Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 6.20 | 6.42 | 6.17 | 6.42 | 6.42 | 6,300 |
25 Apr 2024 | 5.72 | 5.93 | 5.72 | 5.93 | 5.93 | 23,400 |
24 Apr 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 28,200 |
23 Apr 2024 | 5.96 | 6.11 | 5.95 | 6.08 | 6.08 | 35,700 |
22 Apr 2024 | 5.88 | 5.94 | 5.88 | 5.94 | 5.94 | 11,100 |
19 Apr 2024 | 5.76 | 5.81 | 5.72 | 5.72 | 5.72 | 2,000 |
18 Apr 2024 | 5.69 | 5.72 | 5.69 | 5.72 | 5.72 | 4,000 |
17 Apr 2024 | 5.63 | 5.63 | 5.62 | 5.62 | 5.62 | 6,700 |
16 Apr 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 14,900 |
15 Apr 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 17,300 |
12 Apr 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
11 Apr 2024 | 5.52 | 5.83 | 5.51 | 5.83 | 5.83 | 40,500 |
10 Apr 2024 | 5.33 | 5.39 | 5.32 | 5.39 | 5.39 | 10,500 |
09 Apr 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 15,400 |
08 Apr 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 4,000 |
05 Apr 2024 | 5.43 | 5.51 | 5.43 | 5.51 | 5.51 | 9,200 |
04 Apr 2024 | 5.47 | 5.48 | 5.45 | 5.45 | 5.45 | 11,700 |
03 Apr 2024 | 5.35 | 5.41 | 5.35 | 5.41 | 5.41 | 6,300 |
02 Apr 2024 | 5.45 | 5.45 | 5.27 | 5.31 | 5.31 | 14,900 |
01 Apr 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
28 Mar 2024 | 5.49 | 5.49 | 5.42 | 5.44 | 5.44 | 7,300 |
27 Mar 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 3,100 |
26 Mar 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1,200 |
25 Mar 2024 | 5.50 | 5.54 | 5.50 | 5.54 | 5.54 | 19,200 |
22 Mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 1,000 |
21 Mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 21,900 |
20 Mar 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 27,000 |
19 Mar 2024 | 5.56 | 5.56 | 5.52 | 5.52 | 5.52 | 8,400 |
18 Mar 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 8,500 |
15 Mar 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 7,800 |
14 Mar 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1,900 |
13 Mar 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 2,100 |
12 Mar 2024 | 5.60 | 5.64 | 5.60 | 5.64 | 5.64 | 4,200 |
11 Mar 2024 | 5.73 | 5.73 | 5.65 | 5.67 | 5.67 | 20,600 |
08 Mar 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
07 Mar 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 300 |
06 Mar 2024 | 5.77 | 5.78 | 5.77 | 5.78 | 5.78 | 8,700 |
05 Mar 2024 | 5.78 | 5.78 | 5.72 | 5.76 | 5.76 | 16,900 |
04 Mar 2024 | 5.57 | 5.90 | 5.57 | 5.84 | 5.84 | 16,400 |
01 Mar 2024 | 5.90 | 5.90 | 5.89 | 5.90 | 5.90 | 2,000 |
29 Feb 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 18,800 |
28 Feb 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 16,700 |
27 Feb 2024 | 5.93 | 5.94 | 5.88 | 5.88 | 5.88 | 24,300 |
26 Feb 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 11,100 |
23 Feb 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1,300 |
22 Feb 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 10,200 |
21 Feb 2024 | 6.09 | 6.09 | 6.08 | 6.08 | 6.08 | 10,200 |
20 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4,100 |
16 Feb 2024 | 6.07 | 6.11 | 6.07 | 6.09 | 6.09 | 7,500 |
15 Feb 2024 | 5.61 | 6.07 | 5.61 | 6.05 | 6.05 | 30,700 |
14 Feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 46,200 |
13 Feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 19,800 |
12 Feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 15,800 |
09 Feb 2024 | 5.76 | 5.90 | 5.69 | 5.89 | 5.89 | 34,100 |
08 Feb 2024 | 6.15 | 6.15 | 5.49 | 5.83 | 5.83 | 98,500 |
07 Feb 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 600 |
06 Feb 2024 | 6.01 | 6.07 | 5.98 | 6.07 | 6.07 | 25,400 |
05 Feb 2024 | 6.09 | 6.09 | 5.99 | 6.03 | 6.03 | 16,100 |
02 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1,200 |
01 Feb 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 200 |
31 Jan 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
30 Jan 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
29 Jan 2024 | 6.14 | 6.19 | 6.13 | 6.19 | 6.19 | 1,900 |
26 Jan 2024 | 6.18 | 6.21 | 6.17 | 6.17 | 6.17 | 1,100 |
25 Jan 2024 | 6.07 | 6.14 | 6.03 | 6.14 | 6.14 | 13,300 |
24 Jan 2024 | 6.06 | 6.06 | 6.00 | 6.00 | 6.00 | 1,300 |
23 Jan 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 5,300 |
22 Jan 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 16,900 |
19 Jan 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 9,900 |
18 Jan 2024 | 6.08 | 6.08 | 5.99 | 5.99 | 5.99 | 10,300 |
17 Jan 2024 | 5.95 | 5.99 | 5.95 | 5.98 | 5.98 | 11,500 |
16 Jan 2024 | 6.09 | 6.15 | 6.09 | 6.11 | 6.11 | 17,500 |
12 Jan 2024 | 6.01 | 6.01 | 5.97 | 5.99 | 5.99 | 14,200 |
11 Jan 2024 | 6.08 | 6.08 | 6.06 | 6.06 | 6.06 | 4,500 |
10 Jan 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 7,200 |
09 Jan 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
08 Jan 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 8,000 |
05 Jan 2024 | 6.04 | 6.07 | 6.04 | 6.07 | 6.07 | 1,000 |
04 Jan 2024 | 6.05 | 6.07 | 6.05 | 6.07 | 6.07 | 1,600 |
03 Jan 2024 | 6.11 | 6.11 | 6.10 | 6.10 | 6.10 | 15,600 |
02 Jan 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 4,700 |
29 Dec 2023 | 6.00 | 6.33 | 6.00 | 6.33 | 6.33 | 8,700 |
28 Dec 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1,400 |
27 Dec 2023 | 6.36 | 6.37 | 6.33 | 6.36 | 6.36 | 15,600 |
26 Dec 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
22 Dec 2023 | 6.33 | 6.37 | 6.33 | 6.36 | 6.36 | 4,700 |
21 Dec 2023 | 6.11 | 6.27 | 5.79 | 6.27 | 6.27 | 24,300 |
20 Dec 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 11,900 |
19 Dec 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1,900 |
18 Dec 2023 | 6.07 | 6.14 | 6.07 | 6.12 | 6.12 | 12,200 |
15 Dec 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 5,300 |
14 Dec 2023 | 6.13 | 6.21 | 6.11 | 6.11 | 6.11 | 12,100 |
13 Dec 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 12,100 |
12 Dec 2023 | 5.89 | 5.89 | 5.88 | 5.89 | 5.89 | 10,000 |
11 Dec 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 3,200 |
08 Dec 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
07 Dec 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 9,400 |
06 Dec 2023 | 6.12 | 6.12 | 5.96 | 5.96 | 5.96 | 16,500 |
05 Dec 2023 | 6.11 | 6.11 | 6.09 | 6.09 | 6.09 | 12,000 |
04 Dec 2023 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 44,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |