Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 4.9000 | 4.9000 | 300,000 |
29 Apr 2024 | 5.0500 | 5.2000 | 4.9000 | 5.0000 | 5.0000 | 2,006,774 |
26 Apr 2024 | 5.0500 | 5.0800 | 4.9000 | 5.0500 | 5.0500 | 933,864 |
25 Apr 2024 | 5.0500 | 5.1700 | 4.9000 | 5.0500 | 5.0500 | 3,843,597 |
24 Apr 2024 | 4.9500 | 5.2000 | 4.9000 | 5.0500 | 5.0500 | 1,621,640 |
23 Apr 2024 | 5.3000 | 5.4000 | 4.9000 | 4.9500 | 4.9500 | 6,725,208 |
22 Apr 2024 | 5.4000 | 5.5000 | 5.2150 | 5.3000 | 5.3000 | 3,554,164 |
19 Apr 2024 | 5.1000 | 5.5380 | 5.1000 | 5.4400 | 5.4400 | 14,910,709 |
18 Apr 2024 | 5.0500 | 5.4000 | 5.0500 | 5.2200 | 5.2200 | 8,763,825 |
17 Apr 2024 | 4.8000 | 5.0900 | 4.6000 | 5.0500 | 5.0500 | 3,628,750 |
16 Apr 2024 | 4.9500 | 4.9000 | 4.6150 | 4.8000 | 4.8000 | 1,560,486 |
15 Apr 2024 | 5.0500 | 5.2000 | 4.9000 | 4.9500 | 4.9500 | 3,508,526 |
12 Apr 2024 | 4.9500 | 5.2000 | 4.8300 | 5.1000 | 5.1000 | 4,957,004 |
11 Apr 2024 | 5.0000 | 5.0800 | 4.8000 | 4.9500 | 4.9500 | 4,287,260 |
10 Apr 2024 | 4.9500 | 5.2000 | 4.9000 | 5.0000 | 5.0000 | 7,621,635 |
09 Apr 2024 | 4.6500 | 5.0000 | 4.5330 | 4.7000 | 4.7000 | 6,816,720 |
08 Apr 2024 | 4.4500 | 4.8350 | 4.4120 | 4.6500 | 4.6500 | 2,834,646 |
05 Apr 2024 | 4.3500 | 4.4950 | 4.2000 | 4.4000 | 4.4000 | 3,130,535 |
04 Apr 2024 | 4.3500 | 4.3440 | 4.3430 | 4.3500 | 4.3500 | 1,593,447 |
03 Apr 2024 | 4.3500 | 4.5000 | 4.2010 | 4.3500 | 4.3500 | 432,262 |
02 Apr 2024 | 4.2500 | 4.4000 | 4.1000 | 4.1000 | 4.1000 | 2,146,054 |
28 Mar 2024 | 4.3000 | 4.4000 | 4.2000 | 4.2000 | 4.2000 | 1,958,624 |
27 Mar 2024 | 4.4000 | 4.5000 | 4.2000 | 4.3000 | 4.3000 | 2,709,406 |
26 Mar 2024 | 4.3000 | 4.4000 | 4.2000 | 4.2500 | 4.2500 | 774,394 |
25 Mar 2024 | 4.4000 | 4.5100 | 4.2350 | 4.3500 | 4.3500 | 1,983,258 |
22 Mar 2024 | 4.3500 | 4.5000 | 4.2000 | 4.4000 | 4.4000 | 739,387 |
21 Mar 2024 | 4.5500 | 4.6700 | 4.3200 | 4.3500 | 4.3500 | 808,521 |
20 Mar 2024 | 4.7000 | 4.7450 | 4.4000 | 4.5500 | 4.5500 | 964,792 |
19 Mar 2024 | 5.0000 | 5.1000 | 4.6000 | 4.7000 | 4.7000 | 1,398,643 |
18 Mar 2024 | 4.7500 | 4.8000 | 4.5500 | 4.7000 | 4.7000 | 367,355 |
15 Mar 2024 | 4.6500 | 4.8000 | 4.6100 | 4.7500 | 4.7500 | 2,121,259 |
14 Mar 2024 | 4.7000 | 4.8000 | 4.4670 | 4.5500 | 4.5500 | 1,123,223 |
13 Mar 2024 | 4.7000 | 4.8000 | 4.5200 | 4.7000 | 4.7000 | 1,612,063 |
12 Mar 2024 | 5.0500 | 5.2900 | 4.6000 | 4.7000 | 4.7000 | 10,012,677 |
11 Mar 2024 | 4.7500 | 5.0780 | 4.7700 | 5.0000 | 5.0000 | 3,951,687 |
08 Mar 2024 | 4.6000 | 5.0000 | 4.5260 | 4.7000 | 4.7000 | 5,385,497 |
07 Mar 2024 | 4.3500 | 4.7000 | 4.3700 | 4.5200 | 4.5200 | 1,980,702 |
06 Mar 2024 | 4.3000 | 4.7000 | 4.2020 | 4.3500 | 4.3500 | 4,489,129 |
05 Mar 2024 | 4.5000 | 4.6000 | 4.3100 | 4.3500 | 4.3500 | 1,317,621 |
04 Mar 2024 | 4.5000 | 4.6000 | 4.4000 | 4.5000 | 4.5000 | 1,183,605 |
01 Mar 2024 | 4.4000 | 4.6000 | 4.3350 | 4.5000 | 4.5000 | 3,975,279 |
29 Feb 2024 | 4.4000 | 4.6000 | 4.3000 | 4.4000 | 4.4000 | 3,698,422 |
28 Feb 2024 | 4.2000 | 4.5000 | 4.1980 | 4.4000 | 4.4000 | 4,640,842 |
27 Feb 2024 | 4.2000 | 4.2200 | 4.1200 | 4.2000 | 4.2000 | 104,964 |
26 Feb 2024 | 4.3000 | 4.4000 | 4.1000 | 4.2000 | 4.2000 | 1,163,717 |
23 Feb 2024 | 4.3000 | 4.4000 | 4.2000 | 4.3000 | 4.3000 | 2,215,297 |
22 Feb 2024 | 4.3000 | 4.4000 | 4.2000 | 4.2000 | 4.2000 | 100,979 |
21 Feb 2024 | 4.2500 | 4.3000 | 4.2000 | 4.3000 | 4.3000 | 696,542 |
20 Feb 2024 | 4.3000 | 4.4000 | 4.2000 | 4.2500 | 4.2500 | 2,916,023 |
19 Feb 2024 | 4.3000 | 4.4000 | 4.2020 | 4.3000 | 4.3000 | 1,588,816 |
16 Feb 2024 | 4.2500 | 4.4000 | 4.2000 | 4.3000 | 4.3000 | 368,107 |
15 Feb 2024 | 4.3000 | 4.3000 | 4.2000 | 4.3000 | 4.3000 | 1,696,720 |
14 Feb 2024 | 4.3000 | 4.3000 | 4.2000 | 4.3000 | 4.3000 | 612,203 |
13 Feb 2024 | 4.2500 | 4.3400 | 4.1020 | 4.2500 | 4.2500 | 2,617,394 |
12 Feb 2024 | 4.2500 | 4.4000 | 4.1000 | 4.1000 | 4.1000 | 1,492,188 |
09 Feb 2024 | 4.0000 | 4.2900 | 3.9330 | 4.2500 | 4.2500 | 1,862,624 |
08 Feb 2024 | 4.1000 | 4.2000 | 3.9250 | 4.0000 | 4.0000 | 1,403,829 |
07 Feb 2024 | 4.2000 | 4.2200 | 4.0010 | 4.1000 | 4.1000 | 2,516,005 |
06 Feb 2024 | 3.9500 | 4.4000 | 3.9000 | 4.4000 | 4.4000 | 11,371,638 |
05 Feb 2024 | 3.9500 | 4.0000 | 3.8450 | 3.9500 | 3.9500 | 3,355,299 |
02 Feb 2024 | 4.0500 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 2,360,285 |
01 Feb 2024 | 4.2000 | 4.2000 | 3.9000 | 4.0500 | 4.0500 | 5,661,594 |
31 Jan 2024 | 4.3000 | 4.3000 | 4.1000 | 4.1000 | 4.1000 | 2,383,738 |
30 Jan 2024 | 4.2000 | 4.3750 | 4.1000 | 4.3000 | 4.3000 | 1,241,123 |
29 Jan 2024 | 4.3500 | 4.4000 | 4.2000 | 4.2000 | 4.2000 | 1,080,469 |
26 Jan 2024 | 4.4500 | 4.4770 | 4.3000 | 4.3500 | 4.3500 | 1,470,137 |
25 Jan 2024 | 4.3500 | 4.5000 | 4.2500 | 4.4500 | 4.4500 | 1,497,436 |
24 Jan 2024 | 4.4500 | 4.5000 | 4.3130 | 4.3500 | 4.3500 | 1,543,174 |
23 Jan 2024 | 4.5500 | 4.6000 | 4.4000 | 4.4500 | 4.4500 | 4,427,129 |
22 Jan 2024 | 4.6500 | 4.6500 | 4.4000 | 4.5500 | 4.5500 | 3,413,656 |
19 Jan 2024 | 4.4000 | 4.7000 | 4.3100 | 4.6500 | 4.6500 | 2,317,966 |
18 Jan 2024 | 4.6000 | 4.7000 | 4.3560 | 4.4000 | 4.4000 | 2,450,846 |
17 Jan 2024 | 4.6500 | 4.7000 | 4.4000 | 4.5000 | 4.5000 | 2,668,484 |
16 Jan 2024 | 4.7000 | 4.8000 | 4.6000 | 4.6000 | 4.6000 | 610,058 |
15 Jan 2024 | 4.7700 | 5.0000 | 4.4200 | 4.7400 | 4.7400 | 2,337,585 |
12 Jan 2024 | 4.7500 | 4.9400 | 4.7410 | 4.9000 | 4.9000 | 544,892 |
11 Jan 2024 | 4.9000 | 5.0000 | 4.6000 | 4.7500 | 4.7500 | 3,272,745 |
10 Jan 2024 | 5.0500 | 5.1000 | 4.7600 | 4.9000 | 4.9000 | 3,337,127 |
09 Jan 2024 | 5.1000 | 5.1000 | 5.0000 | 5.0500 | 5.0500 | 3,600,987 |
08 Jan 2024 | 5.3000 | 5.5000 | 5.0000 | 5.1000 | 5.1000 | 905,889 |
05 Jan 2024 | 5.2500 | 5.4000 | 5.0000 | 5.3400 | 5.3400 | 1,197,055 |
04 Jan 2024 | 5.1000 | 5.3000 | 4.9400 | 5.2500 | 5.2500 | 2,145,235 |
03 Jan 2024 | 5.2000 | 5.4000 | 5.0000 | 5.1000 | 5.1000 | 2,623,188 |
02 Jan 2024 | 5.1500 | 5.4000 | 5.0000 | 5.2000 | 5.2000 | 791,741 |
29 Dec 2023 | 5.1500 | 5.4000 | 5.1000 | 5.1500 | 5.1500 | 263,659 |
28 Dec 2023 | 5.2500 | 5.6000 | 4.9500 | 5.0600 | 5.0600 | 1,859,312 |
27 Dec 2023 | 5.3000 | 5.6000 | 5.1000 | 5.3600 | 5.3600 | 1,952,339 |
22 Dec 2023 | 5.0500 | 5.6000 | 5.1760 | 5.3000 | 5.3000 | 1,873,182 |
21 Dec 2023 | 5.4000 | 5.5000 | 5.1000 | 5.2000 | 5.2000 | 2,078,346 |
20 Dec 2023 | 5.0500 | 5.5000 | 5.0000 | 5.4000 | 5.4000 | 5,264,403 |
19 Dec 2023 | 5.4000 | 5.5000 | 5.0000 | 5.0500 | 5.0500 | 7,495,717 |
18 Dec 2023 | 5.6000 | 5.8000 | 5.2000 | 5.4000 | 5.4000 | 2,527,309 |
15 Dec 2023 | 5.4500 | 5.7000 | 5.3000 | 5.6000 | 5.6000 | 2,262,816 |
14 Dec 2023 | 5.4500 | 5.6000 | 5.0000 | 5.4500 | 5.4500 | 653,875 |
13 Dec 2023 | 5.6000 | 5.7000 | 5.3320 | 5.4500 | 5.4500 | 1,061,432 |
12 Dec 2023 | 5.6500 | 5.8000 | 5.5100 | 5.6000 | 5.6000 | 2,101,104 |
11 Dec 2023 | 5.7000 | 5.8000 | 5.5300 | 5.6500 | 5.6500 | 1,578,513 |
08 Dec 2023 | 5.3000 | 5.8000 | 5.2550 | 5.7000 | 5.7000 | 2,772,483 |
07 Dec 2023 | 5.6000 | 5.8000 | 5.2000 | 5.3000 | 5.3000 | 4,510,366 |
06 Dec 2023 | 5.6000 | 5.8000 | 5.4000 | 5.6000 | 5.6000 | 354,544 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |