Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.8500 | 5.2000 | 4.5100 | 5.0000 | 5.0000 | 148,095 |
02 May 2024 | 5.2000 | 5.4000 | 4.7700 | 4.8500 | 4.8500 | 695,510 |
01 May 2024 | 5.1500 | 5.5000 | 5.0000 | 5.0800 | 5.0800 | 3,636,672 |
30 Apr 2024 | 5.1000 | 5.3000 | 4.9350 | 5.1500 | 5.1500 | 852,871 |
29 Apr 2024 | 5.1500 | 5.3000 | 4.9250 | 5.1000 | 5.1000 | 1,018,520 |
26 Apr 2024 | 4.7500 | 5.3000 | 4.8000 | 5.1500 | 5.1500 | 831,958 |
25 Apr 2024 | 4.6500 | 5.0240 | 4.5000 | 4.7500 | 4.7500 | 560,548 |
24 Apr 2024 | 4.6500 | 4.7400 | 4.5000 | 4.6500 | 4.6500 | 37,720 |
23 Apr 2024 | 4.7500 | 5.0000 | 4.5000 | 4.8500 | 4.8500 | 419,280 |
22 Apr 2024 | 4.7500 | 5.0000 | 4.4100 | 4.4100 | 4.4100 | 221,498 |
19 Apr 2024 | 4.7500 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 277,156 |
18 Apr 2024 | 4.7500 | 4.7850 | 4.5280 | 4.7500 | 4.7500 | 352,797 |
17 Apr 2024 | 4.6750 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 626,972 |
16 Apr 2024 | 4.8000 | 4.8500 | 4.4000 | 4.6750 | 4.6750 | 953,571 |
15 Apr 2024 | 5.0000 | 5.5000 | 4.6200 | 4.8000 | 4.8000 | 1,817,686 |
12 Apr 2024 | 4.7500 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 465,956 |
11 Apr 2024 | 4.5500 | 5.0000 | 4.4000 | 4.7500 | 4.7500 | 610,168 |
10 Apr 2024 | 4.3000 | 4.8000 | 4.3000 | 4.5500 | 4.5500 | 788,855 |
09 Apr 2024 | 4.3000 | 4.5000 | 4.1000 | 4.3000 | 4.3000 | 479,813 |
08 Apr 2024 | 4.3000 | 4.4800 | 4.2500 | 4.3000 | 4.3000 | 641,249 |
05 Apr 2024 | 4.2500 | 4.5000 | 4.1000 | 4.3000 | 4.3000 | 132,310 |
04 Apr 2024 | 3.9500 | 4.3400 | 3.9400 | 4.2500 | 4.2500 | 738,252 |
03 Apr 2024 | 3.9500 | 4.2000 | 3.7000 | 3.9500 | 3.9500 | 577,982 |
02 Apr 2024 | 3.9000 | 4.2000 | 3.7000 | 3.9500 | 3.9500 | 959,387 |
28 Mar 2024 | 3.9500 | 4.2000 | 3.7000 | 3.9000 | 3.9000 | 509,812 |
27 Mar 2024 | 4.2500 | 4.5000 | 3.8100 | 4.0000 | 4.0000 | 1,611,164 |
26 Mar 2024 | 4.2500 | 4.5000 | 4.0000 | 4.5000 | 4.5000 | 566,925 |
25 Mar 2024 | 4.2500 | 4.4750 | 4.0250 | 4.2500 | 4.2500 | 671,682 |
22 Mar 2024 | 4.2500 | 4.3150 | 4.0250 | 4.2500 | 4.2500 | 21,486 |
21 Mar 2024 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 482,590 |
20 Mar 2024 | 4.2500 | 4.5000 | 4.0050 | 4.2500 | 4.2500 | 323,884 |
19 Mar 2024 | 4.2500 | 4.3260 | 4.0000 | 4.2500 | 4.2500 | 67,356 |
18 Mar 2024 | 4.3000 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 395,543 |
15 Mar 2024 | 4.3000 | 4.5000 | 4.1000 | 4.3000 | 4.3000 | 189,464 |
14 Mar 2024 | 4.4000 | 4.4250 | 4.1000 | 4.3000 | 4.3000 | 488,192 |
13 Mar 2024 | 4.5000 | 4.5900 | 4.2100 | 4.2100 | 4.2100 | 300,336 |
12 Mar 2024 | 4.6000 | 4.7000 | 4.5000 | 4.5000 | 4.5000 | 194,067 |
11 Mar 2024 | 4.6500 | 4.8000 | 4.5000 | 4.6000 | 4.6000 | 539,044 |
08 Mar 2024 | 4.7000 | 4.8000 | 4.5000 | 4.6500 | 4.6500 | 1,205,617 |
07 Mar 2024 | 4.6500 | 4.7970 | 4.5520 | 4.6500 | 4.6500 | 27,378 |
06 Mar 2024 | 4.5500 | 4.8000 | 4.4100 | 4.6500 | 4.6500 | 287,947 |
05 Mar 2024 | 4.4500 | 4.7000 | 4.3000 | 4.5500 | 4.5500 | 542,339 |
04 Mar 2024 | 4.4500 | 4.6000 | 4.3000 | 4.4500 | 4.4500 | 471,713 |
01 Mar 2024 | 4.6000 | 4.7000 | 4.3200 | 4.4500 | 4.4500 | 1,014,281 |
29 Feb 2024 | 4.6500 | 4.8000 | 4.5000 | 4.6000 | 4.6000 | 219,287 |
28 Feb 2024 | 4.6500 | 4.8000 | 4.5000 | 4.6500 | 4.6500 | 280,156 |
27 Feb 2024 | 4.4500 | 4.8000 | 4.2000 | 4.6500 | 4.6500 | 918,794 |
26 Feb 2024 | 4.4500 | 4.6190 | 4.2000 | 4.2000 | 4.2000 | 151,071 |
23 Feb 2024 | 4.4500 | 4.6700 | 4.2000 | 4.4500 | 4.4500 | 648,193 |
22 Feb 2024 | 4.2500 | 4.6000 | 4.0500 | 4.4000 | 4.4000 | 1,824,827 |
21 Feb 2024 | 4.2500 | 4.5000 | 4.1000 | 4.2500 | 4.2500 | 828,376 |
20 Feb 2024 | 4.1500 | 4.4450 | 4.0250 | 4.2500 | 4.2500 | 1,248,049 |
19 Feb 2024 | 4.1500 | 4.3000 | 4.0000 | 4.1500 | 4.1500 | 514,683 |
16 Feb 2024 | 4.3000 | 4.4000 | 4.0150 | 4.1500 | 4.1500 | 748,908 |
15 Feb 2024 | 4.3500 | 4.5000 | 4.1200 | 4.3000 | 4.3000 | 226,560 |
14 Feb 2024 | 4.4500 | 4.7000 | 4.2000 | 4.3500 | 4.3500 | 863,935 |
13 Feb 2024 | 4.3000 | 4.6750 | 4.2000 | 4.4500 | 4.4500 | 440,257 |
12 Feb 2024 | 4.4500 | 4.4750 | 4.2000 | 4.3000 | 4.3000 | 341,336 |
09 Feb 2024 | 4.4500 | 4.4750 | 4.2000 | 4.4500 | 4.4500 | 164,451 |
08 Feb 2024 | 4.4500 | 4.7000 | 4.2000 | 4.4500 | 4.4500 | 250,186 |
07 Feb 2024 | 4.4500 | 4.5500 | 4.2000 | 4.4500 | 4.4500 | 371,562 |
06 Feb 2024 | 4.3500 | 4.8000 | 4.2000 | 4.4500 | 4.4500 | 3,052,208 |
05 Feb 2024 | 3.9500 | 4.0750 | 3.7500 | 3.7500 | 3.7500 | 150,317 |
02 Feb 2024 | 3.9500 | 4.1000 | 3.8000 | 3.9500 | 3.9500 | 381,650 |
01 Feb 2024 | 3.9500 | 4.0000 | 3.8000 | 3.9500 | 3.9500 | 221,403 |
31 Jan 2024 | 4.1250 | 4.2500 | 3.5520 | 3.9500 | 3.9500 | 5,424,279 |
30 Jan 2024 | 4.4750 | 4.5000 | 4.0350 | 4.3400 | 4.3400 | 1,009,484 |
29 Jan 2024 | 4.3000 | 4.7000 | 4.1040 | 4.4750 | 4.4750 | 960,270 |
26 Jan 2024 | 4.4500 | 4.5900 | 4.1000 | 4.3000 | 4.3000 | 706,070 |
25 Jan 2024 | 4.5000 | 4.7000 | 4.1750 | 4.4500 | 4.4500 | 795,408 |
24 Jan 2024 | 4.4500 | 4.4450 | 4.1000 | 4.3000 | 4.3000 | 1,092,975 |
23 Jan 2024 | 4.4500 | 4.6000 | 4.3000 | 4.4500 | 4.4500 | 26,583 |
22 Jan 2024 | 4.4500 | 4.6000 | 4.3000 | 4.4500 | 4.4500 | 128,384 |
19 Jan 2024 | 4.4500 | 4.6000 | 4.3000 | 4.4500 | 4.4500 | 144,149 |
18 Jan 2024 | 4.4500 | 4.5850 | 4.2250 | 4.4500 | 4.4500 | 177,071 |
17 Jan 2024 | 4.5500 | 4.6700 | 4.3000 | 4.4500 | 4.4500 | 143,008 |
16 Jan 2024 | 4.7500 | 5.0000 | 4.4000 | 4.5000 | 4.5000 | 215,731 |
15 Jan 2024 | 4.5270 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 337,013 |
12 Jan 2024 | 4.7500 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 58,942 |
11 Jan 2024 | 4.7500 | 5.0000 | 4.5100 | 4.7500 | 4.7500 | 88,395 |
10 Jan 2024 | 4.7500 | 5.0000 | 4.4250 | 4.7500 | 4.7500 | 791,439 |
09 Jan 2024 | 4.7500 | 4.9400 | 4.9400 | 4.7500 | 4.7500 | 80,596 |
08 Jan 2024 | 4.7500 | 5.0000 | 4.6000 | 4.7500 | 4.7500 | 227,084 |
05 Jan 2024 | 4.7500 | 4.9750 | 4.5250 | 4.7500 | 4.7500 | 157,154 |
04 Jan 2024 | 4.7500 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 345,085 |
03 Jan 2024 | 4.4500 | 4.8000 | 4.3410 | 4.7500 | 4.7500 | 1,112,350 |
02 Jan 2024 | 4.9500 | 5.0000 | 4.3000 | 4.4500 | 4.4500 | 3,123,235 |
29 Dec 2023 | 4.8000 | 5.0000 | 4.6200 | 4.8000 | 4.8000 | 105,993 |
28 Dec 2023 | 4.8000 | 5.0000 | 4.5100 | 4.8000 | 4.8000 | 255,812 |
27 Dec 2023 | 4.7000 | 5.0000 | 4.6000 | 4.8000 | 4.8000 | 210,243 |
22 Dec 2023 | 4.7000 | 4.7900 | 4.6000 | 4.7000 | 4.7000 | 269,652 |
21 Dec 2023 | 4.7000 | 4.9000 | 4.6000 | 4.7000 | 4.7000 | 102,229 |
20 Dec 2023 | 4.7000 | 4.8000 | 4.6100 | 4.7000 | 4.7000 | 189,012 |
19 Dec 2023 | 4.8000 | 4.8490 | 4.6280 | 4.7000 | 4.7000 | 285,571 |
18 Dec 2023 | 4.8000 | 4.9000 | 4.7000 | 4.8000 | 4.8000 | 647,382 |
15 Dec 2023 | 4.8500 | 4.9850 | 4.7150 | 4.8000 | 4.8000 | 225,392 |
14 Dec 2023 | 4.8500 | 5.0000 | 4.7000 | 4.8500 | 4.8500 | 56,470 |
13 Dec 2023 | 5.0500 | 5.0630 | 4.7000 | 4.8500 | 4.8500 | 885,576 |
12 Dec 2023 | 5.0500 | 5.1600 | 4.9030 | 5.0500 | 5.0500 | 131,806 |
11 Dec 2023 | 4.9000 | 5.1750 | 4.9000 | 5.0500 | 5.0500 | 628,951 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |