Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 8.63 | 9.25 | 8.52 | 8.81 | 8.81 | 179,500 |
13 Jun 2024 | 8.26 | 8.70 | 7.93 | 8.69 | 8.69 | 40,500 |
12 Jun 2024 | 8.38 | 8.97 | 8.29 | 8.50 | 8.50 | 72,500 |
11 Jun 2024 | 8.62 | 8.70 | 8.07 | 8.29 | 8.29 | 87,900 |
10 Jun 2024 | 8.81 | 9.49 | 8.50 | 8.66 | 8.66 | 53,500 |
07 Jun 2024 | 8.33 | 9.15 | 8.33 | 8.88 | 8.88 | 59,000 |
06 Jun 2024 | 8.53 | 8.88 | 7.85 | 8.48 | 8.48 | 94,300 |
05 Jun 2024 | 8.50 | 9.58 | 8.34 | 8.72 | 8.72 | 245,200 |
04 Jun 2024 | 8.35 | 8.49 | 8.01 | 8.23 | 8.23 | 29,800 |
03 Jun 2024 | 7.72 | 8.34 | 7.72 | 8.34 | 8.34 | 65,900 |
31 May 2024 | 7.75 | 8.30 | 7.56 | 7.71 | 7.71 | 68,700 |
30 May 2024 | 7.73 | 8.05 | 7.54 | 7.66 | 7.66 | 116,500 |
29 May 2024 | 7.70 | 8.06 | 7.44 | 7.67 | 7.67 | 97,800 |
28 May 2024 | 7.52 | 7.70 | 7.19 | 7.66 | 7.66 | 86,500 |
24 May 2024 | 7.42 | 7.74 | 7.03 | 7.41 | 7.41 | 211,000 |
23 May 2024 | 7.76 | 8.30 | 7.30 | 7.44 | 7.44 | 39,400 |
22 May 2024 | 7.88 | 8.18 | 7.60 | 7.87 | 7.87 | 68,100 |
21 May 2024 | 8.09 | 8.18 | 7.67 | 7.84 | 7.84 | 38,600 |
20 May 2024 | 8.48 | 8.91 | 8.14 | 8.20 | 8.20 | 56,600 |
17 May 2024 | 8.06 | 8.61 | 7.76 | 8.25 | 8.25 | 318,600 |
16 May 2024 | 7.87 | 8.99 | 7.67 | 8.18 | 8.18 | 134,900 |
15 May 2024 | 8.49 | 8.50 | 7.86 | 7.99 | 7.99 | 202,800 |
14 May 2024 | 8.45 | 8.81 | 8.02 | 8.19 | 8.19 | 163,500 |
13 May 2024 | 8.22 | 9.19 | 8.22 | 8.41 | 8.41 | 114,300 |
10 May 2024 | 9.18 | 9.56 | 8.33 | 8.46 | 8.46 | 167,800 |
09 May 2024 | 9.38 | 10.23 | 8.84 | 8.95 | 8.95 | 219,700 |
08 May 2024 | 10.30 | 10.86 | 9.27 | 9.32 | 9.32 | 304,700 |
07 May 2024 | 8.61 | 10.34 | 8.44 | 10.20 | 10.20 | 290,000 |
06 May 2024 | 10.00 | 10.00 | 8.42 | 8.65 | 8.65 | 405,100 |
03 May 2024 | 8.40 | 11.55 | 8.40 | 10.15 | 10.15 | 1,480,700 |
02 May 2024 | 7.75 | 8.75 | 7.50 | 8.39 | 8.39 | 388,100 |
01 May 2024 | 6.75 | 7.73 | 6.66 | 7.57 | 7.57 | 936,200 |
30 Apr 2024 | 5.02 | 7.80 | 5.02 | 7.09 | 7.09 | 3,992,600 |
29 Apr 2024 | 4.01 | 5.89 | 4.01 | 5.02 | 5.02 | 1,595,900 |
26 Apr 2024 | 3.49 | 4.16 | 3.32 | 3.98 | 3.98 | 580,200 |
25 Apr 2024 | 3.70 | 3.80 | 3.35 | 3.39 | 3.39 | 389,900 |
24 Apr 2024 | 3.82 | 3.86 | 3.66 | 3.66 | 3.66 | 113,500 |
23 Apr 2024 | 3.95 | 4.16 | 3.71 | 3.75 | 3.75 | 86,100 |
22 Apr 2024 | 3.79 | 4.12 | 3.74 | 3.87 | 3.87 | 95,400 |
19 Apr 2024 | 4.18 | 4.44 | 3.68 | 3.85 | 3.85 | 451,500 |
18 Apr 2024 | 4.50 | 4.50 | 4.12 | 4.18 | 4.18 | 208,800 |
17 Apr 2024 | 4.53 | 4.72 | 4.40 | 4.43 | 4.43 | 211,200 |
16 Apr 2024 | 4.85 | 4.95 | 4.56 | 4.56 | 4.56 | 219,200 |
15 Apr 2024 | 4.33 | 5.19 | 4.33 | 4.75 | 4.75 | 912,700 |
12 Apr 2024 | 4.33 | 4.97 | 4.30 | 4.31 | 4.31 | 1,199,000 |
11 Apr 2024 | 4.01 | 4.75 | 3.92 | 4.58 | 4.58 | 39,106,000 |
10 Apr 2024 | 2.67 | 2.88 | 2.67 | 2.67 | 2.67 | 10,800 |
09 Apr 2024 | 2.75 | 2.75 | 2.65 | 2.69 | 2.69 | 2,500 |
08 Apr 2024 | 2.60 | 2.79 | 2.60 | 2.69 | 2.69 | 4,700 |
05 Apr 2024 | 2.71 | 2.71 | 2.52 | 2.60 | 2.60 | 116,800 |
04 Apr 2024 | 2.81 | 2.89 | 2.66 | 2.79 | 2.79 | 123,500 |
03 Apr 2024 | 2.76 | 2.91 | 2.70 | 2.77 | 2.77 | 122,800 |
02 Apr 2024 | 2.79 | 2.95 | 2.70 | 2.81 | 2.81 | 8,300 |
01 Apr 2024 | 2.69 | 2.82 | 2.69 | 2.80 | 2.80 | 3,300 |
28 Mar 2024 | 2.80 | 2.80 | 2.71 | 2.74 | 2.74 | 2,800 |
27 Mar 2024 | 2.73 | 2.81 | 2.71 | 2.76 | 2.76 | 3,600 |
26 Mar 2024 | 2.83 | 2.86 | 2.71 | 2.71 | 2.71 | 1,800 |
25 Mar 2024 | 2.90 | 2.90 | 2.75 | 2.77 | 2.77 | 14,700 |
22 Mar 2024 | 2.92 | 2.93 | 2.70 | 2.81 | 2.81 | 3,800 |
21 Mar 2024 | 2.80 | 2.80 | 2.72 | 2.73 | 2.73 | 7,900 |
20 Mar 2024 | 2.78 | 2.88 | 2.77 | 2.79 | 2.79 | 4,800 |
19 Mar 2024 | 2.67 | 2.90 | 2.67 | 2.78 | 2.78 | 28,500 |
18 Mar 2024 | 2.78 | 2.85 | 2.78 | 2.81 | 2.81 | 9,100 |
15 Mar 2024 | 2.60 | 2.73 | 2.60 | 2.70 | 2.70 | 2,800 |
14 Mar 2024 | 2.75 | 2.75 | 2.63 | 2.69 | 2.69 | 6,400 |
13 Mar 2024 | 2.65 | 2.85 | 2.65 | 2.82 | 2.82 | 22,700 |
12 Mar 2024 | 2.80 | 2.81 | 2.54 | 2.54 | 2.54 | 5,400 |
11 Mar 2024 | 2.84 | 2.84 | 2.81 | 2.81 | 2.81 | 2,700 |
08 Mar 2024 | 2.84 | 2.84 | 2.72 | 2.73 | 2.73 | 1,700 |
07 Mar 2024 | 2.86 | 2.86 | 2.73 | 2.83 | 2.83 | 4,200 |
06 Mar 2024 | 2.85 | 2.85 | 2.76 | 2.79 | 2.79 | 5,800 |
05 Mar 2024 | 2.72 | 2.89 | 2.72 | 2.82 | 2.82 | 10,800 |
04 Mar 2024 | 2.78 | 2.87 | 2.72 | 2.72 | 2.72 | 11,300 |
01 Mar 2024 | 2.75 | 2.75 | 2.69 | 2.69 | 2.69 | 500 |
29 Feb 2024 | 2.73 | 2.73 | 2.66 | 2.73 | 2.73 | 9,300 |
28 Feb 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - |
27 Feb 2024 | 2.83 | 2.83 | 2.73 | 2.75 | 2.75 | 3,700 |
26 Feb 2024 | 2.86 | 2.86 | 2.64 | 2.64 | 2.64 | 2,800 |
23 Feb 2024 | 2.77 | 2.78 | 2.64 | 2.64 | 2.64 | 2,300 |
22 Feb 2024 | 2.77 | 2.77 | 2.62 | 2.63 | 2.63 | 800 |
21 Feb 2024 | 2.67 | 2.74 | 2.65 | 2.71 | 2.71 | 17,700 |
20 Feb 2024 | 2.70 | 2.70 | 2.61 | 2.62 | 2.62 | 3,000 |
16 Feb 2024 | 2.60 | 2.62 | 2.60 | 2.61 | 2.61 | 1,100 |
15 Feb 2024 | 2.60 | 2.66 | 2.60 | 2.65 | 2.65 | 5,500 |
14 Feb 2024 | 2.66 | 2.66 | 2.57 | 2.66 | 2.66 | 4,200 |
13 Feb 2024 | 2.66 | 2.74 | 2.60 | 2.60 | 2.60 | 4,700 |
12 Feb 2024 | 2.72 | 2.72 | 2.60 | 2.60 | 2.60 | 2,200 |
09 Feb 2024 | 2.65 | 2.67 | 2.60 | 2.67 | 2.67 | 6,500 |
08 Feb 2024 | 2.70 | 2.72 | 2.62 | 2.62 | 2.62 | 15,000 |
07 Feb 2024 | 2.81 | 2.81 | 2.62 | 2.70 | 2.70 | 15,700 |
06 Feb 2024 | 2.77 | 2.77 | 2.65 | 2.65 | 2.65 | 14,200 |
05 Feb 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
02 Feb 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 300 |
01 Feb 2024 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 300 |
31 Jan 2024 | 2.72 | 2.73 | 2.56 | 2.56 | 2.56 | 10,700 |
30 Jan 2024 | 2.76 | 2.76 | 2.73 | 2.73 | 2.73 | 900 |
29 Jan 2024 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - |
26 Jan 2024 | 2.90 | 2.90 | 2.75 | 2.88 | 2.88 | 3,600 |
25 Jan 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 300 |
24 Jan 2024 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |