Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 17,502 |
01 May 2024 | 5.25 | 5.50 | 5.25 | 5.25 | 5.25 | 48,170 |
30 Apr 2024 | 5.15 | 5.50 | 5.11 | 5.25 | 5.25 | 307,681 |
29 Apr 2024 | 4.85 | 5.25 | 5.00 | 5.15 | 5.15 | 76,098 |
26 Apr 2024 | 4.75 | 5.24 | 4.67 | 4.95 | 4.95 | 614,145 |
25 Apr 2024 | 4.95 | 5.18 | 5.18 | 4.95 | 4.95 | 3,591 |
24 Apr 2024 | 4.85 | 5.25 | 5.00 | 4.95 | 4.95 | 77,152 |
23 Apr 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
22 Apr 2024 | 4.75 | 5.00 | 4.78 | 4.85 | 4.85 | 64,487 |
19 Apr 2024 | 4.60 | 5.00 | 4.70 | 4.75 | 4.75 | 275,150 |
18 Apr 2024 | 4.60 | 4.70 | 4.61 | 4.60 | 4.60 | 16,742 |
17 Apr 2024 | 4.50 | 4.75 | 4.30 | 4.60 | 4.60 | 344,257 |
16 Apr 2024 | 4.40 | 4.70 | 4.50 | 4.50 | 4.50 | 138,123 |
15 Apr 2024 | 4.35 | 4.50 | 4.22 | 4.40 | 4.40 | 515,696 |
12 Apr 2024 | 4.20 | 4.30 | 4.20 | 4.35 | 4.35 | 50,200 |
11 Apr 2024 | 4.15 | 4.40 | 4.11 | 4.20 | 4.20 | 43,498 |
10 Apr 2024 | 4.20 | 4.35 | 4.00 | 4.15 | 4.15 | 268,136 |
09 Apr 2024 | 4.15 | 4.39 | 4.17 | 4.20 | 4.20 | 129,303 |
08 Apr 2024 | 4.15 | 4.20 | 4.05 | 4.20 | 4.20 | 187,289 |
05 Apr 2024 | 4.20 | 4.36 | 4.00 | 4.15 | 4.15 | 584,582 |
04 Apr 2024 | 4.25 | 4.36 | 4.20 | 4.20 | 4.20 | 380,895 |
03 Apr 2024 | 4.25 | 4.49 | 4.20 | 4.25 | 4.25 | 472,080 |
02 Apr 2024 | 4.50 | 4.60 | 4.20 | 4.40 | 4.40 | 495,801 |
28 Mar 2024 | 4.60 | 4.70 | 4.31 | 4.40 | 4.40 | 124,823 |
27 Mar 2024 | 4.60 | 4.62 | 4.51 | 4.60 | 4.60 | 38,344 |
26 Mar 2024 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | 65,753 |
25 Mar 2024 | 4.60 | 4.53 | 4.53 | 4.60 | 4.60 | 47,259 |
22 Mar 2024 | 4.35 | 4.70 | 4.10 | 4.60 | 4.60 | 1,356,245 |
21 Mar 2024 | 5.05 | 5.10 | 4.30 | 4.40 | 4.40 | 441,608 |
20 Mar 2024 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | 137,192 |
19 Mar 2024 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | 120,102 |
18 Mar 2024 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | 829,782 |
15 Mar 2024 | 5.05 | 5.05 | 4.55 | 5.00 | 5.00 | 295,091 |
14 Mar 2024 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | 102,500 |
13 Mar 2024 | 5.05 | 5.07 | 5.06 | 5.05 | 5.05 | 61,681 |
12 Mar 2024 | 5.05 | 5.07 | 5.06 | 5.05 | 5.05 | 191,403 |
11 Mar 2024 | 5.05 | 5.07 | 5.07 | 5.05 | 5.05 | 37,369 |
08 Mar 2024 | 5.05 | 5.07 | 5.00 | 5.05 | 5.05 | 49,999 |
07 Mar 2024 | 5.05 | 5.07 | 5.07 | 5.05 | 5.05 | 3,945 |
06 Mar 2024 | 5.05 | 5.01 | 5.01 | 5.05 | 5.05 | 39,901 |
05 Mar 2024 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | 131,201 |
04 Mar 2024 | 5.05 | 5.03 | 5.03 | 5.05 | 5.05 | 20,000 |
01 Mar 2024 | 5.25 | 5.20 | 5.00 | 5.05 | 5.05 | 1,868,909 |
29 Feb 2024 | 5.25 | 5.38 | 4.90 | 5.25 | 5.25 | 767,890 |
28 Feb 2024 | 5.25 | 5.40 | 5.16 | 5.25 | 5.25 | 280,000 |
27 Feb 2024 | 5.35 | 5.40 | 5.16 | 5.25 | 5.25 | 92,730 |
26 Feb 2024 | 5.10 | 5.55 | 5.03 | 5.35 | 5.35 | 188,370 |
23 Feb 2024 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | 1,560,207 |
22 Feb 2024 | 5.10 | 5.20 | 5.05 | 5.20 | 5.20 | 1,474,564 |
21 Feb 2024 | 5.60 | 5.62 | 5.30 | 5.50 | 5.50 | 271,830 |
20 Feb 2024 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 83,987 |
19 Feb 2024 | 5.60 | 5.70 | 5.70 | 5.60 | 5.60 | 5,000 |
16 Feb 2024 | 5.60 | 5.64 | 5.64 | 5.60 | 5.60 | 25,056 |
15 Feb 2024 | 5.60 | 5.70 | 5.70 | 5.60 | 5.60 | 1,544 |
14 Feb 2024 | 5.75 | 5.83 | 5.50 | 5.60 | 5.60 | 391,601 |
13 Feb 2024 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 136,033 |
12 Feb 2024 | 5.75 | 5.95 | 5.80 | 5.75 | 5.75 | 10,924 |
09 Feb 2024 | 6.25 | 6.39 | 5.76 | 5.75 | 5.75 | 235,644 |
08 Feb 2024 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | 51,880 |
07 Feb 2024 | 6.25 | 6.28 | 6.28 | 6.25 | 6.25 | 31,528 |
06 Feb 2024 | 6.50 | 7.00 | 6.28 | 6.25 | 6.25 | 875,351 |
05 Feb 2024 | 6.50 | 6.26 | 6.26 | 6.50 | 6.50 | 95,263 |
02 Feb 2024 | 6.50 | 6.25 | 6.25 | 6.50 | 6.50 | 14,875 |
01 Feb 2024 | 6.25 | 7.00 | 6.30 | 6.50 | 6.50 | 289,882 |
31 Jan 2024 | 6.50 | 7.00 | 7.00 | 6.50 | 6.50 | 142 |
30 Jan 2024 | 6.50 | 6.82 | 6.41 | 6.50 | 6.50 | 79,584 |
29 Jan 2024 | 6.50 | 7.00 | 6.25 | 6.50 | 6.50 | 152,021 |
26 Jan 2024 | 6.75 | 7.00 | 6.50 | 6.50 | 6.50 | 90,918 |
25 Jan 2024 | 6.25 | 7.00 | 6.10 | 6.75 | 6.75 | 160,181 |
24 Jan 2024 | 6.25 | 6.50 | 6.05 | 6.25 | 6.25 | 155,369 |
23 Jan 2024 | 6.25 | 6.50 | 6.00 | 6.50 | 6.50 | 853,167 |
22 Jan 2024 | 6.25 | 6.40 | 6.10 | 6.25 | 6.25 | 27,291 |
19 Jan 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
18 Jan 2024 | 6.25 | 6.50 | 6.10 | 6.25 | 6.25 | 104,542 |
17 Jan 2024 | 5.75 | 6.50 | 5.70 | 6.25 | 6.25 | 321,953 |
16 Jan 2024 | 5.75 | 5.87 | 5.70 | 5.70 | 5.70 | 1,013,562 |
15 Jan 2024 | 5.60 | 6.50 | 5.50 | 5.70 | 5.70 | 816,714 |
12 Jan 2024 | 6.25 | 6.20 | 6.00 | 6.25 | 6.25 | 15,516 |
11 Jan 2024 | 6.25 | 6.18 | 6.00 | 6.25 | 6.25 | 145,028 |
10 Jan 2024 | 6.25 | 6.24 | 6.20 | 6.24 | 6.24 | 54,419 |
09 Jan 2024 | 6.25 | 6.05 | 6.05 | 6.25 | 6.25 | 2,972 |
08 Jan 2024 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | 56,362 |
05 Jan 2024 | 6.25 | 6.50 | 6.01 | 6.25 | 6.25 | 915,489 |
04 Jan 2024 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | 158,132 |
03 Jan 2024 | 6.25 | 6.64 | 6.00 | 6.25 | 6.25 | 214,525 |
02 Jan 2024 | 6.00 | 6.50 | 6.00 | 6.25 | 6.25 | 531,318 |
29 Dec 2023 | 6.00 | 6.38 | 5.50 | 5.75 | 5.75 | 14,322 |
28 Dec 2023 | 5.75 | 6.50 | 5.00 | 6.00 | 6.00 | 5,614,083 |
27 Dec 2023 | 5.25 | 6.00 | 5.00 | 5.80 | 5.80 | 5,038,512 |
22 Dec 2023 | 7.50 | 7.50 | 4.50 | 4.75 | 4.75 | 2,650,199 |
21 Dec 2023 | 7.90 | 8.20 | 7.57 | 7.90 | 7.90 | 27,790 |
20 Dec 2023 | 8.10 | 8.00 | 7.57 | 7.90 | 7.90 | 57,131 |
19 Dec 2023 | 8.25 | 8.50 | 8.00 | 8.00 | 8.00 | 221,855 |
18 Dec 2023 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 61,177 |
15 Dec 2023 | 8.25 | 8.50 | 8.00 | 8.00 | 8.00 | 56,504 |
14 Dec 2023 | 8.25 | 8.50 | 8.00 | 8.00 | 8.00 | 266,466 |
13 Dec 2023 | 8.75 | 8.70 | 8.00 | 8.00 | 8.00 | 561,759 |
12 Dec 2023 | 8.75 | 8.74 | 8.53 | 8.75 | 8.75 | 43,625 |
11 Dec 2023 | 9.25 | 9.32 | 8.65 | 8.75 | 8.75 | 156,891 |
08 Dec 2023 | 9.25 | 9.36 | 9.33 | 9.25 | 9.25 | 26,661 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |