Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 5.47 | 5.48 | 5.22 | 5.32 | 5.32 | 11,668 |
01 May 2024 | 5.28 | 5.48 | 5.01 | 5.33 | 5.33 | 86,100 |
30 Apr 2024 | 5.49 | 5.49 | 5.10 | 5.35 | 5.35 | 80,200 |
29 Apr 2024 | 5.01 | 5.59 | 4.91 | 5.49 | 5.49 | 104,500 |
26 Apr 2024 | 5.05 | 5.19 | 4.88 | 5.03 | 5.03 | 48,600 |
25 Apr 2024 | 4.88 | 4.99 | 4.56 | 4.88 | 4.88 | 71,100 |
24 Apr 2024 | 5.36 | 5.43 | 4.86 | 4.88 | 4.88 | 65,500 |
23 Apr 2024 | 5.08 | 5.46 | 5.08 | 5.35 | 5.35 | 22,000 |
22 Apr 2024 | 5.07 | 5.25 | 4.72 | 5.00 | 5.00 | 95,900 |
19 Apr 2024 | 5.13 | 5.21 | 5.00 | 5.15 | 5.15 | 63,700 |
18 Apr 2024 | 5.29 | 5.29 | 5.07 | 5.07 | 5.07 | 89,500 |
17 Apr 2024 | 5.28 | 5.37 | 5.19 | 5.23 | 5.23 | 32,800 |
16 Apr 2024 | 5.46 | 5.50 | 5.17 | 5.37 | 5.37 | 40,200 |
15 Apr 2024 | 5.76 | 5.92 | 5.42 | 5.49 | 5.49 | 58,500 |
12 Apr 2024 | 5.89 | 6.00 | 5.63 | 5.75 | 5.75 | 95,100 |
11 Apr 2024 | 5.89 | 5.97 | 5.62 | 5.91 | 5.91 | 115,300 |
10 Apr 2024 | 6.02 | 6.10 | 5.72 | 5.83 | 5.83 | 71,600 |
09 Apr 2024 | 6.32 | 6.39 | 6.04 | 6.10 | 6.10 | 86,500 |
08 Apr 2024 | 6.49 | 6.51 | 6.20 | 6.33 | 6.33 | 73,300 |
05 Apr 2024 | 6.52 | 6.52 | 6.20 | 6.48 | 6.48 | 122,100 |
04 Apr 2024 | 6.64 | 6.88 | 6.30 | 6.55 | 6.55 | 143,300 |
03 Apr 2024 | 6.40 | 7.24 | 6.39 | 6.66 | 6.66 | 252,800 |
02 Apr 2024 | 6.05 | 7.07 | 5.73 | 6.44 | 6.44 | 324,300 |
01 Apr 2024 | 5.38 | 6.43 | 5.21 | 6.35 | 6.35 | 228,200 |
28 Mar 2024 | 5.33 | 5.43 | 5.11 | 5.30 | 5.30 | 80,900 |
27 Mar 2024 | 5.41 | 5.65 | 5.30 | 5.33 | 5.33 | 101,100 |
26 Mar 2024 | 5.21 | 5.57 | 5.20 | 5.32 | 5.32 | 57,600 |
25 Mar 2024 | 5.05 | 5.19 | 4.87 | 5.19 | 5.19 | 98,100 |
22 Mar 2024 | 5.05 | 5.15 | 4.77 | 4.99 | 4.99 | 68,700 |
21 Mar 2024 | 5.29 | 5.49 | 5.01 | 5.04 | 5.04 | 74,200 |
20 Mar 2024 | 5.06 | 5.33 | 4.86 | 5.29 | 5.29 | 105,000 |
19 Mar 2024 | 4.55 | 5.14 | 4.55 | 5.10 | 5.10 | 107,700 |
18 Mar 2024 | 4.58 | 5.04 | 4.51 | 4.54 | 4.54 | 100,300 |
15 Mar 2024 | 4.49 | 4.70 | 4.33 | 4.57 | 4.57 | 75,400 |
14 Mar 2024 | 4.80 | 4.86 | 4.24 | 4.40 | 4.40 | 244,400 |
13 Mar 2024 | 5.30 | 5.37 | 4.79 | 4.79 | 4.79 | 183,000 |
12 Mar 2024 | 5.38 | 5.95 | 5.05 | 5.29 | 5.29 | 196,300 |
11 Mar 2024 | 5.88 | 6.74 | 5.28 | 5.38 | 5.38 | 201,600 |
11 Mar 2024 | 1:10 Stock split | |||||
08 Mar 2024 | 5.80 | 6.10 | 5.80 | 6.08 | 6.08 | 60,680 |
07 Mar 2024 | 5.80 | 6.29 | 5.60 | 5.82 | 5.82 | 72,330 |
06 Mar 2024 | 5.87 | 6.12 | 5.00 | 5.70 | 5.70 | 290,220 |
05 Mar 2024 | 7.00 | 7.20 | 6.20 | 6.69 | 6.69 | 44,330 |
04 Mar 2024 | 7.00 | 7.20 | 6.80 | 6.90 | 6.90 | 147,200 |
01 Mar 2024 | 6.20 | 6.96 | 6.00 | 6.70 | 6.70 | 134,840 |
29 Feb 2024 | 6.04 | 6.40 | 5.90 | 6.02 | 6.02 | 122,660 |
28 Feb 2024 | 6.00 | 6.04 | 5.76 | 5.90 | 5.90 | 57,370 |
27 Feb 2024 | 5.55 | 5.95 | 5.41 | 5.88 | 5.88 | 80,700 |
26 Feb 2024 | 5.32 | 5.70 | 5.21 | 5.60 | 5.60 | 48,620 |
23 Feb 2024 | 5.50 | 5.50 | 5.24 | 5.32 | 5.32 | 47,190 |
22 Feb 2024 | 5.28 | 5.60 | 5.20 | 5.33 | 5.33 | 68,810 |
21 Feb 2024 | 5.40 | 5.66 | 5.00 | 5.26 | 5.26 | 56,350 |
20 Feb 2024 | 6.10 | 6.10 | 5.36 | 5.51 | 5.51 | 99,830 |
16 Feb 2024 | 5.80 | 6.03 | 5.70 | 6.03 | 6.03 | 53,010 |
15 Feb 2024 | 5.65 | 6.00 | 5.65 | 5.80 | 5.80 | 60,780 |
14 Feb 2024 | 5.80 | 5.90 | 5.65 | 5.82 | 5.82 | 27,430 |
13 Feb 2024 | 5.80 | 6.05 | 5.50 | 5.77 | 5.77 | 74,200 |
12 Feb 2024 | 5.70 | 5.99 | 5.35 | 5.90 | 5.90 | 96,530 |
09 Feb 2024 | 5.30 | 5.60 | 5.24 | 5.48 | 5.48 | 37,500 |
08 Feb 2024 | 5.46 | 5.77 | 5.21 | 5.30 | 5.30 | 37,950 |
07 Feb 2024 | 5.70 | 5.89 | 5.40 | 5.50 | 5.50 | 88,600 |
06 Feb 2024 | 5.21 | 5.70 | 5.20 | 5.64 | 5.64 | 31,380 |
05 Feb 2024 | 5.38 | 5.40 | 5.15 | 5.23 | 5.23 | 29,920 |
02 Feb 2024 | 5.52 | 5.60 | 5.41 | 5.50 | 5.50 | 23,760 |
01 Feb 2024 | 5.60 | 5.65 | 5.32 | 5.58 | 5.58 | 62,420 |
31 Jan 2024 | 5.40 | 5.60 | 5.21 | 5.51 | 5.51 | 25,940 |
30 Jan 2024 | 5.60 | 5.67 | 5.11 | 5.34 | 5.34 | 63,160 |
29 Jan 2024 | 5.65 | 5.68 | 5.35 | 5.60 | 5.60 | 36,010 |
26 Jan 2024 | 5.70 | 5.80 | 5.41 | 5.68 | 5.68 | 50,660 |
25 Jan 2024 | 5.61 | 5.85 | 5.50 | 5.77 | 5.77 | 34,850 |
24 Jan 2024 | 5.75 | 5.87 | 5.55 | 5.71 | 5.71 | 50,850 |
23 Jan 2024 | 5.73 | 5.99 | 5.54 | 5.82 | 5.82 | 27,620 |
22 Jan 2024 | 5.91 | 6.00 | 5.71 | 5.80 | 5.80 | 55,770 |
19 Jan 2024 | 5.99 | 6.10 | 5.72 | 5.91 | 5.91 | 63,840 |
18 Jan 2024 | 5.75 | 6.09 | 5.61 | 6.03 | 6.03 | 81,500 |
17 Jan 2024 | 5.92 | 6.08 | 5.54 | 5.90 | 5.90 | 70,150 |
16 Jan 2024 | 6.54 | 6.55 | 5.96 | 6.18 | 6.18 | 62,770 |
12 Jan 2024 | 6.75 | 6.82 | 6.22 | 6.34 | 6.34 | 92,300 |
11 Jan 2024 | 6.37 | 6.89 | 5.80 | 6.63 | 6.63 | 150,140 |
10 Jan 2024 | 6.68 | 6.68 | 6.11 | 6.40 | 6.40 | 72,620 |
09 Jan 2024 | 6.60 | 6.70 | 6.25 | 6.50 | 6.50 | 130,640 |
08 Jan 2024 | 6.90 | 7.10 | 5.11 | 6.61 | 6.61 | 340,660 |
05 Jan 2024 | 6.50 | 6.87 | 5.94 | 6.16 | 6.16 | 101,600 |
04 Jan 2024 | 6.10 | 6.75 | 5.75 | 6.60 | 6.60 | 115,030 |
03 Jan 2024 | 6.35 | 6.48 | 5.63 | 5.88 | 5.88 | 115,540 |
02 Jan 2024 | 6.79 | 7.40 | 6.25 | 6.25 | 6.25 | 228,020 |
29 Dec 2023 | 5.34 | 6.28 | 5.30 | 6.25 | 6.25 | 209,260 |
28 Dec 2023 | 4.70 | 5.40 | 4.70 | 5.39 | 5.39 | 163,850 |
27 Dec 2023 | 4.60 | 4.80 | 4.42 | 4.72 | 4.72 | 158,250 |
26 Dec 2023 | 4.70 | 4.70 | 4.41 | 4.56 | 4.56 | 149,810 |
22 Dec 2023 | 4.72 | 4.80 | 4.30 | 4.47 | 4.47 | 87,320 |
21 Dec 2023 | 3.70 | 4.77 | 3.60 | 4.55 | 4.55 | 268,020 |
20 Dec 2023 | 3.78 | 4.00 | 3.70 | 3.78 | 3.78 | 97,930 |
19 Dec 2023 | 4.13 | 4.14 | 3.72 | 4.00 | 4.00 | 101,590 |
18 Dec 2023 | 4.00 | 4.20 | 3.94 | 4.00 | 4.00 | 135,410 |
15 Dec 2023 | 4.10 | 4.13 | 3.85 | 3.87 | 3.87 | 304,750 |
14 Dec 2023 | 4.10 | 4.10 | 3.81 | 4.02 | 4.02 | 106,770 |
13 Dec 2023 | 3.55 | 4.10 | 3.55 | 4.08 | 4.08 | 339,170 |
12 Dec 2023 | 3.60 | 3.81 | 3.30 | 3.49 | 3.49 | 197,150 |
11 Dec 2023 | 4.25 | 4.30 | 3.60 | 3.69 | 3.69 | 544,010 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |