Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.98 | 5.06 | 4.95 | 5.02 | 5.02 | 174,065 |
02 May 2024 | 4.96 | 4.96 | 4.89 | 4.91 | 4.91 | 117,600 |
01 May 2024 | 4.86 | 4.97 | 4.86 | 4.93 | 4.93 | 128,600 |
30 Apr 2024 | 4.90 | 4.90 | 4.84 | 4.87 | 4.87 | 132,400 |
29 Apr 2024 | 4.88 | 4.93 | 4.88 | 4.89 | 4.89 | 187,400 |
26 Apr 2024 | 4.90 | 4.92 | 4.86 | 4.87 | 4.87 | 124,800 |
25 Apr 2024 | 4.93 | 4.95 | 4.88 | 4.89 | 4.89 | 108,000 |
24 Apr 2024 | 4.94 | 5.03 | 4.91 | 4.98 | 4.98 | 137,300 |
23 Apr 2024 | 4.95 | 5.06 | 4.95 | 4.97 | 4.97 | 110,400 |
22 Apr 2024 | 4.90 | 4.99 | 4.88 | 4.96 | 4.96 | 141,400 |
19 Apr 2024 | 4.82 | 4.92 | 4.82 | 4.88 | 4.88 | 121,100 |
18 Apr 2024 | 4.83 | 4.96 | 4.80 | 4.84 | 4.84 | 189,300 |
17 Apr 2024 | 4.97 | 4.97 | 4.81 | 4.82 | 4.82 | 141,400 |
16 Apr 2024 | 4.90 | 4.97 | 4.86 | 4.93 | 4.93 | 226,800 |
15 Apr 2024 | 5.00 | 5.04 | 4.92 | 4.95 | 4.95 | 253,000 |
12 Apr 2024 | 5.15 | 5.15 | 4.98 | 5.02 | 5.02 | 126,700 |
11 Apr 2024 | 5.00 | 5.16 | 4.93 | 5.16 | 5.16 | 173,300 |
10 Apr 2024 | 5.11 | 5.15 | 4.98 | 5.00 | 5.00 | 422,600 |
09 Apr 2024 | 5.16 | 5.20 | 5.11 | 5.20 | 5.20 | 198,800 |
08 Apr 2024 | 5.24 | 5.28 | 5.11 | 5.16 | 5.16 | 202,900 |
05 Apr 2024 | 5.35 | 5.36 | 5.16 | 5.22 | 5.22 | 267,400 |
04 Apr 2024 | 5.40 | 5.47 | 5.33 | 5.37 | 5.37 | 297,900 |
03 Apr 2024 | 5.26 | 5.38 | 5.25 | 5.36 | 5.36 | 355,100 |
02 Apr 2024 | 5.27 | 5.32 | 5.20 | 5.29 | 5.29 | 206,000 |
01 Apr 2024 | 5.30 | 5.35 | 5.26 | 5.31 | 5.31 | 211,600 |
28 Mar 2024 | 5.26 | 5.44 | 5.26 | 5.33 | 5.33 | 306,100 |
27 Mar 2024 | 5.23 | 5.30 | 5.23 | 5.28 | 5.28 | 317,300 |
26 Mar 2024 | 5.28 | 5.29 | 5.17 | 5.23 | 5.23 | 222,700 |
25 Mar 2024 | 5.27 | 5.34 | 5.21 | 5.24 | 5.24 | 363,800 |
22 Mar 2024 | 5.21 | 5.34 | 5.11 | 5.21 | 5.21 | 471,800 |
21 Mar 2024 | 5.17 | 5.25 | 5.14 | 5.18 | 5.18 | 470,300 |
20 Mar 2024 | 5.05 | 5.19 | 5.00 | 5.17 | 5.17 | 591,700 |
19 Mar 2024 | 4.94 | 5.11 | 4.89 | 5.05 | 5.05 | 781,200 |
18 Mar 2024 | 4.78 | 4.99 | 4.70 | 4.91 | 4.91 | 811,100 |
15 Mar 2024 | 4.30 | 4.68 | 4.27 | 4.65 | 4.65 | 1,197,000 |
14 Mar 2024 | 4.03 | 4.04 | 3.95 | 3.98 | 3.98 | 248,400 |
13 Mar 2024 | 4.02 | 4.06 | 4.00 | 4.00 | 4.00 | 94,100 |
12 Mar 2024 | 4.05 | 4.06 | 4.00 | 4.02 | 4.02 | 77,400 |
11 Mar 2024 | 4.01 | 4.03 | 4.00 | 4.02 | 4.02 | 67,400 |
08 Mar 2024 | 4.05 | 4.07 | 3.99 | 4.02 | 4.02 | 100,300 |
07 Mar 2024 | 3.94 | 4.03 | 3.94 | 4.01 | 4.01 | 83,700 |
06 Mar 2024 | 3.99 | 3.99 | 3.92 | 3.92 | 3.92 | 140,700 |
05 Mar 2024 | 4.06 | 4.07 | 3.94 | 3.94 | 3.94 | 170,400 |
04 Mar 2024 | 4.07 | 4.11 | 4.03 | 4.06 | 4.06 | 171,800 |
01 Mar 2024 | 4.05 | 4.09 | 4.03 | 4.06 | 4.06 | 93,100 |
29 Feb 2024 | 4.05 | 4.05 | 3.97 | 4.04 | 4.04 | 145,600 |
28 Feb 2024 | 3.98 | 4.03 | 3.97 | 3.97 | 3.97 | 121,300 |
27 Feb 2024 | 3.98 | 4.02 | 3.96 | 4.00 | 4.00 | 81,900 |
26 Feb 2024 | 4.03 | 4.04 | 3.95 | 3.97 | 3.97 | 122,500 |
23 Feb 2024 | 4.02 | 4.05 | 3.99 | 4.00 | 4.00 | 117,400 |
22 Feb 2024 | 4.00 | 4.06 | 3.97 | 4.01 | 4.01 | 153,300 |
21 Feb 2024 | 4.07 | 4.18 | 4.00 | 4.02 | 4.02 | 137,000 |
20 Feb 2024 | 4.15 | 4.22 | 4.04 | 4.08 | 4.08 | 184,400 |
16 Feb 2024 | 4.33 | 4.34 | 4.19 | 4.19 | 4.19 | 126,300 |
15 Feb 2024 | 4.38 | 4.40 | 4.30 | 4.35 | 4.35 | 192,100 |
14 Feb 2024 | 4.23 | 4.33 | 4.22 | 4.32 | 4.32 | 197,900 |
13 Feb 2024 | 4.27 | 4.34 | 4.16 | 4.18 | 4.18 | 219,500 |
12 Feb 2024 | 4.33 | 4.36 | 4.24 | 4.32 | 4.32 | 256,100 |
09 Feb 2024 | 4.29 | 4.39 | 4.23 | 4.36 | 4.36 | 277,400 |
08 Feb 2024 | 4.25 | 4.30 | 4.15 | 4.26 | 4.26 | 422,600 |
07 Feb 2024 | 3.88 | 3.92 | 3.82 | 3.87 | 3.87 | 232,700 |
06 Feb 2024 | 3.80 | 3.91 | 3.78 | 3.88 | 3.88 | 191,900 |
05 Feb 2024 | 3.97 | 4.01 | 3.80 | 3.81 | 3.81 | 322,200 |
02 Feb 2024 | 3.92 | 4.06 | 3.91 | 3.97 | 3.97 | 128,500 |
01 Feb 2024 | 3.94 | 4.03 | 3.91 | 3.96 | 3.96 | 117,700 |
31 Jan 2024 | 4.02 | 4.10 | 3.91 | 3.91 | 3.91 | 219,000 |
30 Jan 2024 | 4.15 | 4.16 | 4.02 | 4.03 | 4.03 | 78,600 |
29 Jan 2024 | 4.05 | 4.49 | 4.03 | 4.14 | 4.14 | 334,200 |
26 Jan 2024 | 4.09 | 4.10 | 4.01 | 4.06 | 4.06 | 69,100 |
25 Jan 2024 | 4.05 | 4.12 | 4.01 | 4.06 | 4.06 | 118,200 |
24 Jan 2024 | 4.04 | 4.09 | 3.97 | 4.00 | 4.00 | 109,000 |
23 Jan 2024 | 3.98 | 4.01 | 3.94 | 4.00 | 4.00 | 135,300 |
22 Jan 2024 | 3.88 | 3.94 | 3.85 | 3.94 | 3.94 | 174,700 |
19 Jan 2024 | 3.75 | 3.83 | 3.68 | 3.79 | 3.79 | 202,400 |
18 Jan 2024 | 3.74 | 3.75 | 3.70 | 3.75 | 3.75 | 86,700 |
17 Jan 2024 | 3.70 | 3.77 | 3.69 | 3.73 | 3.73 | 81,600 |
16 Jan 2024 | 3.66 | 3.83 | 3.66 | 3.73 | 3.73 | 132,900 |
12 Jan 2024 | 3.81 | 3.83 | 3.71 | 3.75 | 3.75 | 121,600 |
11 Jan 2024 | 3.79 | 3.87 | 3.73 | 3.76 | 3.76 | 110,500 |
10 Jan 2024 | 3.89 | 3.89 | 3.76 | 3.78 | 3.78 | 106,500 |
09 Jan 2024 | 3.86 | 3.92 | 3.83 | 3.89 | 3.89 | 137,400 |
08 Jan 2024 | 3.86 | 3.90 | 3.82 | 3.89 | 3.89 | 88,700 |
05 Jan 2024 | 3.81 | 3.88 | 3.65 | 3.84 | 3.84 | 132,600 |
04 Jan 2024 | 3.91 | 3.91 | 3.82 | 3.82 | 3.82 | 89,400 |
03 Jan 2024 | 3.90 | 3.97 | 3.88 | 3.89 | 3.89 | 127,500 |
02 Jan 2024 | 3.92 | 3.95 | 3.87 | 3.92 | 3.92 | 146,600 |
29 Dec 2023 | 3.99 | 4.01 | 3.92 | 3.92 | 3.92 | 120,700 |
28 Dec 2023 | 4.00 | 4.05 | 3.95 | 3.98 | 3.98 | 177,000 |
27 Dec 2023 | 3.98 | 4.01 | 3.94 | 4.00 | 4.00 | 93,400 |
26 Dec 2023 | 3.98 | 4.02 | 3.91 | 3.99 | 3.99 | 188,100 |
22 Dec 2023 | 3.96 | 4.00 | 3.84 | 3.97 | 3.97 | 103,300 |
21 Dec 2023 | 3.82 | 3.95 | 3.81 | 3.94 | 3.94 | 180,700 |
20 Dec 2023 | 3.91 | 3.96 | 3.80 | 3.81 | 3.81 | 338,200 |
19 Dec 2023 | 3.86 | 3.97 | 3.83 | 3.90 | 3.90 | 613,900 |
18 Dec 2023 | 3.90 | 3.90 | 3.80 | 3.84 | 3.84 | 282,700 |
15 Dec 2023 | 3.91 | 3.92 | 3.87 | 3.90 | 3.90 | 397,900 |
14 Dec 2023 | 3.87 | 3.93 | 3.82 | 3.89 | 3.89 | 201,400 |
13 Dec 2023 | 3.74 | 3.87 | 3.74 | 3.85 | 3.85 | 208,100 |
12 Dec 2023 | 3.76 | 3.80 | 3.73 | 3.75 | 3.75 | 127,700 |
11 Dec 2023 | 3.74 | 3.80 | 3.71 | 3.76 | 3.76 | 142,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |