Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 3.260 | 3.380 | 3.210 | 3.320 | 3.320 | 73,000 |
03 May 2024 | 3.400 | 3.470 | 3.250 | 3.430 | 3.430 | 36,000 |
02 May 2024 | 3.200 | 3.490 | 3.200 | 3.400 | 3.400 | 66,000 |
30 Apr 2024 | 3.400 | 3.400 | 3.170 | 3.290 | 3.290 | 64,000 |
29 Apr 2024 | 3.200 | 3.320 | 3.150 | 3.230 | 3.230 | 97,000 |
26 Apr 2024 | 3.580 | 3.580 | 3.220 | 3.310 | 3.310 | 22,000 |
25 Apr 2024 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | - |
24 Apr 2024 | 3.160 | 3.300 | 3.020 | 3.300 | 3.300 | 60,000 |
23 Apr 2024 | 3.370 | 3.370 | 3.140 | 3.140 | 3.140 | 46,000 |
22 Apr 2024 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | - |
19 Apr 2024 | 3.250 | 3.470 | 3.160 | 3.450 | 3.450 | 47,109 |
18 Apr 2024 | 3.500 | 3.550 | 3.310 | 3.520 | 3.520 | 31,000 |
17 Apr 2024 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | - |
16 Apr 2024 | 3.440 | 3.440 | 3.430 | 3.430 | 3.430 | 3,000 |
15 Apr 2024 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | - |
12 Apr 2024 | 3.120 | 3.380 | 3.120 | 3.380 | 3.380 | 54,000 |
11 Apr 2024 | 3.320 | 3.340 | 3.320 | 3.330 | 3.330 | 34,000 |
10 Apr 2024 | 3.530 | 3.660 | 3.370 | 3.370 | 3.370 | 13,000 |
09 Apr 2024 | 3.420 | 3.560 | 3.380 | 3.540 | 3.540 | 9,000 |
08 Apr 2024 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | - |
05 Apr 2024 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | - |
03 Apr 2024 | 3.610 | 3.700 | 3.280 | 3.700 | 3.700 | 27,000 |
02 Apr 2024 | 3.600 | 3.650 | 3.600 | 3.600 | 3.600 | 9,000 |
28 Mar 2024 | 3.730 | 3.750 | 3.730 | 3.730 | 3.730 | 9,000 |
27 Mar 2024 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | - |
26 Mar 2024 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1,000 |
25 Mar 2024 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,000 |
22 Mar 2024 | 3.600 | 3.730 | 3.580 | 3.730 | 3.730 | 13,000 |
21 Mar 2024 | 3.460 | 3.820 | 3.400 | 3.760 | 3.760 | 5,000 |
20 Mar 2024 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | - |
19 Mar 2024 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | - |
18 Mar 2024 | 3.720 | 3.720 | 3.690 | 3.710 | 3.710 | 29,000 |
15 Mar 2024 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1,000 |
14 Mar 2024 | 3.550 | 3.900 | 3.450 | 3.690 | 3.690 | 114,000 |
13 Mar 2024 | 3.300 | 3.370 | 3.300 | 3.330 | 3.330 | 59,000 |
12 Mar 2024 | 3.420 | 3.780 | 3.270 | 3.400 | 3.400 | 43,000 |
11 Mar 2024 | 3.560 | 3.560 | 3.550 | 3.550 | 3.550 | 13,000 |
08 Mar 2024 | 3.600 | 3.600 | 3.140 | 3.570 | 3.570 | 92,000 |
07 Mar 2024 | 3.460 | 3.460 | 3.100 | 3.200 | 3.200 | 168,000 |
06 Mar 2024 | 3.540 | 3.570 | 3.380 | 3.470 | 3.470 | 141,000 |
05 Mar 2024 | 3.620 | 3.620 | 3.420 | 3.500 | 3.500 | 109,000 |
04 Mar 2024 | 3.760 | 3.760 | 3.660 | 3.660 | 3.660 | 119,000 |
01 Mar 2024 | 3.820 | 3.850 | 3.820 | 3.850 | 3.850 | 3,000 |
29 Feb 2024 | 3.790 | 3.980 | 3.700 | 3.970 | 3.970 | 285,000 |
28 Feb 2024 | 3.810 | 3.990 | 3.680 | 3.690 | 3.690 | 77,000 |
27 Feb 2024 | 3.800 | 3.920 | 3.700 | 3.710 | 3.710 | 114,000 |
26 Feb 2024 | 3.910 | 3.910 | 3.820 | 3.850 | 3.850 | 64,000 |
23 Feb 2024 | 3.920 | 3.940 | 3.860 | 3.910 | 3.910 | 32,000 |
22 Feb 2024 | 3.900 | 4.050 | 3.850 | 3.930 | 3.930 | 17,000 |
21 Feb 2024 | 4.020 | 4.020 | 3.890 | 3.900 | 3.900 | 39,000 |
20 Feb 2024 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | - |
19 Feb 2024 | 3.900 | 4.010 | 3.820 | 4.010 | 4.010 | 69,000 |
16 Feb 2024 | 4.160 | 4.160 | 4.120 | 4.140 | 4.140 | 5,000 |
15 Feb 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | - |
14 Feb 2024 | 4.300 | 4.300 | 3.980 | 4.000 | 4.000 | 4,000 |
09 Feb 2024 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | - |
08 Feb 2024 | 3.880 | 3.980 | 3.880 | 3.880 | 3.880 | 17,000 |
07 Feb 2024 | 4.010 | 4.130 | 3.850 | 3.850 | 3.850 | 49,000 |
06 Feb 2024 | 4.000 | 4.230 | 4.000 | 4.210 | 4.210 | 12,000 |
05 Feb 2024 | 3.830 | 4.060 | 3.830 | 4.040 | 4.040 | 17,000 |
02 Feb 2024 | 3.980 | 4.040 | 3.900 | 4.010 | 4.010 | 27,000 |
01 Feb 2024 | 4.130 | 4.240 | 4.000 | 4.000 | 4.000 | 88,000 |
31 Jan 2024 | 4.150 | 4.370 | 4.010 | 4.160 | 4.160 | 69,000 |
30 Jan 2024 | 3.940 | 4.150 | 3.930 | 4.150 | 4.150 | 31,000 |
29 Jan 2024 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | - |
26 Jan 2024 | 4.100 | 4.100 | 3.940 | 4.010 | 4.010 | 49,000 |
25 Jan 2024 | 4.100 | 4.190 | 4.070 | 4.080 | 4.080 | 71,000 |
24 Jan 2024 | 4.270 | 4.360 | 4.210 | 4.210 | 4.210 | 16,000 |
23 Jan 2024 | 4.350 | 4.490 | 4.170 | 4.180 | 4.180 | 63,000 |
22 Jan 2024 | 4.610 | 4.700 | 4.160 | 4.700 | 4.700 | 163,000 |
19 Jan 2024 | 4.180 | 4.480 | 4.030 | 4.480 | 4.480 | 114,000 |
18 Jan 2024 | 4.090 | 4.250 | 4.090 | 4.090 | 4.090 | 64,000 |
17 Jan 2024 | 4.030 | 4.270 | 4.030 | 4.270 | 4.270 | 47,000 |
16 Jan 2024 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 2,000 |
15 Jan 2024 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | - |
12 Jan 2024 | 4.190 | 4.340 | 4.090 | 4.340 | 4.340 | 57,000 |
11 Jan 2024 | 4.440 | 4.440 | 4.000 | 4.190 | 4.190 | 68,000 |
10 Jan 2024 | 4.360 | 4.380 | 4.110 | 4.250 | 4.250 | 31,000 |
09 Jan 2024 | 4.110 | 4.340 | 4.110 | 4.300 | 4.300 | 23,000 |
08 Jan 2024 | 4.210 | 4.370 | 4.200 | 4.200 | 4.200 | 48,000 |
05 Jan 2024 | 4.400 | 4.500 | 4.210 | 4.500 | 4.500 | 29,000 |
04 Jan 2024 | 4.670 | 4.670 | 4.500 | 4.580 | 4.580 | 17,000 |
03 Jan 2024 | 4.830 | 4.830 | 4.400 | 4.570 | 4.570 | 56,000 |
02 Jan 2024 | 5.000 | 5.000 | 4.560 | 4.600 | 4.600 | 112,000 |
29 Dec 2023 | 4.310 | 5.000 | 4.200 | 5.000 | 5.000 | 542,000 |
28 Dec 2023 | 4.370 | 4.370 | 4.200 | 4.310 | 4.310 | 86,000 |
27 Dec 2023 | 4.230 | 4.390 | 4.150 | 4.300 | 4.300 | 116,000 |
22 Dec 2023 | 4.270 | 4.270 | 4.030 | 4.230 | 4.230 | 51,000 |
21 Dec 2023 | 3.890 | 4.100 | 3.890 | 4.060 | 4.060 | 53,000 |
20 Dec 2023 | 4.400 | 4.400 | 3.900 | 3.980 | 3.980 | 31,000 |
19 Dec 2023 | 4.050 | 4.060 | 3.900 | 4.010 | 4.010 | 36,000 |
18 Dec 2023 | 3.960 | 4.060 | 3.810 | 3.870 | 3.870 | 76,000 |
15 Dec 2023 | 4.150 | 4.150 | 4.010 | 4.100 | 4.100 | 24,000 |
14 Dec 2023 | 4.020 | 4.180 | 3.860 | 4.010 | 4.010 | 95,000 |
13 Dec 2023 | 3.710 | 4.020 | 3.710 | 4.020 | 4.020 | 22,000 |
12 Dec 2023 | 4.450 | 4.450 | 3.960 | 4.010 | 4.010 | 167,000 |
11 Dec 2023 | 3.970 | 4.090 | 3.930 | 3.990 | 3.990 | 82,066 |
08 Dec 2023 | 4.110 | 4.140 | 3.970 | 4.140 | 4.140 | 65,000 |
07 Dec 2023 | 4.350 | 4.350 | 3.960 | 4.120 | 4.120 | 33,000 |
06 Dec 2023 | 3.900 | 4.110 | 3.820 | 3.990 | 3.990 | 75,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |