 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
22 Mar 2024 | 6.93 | 6.93 | 6.62 | 6.83 | 6.83 | 24,049 |
21 Mar 2024 | 6.92 | 6.93 | 6.63 | 6.88 | 6.88 | 163,032 |
20 Mar 2024 | 6.91 | 6.94 | 6.63 | 6.93 | 6.93 | 45,021 |
19 Mar 2024 | 6.87 | 6.93 | 6.62 | 6.91 | 6.91 | 81,047 |
18 Mar 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
15 Mar 2024 | 7.10 | 7.11 | 6.70 | 7.02 | 7.02 | 80,085 |
14 Mar 2024 | 7.09 | 7.11 | 6.87 | 7.11 | 7.11 | 148,539 |
13 Mar 2024 | 7.13 | 7.13 | 6.92 | 7.09 | 7.09 | 103,157 |
12 Mar 2024 | 7.13 | 7.36 | 6.97 | 7.13 | 7.13 | 88,340 |
11 Mar 2024 | 7.26 | 7.30 | 6.93 | 7.10 | 7.10 | 159,103 |
08 Mar 2024 | 7.25 | 7.25 | 6.98 | 7.14 | 7.14 | 55,075 |
07 Mar 2024 | 7.23 | 7.25 | 7.01 | 7.15 | 7.15 | 48,043 |
06 Mar 2024 | 7.17 | 7.23 | 7.01 | 7.23 | 7.23 | 99,067 |
05 Mar 2024 | 7.23 | 7.23 | 7.00 | 7.17 | 7.17 | 198,039 |
04 Mar 2024 | 7.18 | 7.47 | 7.05 | 7.20 | 7.20 | 156,534 |
01 Mar 2024 | 7.28 | 7.30 | 7.03 | 7.25 | 7.25 | 45,030 |
29 Feb 2024 | 7.03 | 7.57 | 7.03 | 7.30 | 7.30 | 71,034 |
27 Feb 2024 | 7.25 | 7.33 | 7.00 | 7.30 | 7.30 | 36,017 |
26 Feb 2024 | 7.35 | 7.50 | 6.90 | 7.17 | 7.17 | 202,055 |
23 Feb 2024 | 7.34 | 7.53 | 7.19 | 7.37 | 7.37 | 254,279 |
22 Feb 2024 | 7.63 | 7.65 | 7.35 | 7.50 | 7.50 | 292,745 |
21 Feb 2024 | 7.29 | 7.63 | 7.17 | 7.63 | 7.63 | 477,207 |
20 Feb 2024 | 7.23 | 7.40 | 7.05 | 7.29 | 7.29 | 298,168 |
19 Feb 2024 | 7.03 | 7.26 | 6.97 | 7.20 | 7.20 | 255,870 |
16 Feb 2024 | 7.03 | 7.26 | 6.76 | 7.03 | 7.03 | 91,942 |
15 Feb 2024 | 6.93 | 7.21 | 6.82 | 7.05 | 7.05 | 63,085 |
05 Feb 2024 | 6.93 | 7.05 | 6.65 | 6.93 | 6.93 | 37,410 |
02 Feb 2024 | 6.98 | 6.98 | 6.68 | 6.89 | 6.89 | 63,529 |
01 Feb 2024 | 6.96 | 6.98 | 6.76 | 6.98 | 6.98 | 12,901 |
31 Jan 2024 | 6.95 | 6.98 | 6.68 | 6.96 | 6.96 | 39,217 |
30 Jan 2024 | 7.00 | 7.05 | 6.57 | 7.00 | 7.00 | 270,156 |
29 Jan 2024 | 7.02 | 7.02 | 6.67 | 7.00 | 7.00 | 20,114 |
26 Jan 2024 | 6.83 | 7.03 | 6.70 | 7.02 | 7.02 | 43,266 |
25 Jan 2024 | 6.96 | 6.96 | 6.67 | 6.83 | 6.83 | 98,033 |
24 Jan 2024 | 6.95 | 7.05 | 6.70 | 6.97 | 6.97 | 54,311 |
23 Jan 2024 | 6.98 | 7.01 | 6.82 | 6.95 | 6.95 | 30,067 |
22 Jan 2024 | 7.01 | 7.01 | 6.75 | 6.98 | 6.98 | 22,118 |
19 Jan 2024 | 7.00 | 7.03 | 6.75 | 7.01 | 7.01 | 143,877 |
18 Jan 2024 | 6.93 | 6.98 | 6.92 | 6.98 | 6.98 | 17,262 |
17 Jan 2024 | 7.11 | 7.18 | 6.60 | 6.93 | 6.93 | 146,154 |
16 Jan 2024 | 7.23 | 7.23 | 6.89 | 7.18 | 7.18 | 37,020 |
15 Jan 2024 | 7.28 | 7.28 | 6.97 | 7.24 | 7.24 | 69,024 |
12 Jan 2024 | 7.55 | 7.55 | 7.00 | 7.28 | 7.28 | 196,484 |
11 Jan 2024 | 7.14 | 7.57 | 6.90 | 7.57 | 7.57 | 591,613 |
10 Jan 2024 | 7.04 | 7.14 | 6.86 | 7.14 | 7.14 | 20,468 |
09 Jan 2024 | 7.03 | 7.05 | 6.82 | 7.04 | 7.04 | 14,009 |
08 Jan 2024 | 6.84 | 7.10 | 6.70 | 7.06 | 7.06 | 93,716 |
05 Jan 2024 | 6.73 | 6.80 | 6.68 | 6.78 | 6.78 | 21,311 |
04 Jan 2024 | 7.03 | 7.06 | 6.37 | 6.70 | 6.70 | 183,265 |
03 Jan 2024 | 7.03 | 7.08 | 6.87 | 7.04 | 7.04 | 158,042 |
02 Jan 2024 | 7.02 | 7.05 | 6.87 | 7.03 | 7.03 | 80,988 |
29 Dec 2023 | 6.84 | 7.26 | 6.78 | 6.90 | 6.90 | 537,135 |
28 Dec 2023 | 6.40 | 6.73 | 6.28 | 6.73 | 6.73 | 122,030 |
27 Dec 2023 | 6.38 | 6.41 | 6.18 | 6.37 | 6.37 | 49,134 |
26 Dec 2023 | 6.50 | 6.50 | 5.99 | 6.41 | 6.41 | 95,376 |
25 Dec 2023 | 6.50 | 6.63 | 6.20 | 6.33 | 6.33 | 386,795 |
22 Dec 2023 | 6.80 | 6.80 | 6.23 | 6.52 | 6.52 | 293,366 |
21 Dec 2023 | 6.83 | 6.85 | 6.26 | 6.77 | 6.77 | 215,028 |
20 Dec 2023 | 6.60 | 6.83 | 6.57 | 6.83 | 6.83 | 92,086 |
19 Dec 2023 | 6.67 | 6.67 | 6.30 | 6.63 | 6.63 | 137,535 |
18 Dec 2023 | 6.60 | 6.67 | 6.43 | 6.67 | 6.67 | 33,517 |
15 Dec 2023 | 6.57 | 6.74 | 6.40 | 6.44 | 6.44 | 230,374 |
14 Dec 2023 | 6.63 | 6.70 | 6.44 | 6.58 | 6.58 | 481,329 |
13 Dec 2023 | 6.56 | 6.90 | 6.47 | 6.70 | 6.70 | 337,247 |
12 Dec 2023 | 7.03 | 7.03 | 6.57 | 6.72 | 6.72 | 359,907 |
11 Dec 2023 | 6.94 | 7.03 | 6.50 | 7.03 | 7.03 | 260,235 |
08 Dec 2023 | 6.95 | 6.95 | 6.67 | 6.94 | 6.94 | 6,110 |
07 Dec 2023 | 6.94 | 7.00 | 6.75 | 6.95 | 6.95 | 67,016 |
06 Dec 2023 | 7.00 | 7.00 | 6.57 | 6.94 | 6.94 | 55,216 |
05 Dec 2023 | 7.00 | 7.03 | 6.35 | 7.00 | 7.00 | 236,618 |
04 Dec 2023 | 7.07 | 7.25 | 6.77 | 7.00 | 7.00 | 265,242 |
01 Dec 2023 | 7.12 | 7.20 | 6.94 | 7.07 | 7.07 | 195,330 |
30 Nov 2023 | 7.06 | 7.14 | 6.97 | 7.13 | 7.13 | 72,025 |
29 Nov 2023 | 7.08 | 7.10 | 6.92 | 7.06 | 7.06 | 13,416 |
28 Nov 2023 | 7.05 | 7.08 | 6.91 | 6.91 | 6.91 | 30,884 |
27 Nov 2023 | 7.03 | 7.05 | 6.90 | 7.05 | 7.05 | 104,021 |
24 Nov 2023 | 7.03 | 7.05 | 6.68 | 7.03 | 7.03 | 90,416 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |