Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 5.62 | 5.62 | 5.58 | 5.58 | 5.58 | 298 |
30 Apr 2024 | 5.80 | 5.84 | 5.68 | 5.68 | 5.68 | 1,198 |
29 Apr 2024 | 5.86 | 5.86 | 5.74 | 5.82 | 5.82 | 134 |
26 Apr 2024 | 6.32 | 6.32 | 5.44 | 5.88 | 5.88 | 10,015 |
25 Apr 2024 | 6.22 | 6.34 | 5.98 | 6.34 | 6.34 | 1,730 |
24 Apr 2024 | 6.20 | 6.40 | 6.20 | 6.20 | 6.20 | 2,195 |
23 Apr 2024 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | 1,056 |
22 Apr 2024 | 6.50 | 6.50 | 6.26 | 6.26 | 6.26 | 4,251 |
19 Apr 2024 | 6.90 | 6.90 | 6.32 | 6.50 | 6.50 | 2,378 |
18 Apr 2024 | 7.02 | 7.02 | 6.90 | 6.90 | 6.90 | 646 |
17 Apr 2024 | 6.94 | 7.02 | 6.78 | 7.00 | 7.00 | 1,083 |
16 Apr 2024 | 6.94 | 6.94 | 6.90 | 6.90 | 6.90 | 91 |
15 Apr 2024 | 7.00 | 7.00 | 6.94 | 6.94 | 6.94 | 1,917 |
12 Apr 2024 | 6.80 | 7.00 | 6.60 | 7.00 | 7.00 | 7,007 |
11 Apr 2024 | 6.84 | 6.84 | 6.60 | 6.80 | 6.80 | 439 |
10 Apr 2024 | 6.24 | 6.70 | 6.22 | 6.70 | 6.70 | 1,504 |
09 Apr 2024 | 6.24 | 6.40 | 6.20 | 6.22 | 6.22 | 613 |
08 Apr 2024 | 6.40 | 6.58 | 6.24 | 6.26 | 6.26 | 1,234 |
05 Apr 2024 | 6.50 | 6.54 | 6.20 | 6.42 | 6.42 | 3,748 |
04 Apr 2024 | 6.70 | 6.80 | 6.50 | 6.50 | 6.50 | 3,178 |
03 Apr 2024 | 6.70 | 6.88 | 6.70 | 6.84 | 6.84 | 1,907 |
02 Apr 2024 | 7.16 | 7.32 | 6.68 | 6.84 | 6.84 | 10,677 |
28 Mar 2024 | 6.58 | 7.48 | 6.42 | 7.34 | 7.34 | 15,092 |
27 Mar 2024 | 6.54 | 6.54 | 6.28 | 6.28 | 6.28 | 498 |
26 Mar 2024 | 6.54 | 6.62 | 6.54 | 6.62 | 6.62 | 167 |
25 Mar 2024 | 6.48 | 6.60 | 5.88 | 6.60 | 6.60 | 4,698 |
22 Mar 2024 | 6.34 | 6.74 | 6.26 | 6.48 | 6.48 | 587 |
21 Mar 2024 | 6.40 | 6.40 | 6.12 | 6.38 | 6.38 | 998 |
20 Mar 2024 | 6.56 | 6.64 | 6.40 | 6.40 | 6.40 | 226 |
19 Mar 2024 | 6.36 | 6.64 | 6.30 | 6.30 | 6.30 | 876 |
18 Mar 2024 | 6.38 | 6.38 | 6.28 | 6.28 | 6.28 | 301 |
15 Mar 2024 | 6.48 | 6.54 | 6.38 | 6.54 | 6.54 | 157 |
14 Mar 2024 | 6.64 | 6.64 | 6.48 | 6.48 | 6.48 | 611 |
13 Mar 2024 | 6.88 | 6.88 | 6.44 | 6.70 | 6.70 | 969 |
12 Mar 2024 | 6.84 | 6.96 | 6.80 | 6.96 | 6.96 | 2,073 |
11 Mar 2024 | 6.98 | 7.00 | 6.80 | 6.80 | 6.80 | 1,071 |
08 Mar 2024 | 6.32 | 6.90 | 6.30 | 6.90 | 6.90 | 3,233 |
07 Mar 2024 | 6.38 | 6.38 | 6.30 | 6.30 | 6.30 | 234 |
06 Mar 2024 | 6.28 | 6.48 | 6.28 | 6.40 | 6.40 | 587 |
05 Mar 2024 | 6.60 | 6.70 | 6.16 | 6.26 | 6.26 | 3,381 |
04 Mar 2024 | 6.70 | 6.70 | 6.54 | 6.54 | 6.54 | 295 |
01 Mar 2024 | 6.60 | 6.70 | 6.52 | 6.52 | 6.52 | 370 |
29 Feb 2024 | 6.58 | 6.72 | 6.50 | 6.50 | 6.50 | 648 |
28 Feb 2024 | 6.94 | 7.06 | 6.50 | 6.50 | 6.50 | 1,080 |
27 Feb 2024 | 7.06 | 7.16 | 6.94 | 6.94 | 6.94 | 1,142 |
26 Feb 2024 | 7.08 | 7.18 | 7.08 | 7.08 | 7.08 | 275 |
23 Feb 2024 | 7.10 | 7.10 | 7.04 | 7.06 | 7.06 | 1,300 |
22 Feb 2024 | 7.28 | 7.34 | 7.00 | 7.34 | 7.34 | 3,099 |
21 Feb 2024 | 6.50 | 7.40 | 6.50 | 7.36 | 7.36 | 6,621 |
20 Feb 2024 | 6.02 | 6.40 | 6.00 | 6.40 | 6.40 | 3,135 |
19 Feb 2024 | 6.40 | 6.40 | 5.82 | 6.00 | 6.00 | 1,644 |
16 Feb 2024 | 6.62 | 6.62 | 6.40 | 6.40 | 6.40 | 3,317 |
15 Feb 2024 | 6.60 | 6.76 | 6.60 | 6.62 | 6.62 | 137 |
14 Feb 2024 | 6.76 | 6.76 | 6.60 | 6.60 | 6.60 | 330 |
13 Feb 2024 | 6.98 | 6.98 | 6.70 | 6.70 | 6.70 | 2,365 |
12 Feb 2024 | 6.80 | 6.98 | 6.80 | 6.98 | 6.98 | 1,404 |
09 Feb 2024 | 5.92 | 7.00 | 5.92 | 6.60 | 6.60 | 5,519 |
08 Feb 2024 | 6.32 | 6.46 | 5.80 | 5.90 | 5.90 | 5,203 |
07 Feb 2024 | 6.54 | 6.58 | 6.32 | 6.32 | 6.32 | 1,262 |
06 Feb 2024 | 6.60 | 6.60 | 6.54 | 6.54 | 6.54 | 477 |
05 Feb 2024 | 6.82 | 6.84 | 6.60 | 6.84 | 6.84 | 689 |
02 Feb 2024 | 6.92 | 6.94 | 6.78 | 6.90 | 6.90 | 219 |
01 Feb 2024 | 7.00 | 7.00 | 6.76 | 6.76 | 6.76 | 634 |
31 Jan 2024 | 7.32 | 7.36 | 6.76 | 6.82 | 6.82 | 10,126 |
30 Jan 2024 | 7.78 | 7.80 | 7.10 | 7.30 | 7.30 | 4,614 |
29 Jan 2024 | 7.66 | 7.80 | 7.52 | 7.80 | 7.80 | 4,933 |
26 Jan 2024 | 7.00 | 7.70 | 7.00 | 7.70 | 7.70 | 6,815 |
25 Jan 2024 | 6.54 | 7.80 | 6.54 | 7.00 | 7.00 | 7,150 |
24 Jan 2024 | 5.80 | 6.48 | 5.78 | 6.48 | 6.48 | 4,879 |
23 Jan 2024 | 5.98 | 5.98 | 5.72 | 5.96 | 5.96 | 3,094 |
22 Jan 2024 | 6.00 | 6.02 | 5.92 | 6.02 | 6.02 | 50 |
19 Jan 2024 | 5.98 | 6.16 | 5.86 | 5.90 | 5.90 | 2,019 |
18 Jan 2024 | 5.98 | 6.14 | 5.92 | 5.92 | 5.92 | 1,790 |
17 Jan 2024 | 5.88 | 6.12 | 5.86 | 6.04 | 6.04 | 1,880 |
16 Jan 2024 | 5.40 | 5.92 | 5.40 | 5.90 | 5.90 | 3,285 |
15 Jan 2024 | 5.52 | 5.52 | 5.36 | 5.38 | 5.38 | 1,566 |
12 Jan 2024 | 5.38 | 5.54 | 5.28 | 5.40 | 5.40 | 939 |
11 Jan 2024 | 5.30 | 5.40 | 5.26 | 5.40 | 5.40 | 631 |
10 Jan 2024 | 5.28 | 5.40 | 5.28 | 5.28 | 5.28 | 905 |
09 Jan 2024 | 5.34 | 5.34 | 5.28 | 5.28 | 5.28 | 67 |
08 Jan 2024 | 5.26 | 5.36 | 5.26 | 5.32 | 5.32 | 389 |
05 Jan 2024 | 5.06 | 5.36 | 5.06 | 5.36 | 5.36 | 1,451 |
04 Jan 2024 | 5.32 | 5.32 | 5.14 | 5.14 | 5.14 | 505 |
03 Jan 2024 | 5.28 | 5.28 | 5.24 | 5.24 | 5.24 | 321 |
02 Jan 2024 | 5.36 | 5.42 | 5.22 | 5.22 | 5.22 | 1,230 |
29 Dec 2023 | 4.98 | 5.44 | 4.88 | 5.36 | 5.36 | 4,004 |
28 Dec 2023 | 4.97 | 5.04 | 4.86 | 5.04 | 5.04 | 1,201 |
27 Dec 2023 | 4.96 | 5.04 | 4.96 | 4.96 | 4.96 | 1,032 |
22 Dec 2023 | 4.99 | 5.02 | 4.99 | 5.02 | 5.02 | 500 |
21 Dec 2023 | 4.95 | 5.06 | 4.85 | 5.06 | 5.06 | 1,230 |
20 Dec 2023 | 4.88 | 5.00 | 4.79 | 5.00 | 5.00 | 6,567 |
19 Dec 2023 | 4.85 | 4.96 | 4.84 | 4.84 | 4.84 | 151 |
18 Dec 2023 | 4.98 | 5.08 | 4.76 | 4.76 | 4.76 | 8,494 |
15 Dec 2023 | 4.90 | 4.98 | 4.90 | 4.90 | 4.90 | 442 |
14 Dec 2023 | 4.96 | 4.96 | 4.77 | 4.95 | 4.95 | 1,736 |
13 Dec 2023 | 4.71 | 4.84 | 4.70 | 4.84 | 4.84 | 701 |
12 Dec 2023 | 4.75 | 4.86 | 4.67 | 4.67 | 4.67 | 840 |
11 Dec 2023 | 4.82 | 4.86 | 4.72 | 4.72 | 4.72 | 644 |
08 Dec 2023 | 4.91 | 4.91 | 4.72 | 4.87 | 4.87 | 796 |
07 Dec 2023 | 4.89 | 4.95 | 4.88 | 4.95 | 4.95 | 14 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |