Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 5.50 | 5.62 | 5.36 | 5.57 | 5.57 | 11,600 |
22 Apr 2024 | 5.52 | 5.52 | 5.39 | 5.40 | 5.40 | 2,800 |
19 Apr 2024 | 5.41 | 5.56 | 5.27 | 5.29 | 5.29 | 8,800 |
18 Apr 2024 | 5.60 | 5.60 | 5.26 | 5.33 | 5.33 | 2,400 |
17 Apr 2024 | 5.49 | 5.61 | 5.34 | 5.51 | 5.51 | 3,700 |
16 Apr 2024 | 5.25 | 5.69 | 5.10 | 5.49 | 5.49 | 21,400 |
15 Apr 2024 | 5.21 | 5.47 | 5.21 | 5.26 | 5.26 | 13,000 |
12 Apr 2024 | 5.14 | 5.45 | 5.14 | 5.31 | 5.31 | 5,100 |
11 Apr 2024 | 5.22 | 5.38 | 5.10 | 5.22 | 5.22 | 4,200 |
10 Apr 2024 | 5.45 | 5.49 | 5.01 | 5.21 | 5.21 | 34,900 |
09 Apr 2024 | 5.52 | 5.58 | 5.38 | 5.56 | 5.56 | 6,900 |
08 Apr 2024 | 5.32 | 5.57 | 5.27 | 5.55 | 5.55 | 19,100 |
05 Apr 2024 | 5.58 | 5.58 | 5.17 | 5.44 | 5.44 | 11,800 |
04 Apr 2024 | 5.50 | 5.58 | 5.49 | 5.56 | 5.56 | 4,600 |
03 Apr 2024 | 5.40 | 5.51 | 5.40 | 5.51 | 5.51 | 11,000 |
02 Apr 2024 | 5.39 | 5.54 | 5.39 | 5.42 | 5.42 | 15,100 |
01 Apr 2024 | 5.50 | 5.59 | 5.38 | 5.38 | 5.38 | 17,800 |
28 Mar 2024 | 5.43 | 5.57 | 5.43 | 5.45 | 5.45 | 4,900 |
27 Mar 2024 | 5.44 | 5.62 | 5.37 | 5.41 | 5.41 | 12,600 |
26 Mar 2024 | 5.50 | 5.67 | 5.13 | 5.44 | 5.44 | 7,500 |
25 Mar 2024 | 5.30 | 5.69 | 5.30 | 5.47 | 5.47 | 48,200 |
22 Mar 2024 | 5.18 | 5.54 | 5.18 | 5.35 | 5.35 | 16,000 |
21 Mar 2024 | 5.27 | 5.39 | 5.02 | 5.27 | 5.27 | 86,300 |
20 Mar 2024 | 5.25 | 5.47 | 5.25 | 5.35 | 5.35 | 8,000 |
19 Mar 2024 | 5.25 | 5.41 | 5.25 | 5.25 | 5.25 | 9,200 |
18 Mar 2024 | 5.40 | 5.55 | 5.25 | 5.25 | 5.25 | 20,500 |
15 Mar 2024 | 5.35 | 5.67 | 5.35 | 5.38 | 5.38 | 28,900 |
14 Mar 2024 | 5.35 | 5.74 | 5.30 | 5.35 | 5.35 | 47,100 |
13 Mar 2024 | 4.70 | 5.54 | 4.70 | 5.37 | 5.37 | 66,000 |
12 Mar 2024 | 5.51 | 5.74 | 3.72 | 4.62 | 4.62 | 137,400 |
11 Mar 2024 | 5.26 | 5.63 | 5.23 | 5.52 | 5.52 | 25,600 |
08 Mar 2024 | 5.05 | 5.50 | 5.05 | 5.32 | 5.32 | 30,800 |
07 Mar 2024 | 4.66 | 5.09 | 4.01 | 5.01 | 5.01 | 57,500 |
06 Mar 2024 | 4.55 | 4.80 | 4.47 | 4.63 | 4.63 | 40,900 |
05 Mar 2024 | 4.23 | 4.90 | 4.23 | 4.54 | 4.54 | 128,100 |
04 Mar 2024 | 4.00 | 4.40 | 3.98 | 4.33 | 4.33 | 60,300 |
01 Mar 2024 | 3.94 | 4.00 | 3.75 | 3.87 | 3.87 | 24,600 |
29 Feb 2024 | 3.88 | 4.00 | 3.87 | 3.91 | 3.91 | 10,800 |
28 Feb 2024 | 3.81 | 3.89 | 3.75 | 3.88 | 3.88 | 5,800 |
27 Feb 2024 | 3.80 | 3.89 | 3.74 | 3.87 | 3.87 | 5,200 |
26 Feb 2024 | 3.76 | 3.99 | 3.76 | 3.85 | 3.85 | 21,000 |
23 Feb 2024 | 3.88 | 3.88 | 3.71 | 3.85 | 3.85 | 6,500 |
22 Feb 2024 | 3.88 | 3.94 | 3.80 | 3.81 | 3.81 | 10,900 |
21 Feb 2024 | 3.86 | 3.97 | 3.80 | 3.85 | 3.85 | 11,900 |
20 Feb 2024 | 4.05 | 4.05 | 3.85 | 3.98 | 3.98 | 12,000 |
16 Feb 2024 | 4.01 | 4.09 | 3.86 | 4.00 | 4.00 | 22,200 |
15 Feb 2024 | 4.12 | 4.12 | 3.96 | 4.08 | 4.08 | 6,100 |
14 Feb 2024 | 4.06 | 4.12 | 3.96 | 4.12 | 4.12 | 5,000 |
13 Feb 2024 | 3.85 | 3.94 | 3.81 | 3.93 | 3.93 | 6,200 |
12 Feb 2024 | 4.12 | 4.23 | 3.94 | 3.94 | 3.94 | 20,900 |
09 Feb 2024 | 4.17 | 4.28 | 4.17 | 4.20 | 4.20 | 10,000 |
08 Feb 2024 | 4.48 | 4.48 | 3.94 | 4.17 | 4.17 | 19,600 |
07 Feb 2024 | 4.47 | 4.51 | 4.40 | 4.48 | 4.48 | 7,700 |
06 Feb 2024 | 4.50 | 4.60 | 4.38 | 4.49 | 4.49 | 15,400 |
05 Feb 2024 | 4.34 | 4.84 | 3.86 | 4.44 | 4.44 | 64,900 |
02 Feb 2024 | 4.49 | 4.49 | 4.22 | 4.28 | 4.28 | 15,900 |
01 Feb 2024 | 4.15 | 4.45 | 4.09 | 4.45 | 4.45 | 22,800 |
31 Jan 2024 | 4.00 | 4.22 | 3.98 | 4.15 | 4.15 | 9,900 |
30 Jan 2024 | 3.97 | 4.00 | 3.86 | 3.95 | 3.95 | 9,800 |
29 Jan 2024 | 3.53 | 3.95 | 3.53 | 3.90 | 3.90 | 38,900 |
26 Jan 2024 | 3.62 | 3.70 | 3.41 | 3.62 | 3.62 | 22,200 |
25 Jan 2024 | 3.40 | 3.55 | 3.40 | 3.55 | 3.55 | 11,400 |
24 Jan 2024 | 3.38 | 3.55 | 3.29 | 3.46 | 3.46 | 30,900 |
23 Jan 2024 | 3.48 | 3.65 | 3.34 | 3.40 | 3.40 | 20,600 |
22 Jan 2024 | 3.25 | 3.52 | 3.25 | 3.33 | 3.33 | 9,100 |
19 Jan 2024 | 3.27 | 3.32 | 3.06 | 3.30 | 3.30 | 6,300 |
18 Jan 2024 | 3.46 | 3.46 | 3.30 | 3.31 | 3.31 | 7,400 |
17 Jan 2024 | 3.52 | 3.58 | 3.40 | 3.40 | 3.40 | 16,200 |
16 Jan 2024 | 3.54 | 3.69 | 3.52 | 3.52 | 3.52 | 5,800 |
12 Jan 2024 | 3.55 | 3.55 | 3.52 | 3.54 | 3.54 | 2,700 |
11 Jan 2024 | 3.59 | 3.59 | 3.51 | 3.52 | 3.52 | 8,300 |
10 Jan 2024 | 3.50 | 3.70 | 3.50 | 3.52 | 3.52 | 15,500 |
09 Jan 2024 | 3.73 | 3.73 | 3.55 | 3.55 | 3.55 | 8,600 |
08 Jan 2024 | 3.64 | 3.64 | 3.58 | 3.58 | 3.58 | 3,900 |
05 Jan 2024 | 3.58 | 3.67 | 3.52 | 3.59 | 3.59 | 22,500 |
04 Jan 2024 | 3.68 | 3.71 | 3.51 | 3.57 | 3.57 | 28,900 |
03 Jan 2024 | 3.59 | 3.59 | 3.51 | 3.56 | 3.56 | 6,700 |
02 Jan 2024 | 3.60 | 3.81 | 3.60 | 3.60 | 3.60 | 7,300 |
29 Dec 2023 | 3.59 | 3.71 | 3.50 | 3.56 | 3.56 | 34,100 |
28 Dec 2023 | 3.62 | 3.62 | 3.54 | 3.59 | 3.59 | 38,600 |
27 Dec 2023 | 3.72 | 3.76 | 3.50 | 3.63 | 3.63 | 23,300 |
26 Dec 2023 | 3.59 | 3.77 | 3.56 | 3.66 | 3.66 | 23,300 |
22 Dec 2023 | 3.55 | 3.65 | 3.54 | 3.58 | 3.58 | 8,300 |
21 Dec 2023 | 3.57 | 3.65 | 3.51 | 3.54 | 3.54 | 35,400 |
20 Dec 2023 | 3.66 | 3.72 | 3.59 | 3.61 | 3.61 | 22,200 |
19 Dec 2023 | 3.60 | 3.68 | 3.60 | 3.67 | 3.67 | 30,200 |
18 Dec 2023 | 3.55 | 3.64 | 3.50 | 3.62 | 3.62 | 19,100 |
15 Dec 2023 | 3.67 | 3.75 | 3.50 | 3.50 | 3.50 | 46,000 |
14 Dec 2023 | 3.39 | 3.77 | 3.32 | 3.63 | 3.63 | 53,600 |
13 Dec 2023 | 3.34 | 3.48 | 3.31 | 3.38 | 3.38 | 14,900 |
12 Dec 2023 | 3.38 | 3.49 | 3.26 | 3.32 | 3.32 | 14,000 |
11 Dec 2023 | 3.35 | 3.47 | 3.20 | 3.36 | 3.36 | 25,500 |
08 Dec 2023 | 3.05 | 3.40 | 3.05 | 3.34 | 3.34 | 33,200 |
07 Dec 2023 | 3.07 | 3.07 | 3.00 | 3.00 | 3.00 | 18,500 |
06 Dec 2023 | 2.92 | 3.05 | 2.81 | 2.97 | 2.97 | 19,400 |
05 Dec 2023 | 2.65 | 3.00 | 2.62 | 2.97 | 2.97 | 37,700 |
04 Dec 2023 | 2.43 | 2.84 | 2.25 | 2.74 | 2.74 | 511,500 |
01 Dec 2023 | 2.42 | 2.44 | 2.33 | 2.43 | 2.43 | 6,800 |
30 Nov 2023 | 2.36 | 2.43 | 2.36 | 2.40 | 2.40 | 9,500 |
29 Nov 2023 | 2.40 | 2.50 | 2.40 | 2.44 | 2.44 | 74,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |