Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.6250 | 4.7500 | 4.2500 | 4.3750 | 4.3750 | 2,228,810 |
02 May 2024 | 4.8750 | 5.0000 | 4.2500 | 4.4000 | 4.4000 | 2,703,831 |
01 May 2024 | 5.1250 | 5.0630 | 4.7500 | 4.8750 | 4.8750 | 630,501 |
30 Apr 2024 | 5.0000 | 5.2500 | 4.7500 | 5.1250 | 5.1250 | 2,012,090 |
29 Apr 2024 | 5.3750 | 5.4500 | 5.0000 | 5.0000 | 5.0000 | 506,281 |
26 Apr 2024 | 5.6250 | 5.7500 | 5.2800 | 5.3750 | 5.3750 | 1,268,205 |
25 Apr 2024 | 6.2500 | 6.0000 | 5.0900 | 5.6250 | 5.6250 | 3,024,427 |
24 Apr 2024 | 5.6250 | 7.2500 | 5.0500 | 6.1250 | 6.1250 | 5,461,201 |
23 Apr 2024 | 5.8750 | 6.0000 | 5.2500 | 5.6250 | 5.6250 | 744,960 |
22 Apr 2024 | 5.8750 | 6.0000 | 5.7500 | 5.8750 | 5.8750 | 286,779 |
19 Apr 2024 | 5.8750 | 6.0000 | 5.5000 | 5.8750 | 5.8750 | 602,491 |
18 Apr 2024 | 6.0000 | 6.2500 | 5.5000 | 5.8750 | 5.8750 | 573,469 |
17 Apr 2024 | 5.8750 | 6.3900 | 5.7500 | 5.7500 | 5.7500 | 1,059,548 |
16 Apr 2024 | 5.8750 | 6.0000 | 5.5000 | 5.8750 | 5.8750 | 863,697 |
15 Apr 2024 | 6.1250 | 6.2500 | 5.7500 | 5.9000 | 5.9000 | 811,909 |
12 Apr 2024 | 6.1250 | 6.2500 | 5.5000 | 6.1250 | 6.1250 | 703,258 |
11 Apr 2024 | 5.8750 | 6.5000 | 5.7500 | 6.1250 | 6.1250 | 2,384,648 |
10 Apr 2024 | 5.6250 | 6.5000 | 5.2500 | 5.8750 | 5.8750 | 3,777,072 |
09 Apr 2024 | 6.0000 | 6.5000 | 5.0000 | 5.6250 | 5.6250 | 2,335,709 |
08 Apr 2024 | 6.6250 | 7.0000 | 5.0000 | 5.7500 | 5.7500 | 5,035,117 |
05 Apr 2024 | 8.5000 | 9.0000 | 5.2500 | 6.3750 | 6.3750 | 22,138,996 |
04 Apr 2024 | 5.5000 | 10.0000 | 7.2500 | 7.8000 | 7.8000 | 37,533,740 |
03 Apr 2024 | 4.5000 | 6.5000 | 4.5500 | 5.2000 | 5.2000 | 30,669,621 |
02 Apr 2024 | 3.3750 | 4.0000 | 3.0000 | 3.7500 | 3.7500 | 1,736,133 |
28 Mar 2024 | 3.0000 | 3.7500 | 2.5550 | 3.3750 | 3.3750 | 2,184,986 |
27 Mar 2024 | 3.1250 | 3.5000 | 3.1280 | 3.2500 | 3.2500 | 1,363,016 |
26 Mar 2024 | 3.5000 | 3.5000 | 3.0890 | 3.1250 | 3.1250 | 2,879,762 |
25 Mar 2024 | 3.7500 | 3.9750 | 3.5000 | 3.5000 | 3.5000 | 1,017,144 |
22 Mar 2024 | 4.3500 | 4.7900 | 3.5000 | 3.7500 | 3.7500 | 3,324,652 |
21 Mar 2024 | 3.3750 | 4.7980 | 3.2500 | 4.3500 | 4.3500 | 2,294,865 |
20 Mar 2024 | 3.3750 | 3.5000 | 3.2500 | 3.3750 | 3.3750 | 251,424 |
19 Mar 2024 | 3.3750 | 3.8000 | 3.2400 | 3.3750 | 3.3750 | 953,015 |
18 Mar 2024 | 3.7500 | 4.0000 | 3.2500 | 3.3750 | 3.3750 | 1,453,199 |
15 Mar 2024 | 4.1250 | 5.0000 | 3.1500 | 3.7500 | 3.7500 | 3,827,540 |
14 Mar 2024 | 4.1250 | 4.2000 | 4.0250 | 4.1250 | 4.1250 | 602,694 |
13 Mar 2024 | 4.1250 | 4.2500 | 4.0000 | 4.1250 | 4.1250 | 1,219,026 |
12 Mar 2024 | 4.3750 | 4.5000 | 4.0000 | 4.2600 | 4.2600 | 1,304,667 |
11 Mar 2024 | 4.6250 | 4.7500 | 4.2500 | 4.3750 | 4.3750 | 1,331,650 |
08 Mar 2024 | 4.6250 | 4.7500 | 4.5250 | 4.6250 | 4.6250 | 843,294 |
07 Mar 2024 | 4.7500 | 5.0000 | 4.5000 | 4.6250 | 4.6250 | 826,878 |
06 Mar 2024 | 5.1500 | 5.1300 | 4.6250 | 4.8750 | 4.8750 | 1,903,261 |
05 Mar 2024 | 5.2500 | 5.5000 | 5.0000 | 5.1500 | 5.1500 | 856,255 |
04 Mar 2024 | 5.3750 | 6.1310 | 5.0100 | 5.2500 | 5.2500 | 2,149,811 |
01 Mar 2024 | 5.0000 | 6.0000 | 5.2300 | 5.3750 | 5.3750 | 1,210,970 |
29 Feb 2024 | 4.7500 | 5.5000 | 4.5510 | 5.0000 | 5.0000 | 2,334,210 |
28 Feb 2024 | 4.6250 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 790,892 |
27 Feb 2024 | 4.8750 | 4.9750 | 4.5000 | 4.6250 | 4.6250 | 1,605,618 |
26 Feb 2024 | 5.1250 | 5.5000 | 4.7500 | 4.8750 | 4.8750 | 1,443,968 |
23 Feb 2024 | 4.3750 | 5.2000 | 4.3390 | 5.0000 | 5.0000 | 4,507,950 |
22 Feb 2024 | 4.2500 | 4.5000 | 4.2250 | 4.3750 | 4.3750 | 527,303 |
21 Feb 2024 | 4.3750 | 4.6800 | 4.2500 | 4.2500 | 4.2500 | 1,057,742 |
20 Feb 2024 | 4.6250 | 4.7500 | 4.3610 | 4.3750 | 4.3750 | 839,046 |
19 Feb 2024 | 5.0000 | 5.1250 | 4.2750 | 4.6250 | 4.6250 | 1,597,753 |
16 Feb 2024 | 4.7500 | 4.9750 | 4.3060 | 4.6250 | 4.6250 | 2,285,075 |
15 Feb 2024 | 4.8750 | 5.0000 | 4.1610 | 4.7500 | 4.7500 | 2,092,208 |
14 Feb 2024 | 4.8750 | 5.0000 | 4.7500 | 4.8750 | 4.8750 | 1,324,858 |
13 Feb 2024 | 5.0000 | 5.0000 | 4.6550 | 4.8750 | 4.8750 | 804,195 |
12 Feb 2024 | 5.0000 | 5.2500 | 4.7500 | 5.0000 | 5.0000 | 437,046 |
09 Feb 2024 | 5.3750 | 5.5000 | 4.6380 | 5.0000 | 5.0000 | 4,346,873 |
08 Feb 2024 | 5.5000 | 5.7500 | 5.2500 | 5.3750 | 5.3750 | 446,853 |
07 Feb 2024 | 5.8750 | 5.9900 | 5.2550 | 5.5000 | 5.5000 | 2,891,765 |
06 Feb 2024 | 6.0000 | 6.0000 | 5.6500 | 5.8750 | 5.8750 | 2,813,659 |
05 Feb 2024 | 6.5000 | 6.5500 | 5.8600 | 6.0000 | 6.0000 | 3,019,250 |
02 Feb 2024 | 6.3750 | 6.7000 | 6.2500 | 6.5000 | 6.5000 | 1,352,675 |
01 Feb 2024 | 6.3750 | 6.6500 | 6.2610 | 6.3750 | 6.3750 | 1,882,819 |
31 Jan 2024 | 6.2500 | 6.5000 | 6.0000 | 6.3750 | 6.3750 | 2,780,260 |
30 Jan 2024 | 6.5000 | 6.5750 | 6.0500 | 6.5000 | 6.5000 | 4,228,818 |
29 Jan 2024 | 7.2500 | 7.5000 | 6.3500 | 6.3750 | 6.3750 | 2,154,114 |
26 Jan 2024 | 6.5000 | 7.5000 | 6.0000 | 7.2500 | 7.2500 | 2,371,915 |
25 Jan 2024 | 6.7500 | 7.0000 | 6.0000 | 6.5000 | 6.5000 | 1,057,562 |
24 Jan 2024 | 6.7500 | 6.8800 | 6.0000 | 6.5000 | 6.5000 | 754,195 |
23 Jan 2024 | 7.0000 | 7.0000 | 6.4230 | 6.5000 | 6.5000 | 1,604,768 |
22 Jan 2024 | 7.1250 | 7.2500 | 6.8000 | 7.0000 | 7.0000 | 1,641,805 |
19 Jan 2024 | 6.8750 | 7.5000 | 6.7500 | 7.2500 | 7.2500 | 1,586,704 |
18 Jan 2024 | 7.1250 | 7.2500 | 6.5000 | 6.8750 | 6.8750 | 1,843,682 |
17 Jan 2024 | 7.1250 | 7.2400 | 7.0000 | 7.0000 | 7.0000 | 1,350,380 |
16 Jan 2024 | 7.7500 | 7.5880 | 7.0000 | 7.1250 | 7.1250 | 1,359,506 |
15 Jan 2024 | 7.6800 | 7.9400 | 7.5050 | 7.7500 | 7.7500 | 1,933,082 |
12 Jan 2024 | 7.2500 | 8.7500 | 7.0000 | 8.0000 | 8.0000 | 9,674,952 |
11 Jan 2024 | 7.1250 | 7.4000 | 7.0710 | 7.2500 | 7.2500 | 740,117 |
10 Jan 2024 | 7.1250 | 7.2950 | 6.7510 | 7.1250 | 7.1250 | 1,328,727 |
09 Jan 2024 | 8.1250 | 7.4800 | 7.0380 | 7.1250 | 7.1250 | 1,600,617 |
08 Jan 2024 | 7.6250 | 8.2500 | 7.3750 | 8.1250 | 8.1250 | 5,084,759 |
05 Jan 2024 | 6.7500 | 8.2500 | 6.8250 | 7.6250 | 7.6250 | 3,834,159 |
04 Jan 2024 | 7.6250 | 7.7500 | 6.6690 | 6.7500 | 6.7500 | 3,595,603 |
03 Jan 2024 | 8.0000 | 8.2500 | 7.5000 | 7.6250 | 7.6250 | 2,295,973 |
02 Jan 2024 | 8.1250 | 8.2200 | 7.5000 | 8.0000 | 8.0000 | 1,648,205 |
29 Dec 2023 | 8.1250 | 8.1250 | 8.0000 | 8.1250 | 8.1250 | 275,120 |
28 Dec 2023 | 8.1250 | 9.0000 | 7.9000 | 8.1250 | 8.1250 | 602,401 |
27 Dec 2023 | 8.7500 | 9.0000 | 8.0000 | 8.1250 | 8.1250 | 1,040,969 |
22 Dec 2023 | 8.7500 | 9.0000 | 8.5810 | 8.7500 | 8.7500 | 560,746 |
21 Dec 2023 | 9.2500 | 9.5000 | 8.5000 | 8.7500 | 8.7500 | 1,509,459 |
20 Dec 2023 | 8.5000 | 11.5000 | 8.7500 | 9.2500 | 9.2500 | 12,478,792 |
19 Dec 2023 | 8.0000 | 8.2000 | 7.6500 | 8.0000 | 8.0000 | 967,377 |
18 Dec 2023 | 7.5000 | 8.5000 | 7.0000 | 7.7500 | 7.7500 | 2,460,776 |
15 Dec 2023 | 7.7500 | 7.9000 | 7.2500 | 7.5000 | 7.5000 | 718,250 |
14 Dec 2023 | 7.8750 | 8.2000 | 7.5000 | 7.7500 | 7.7500 | 543,084 |
13 Dec 2023 | 8.0000 | 8.0000 | 7.5000 | 7.8750 | 7.8750 | 777,438 |
12 Dec 2023 | 8.5000 | 9.0000 | 7.7500 | 8.0000 | 8.0000 | 1,152,124 |
11 Dec 2023 | 9.2500 | 9.4450 | 7.5000 | 8.5000 | 8.5000 | 1,905,796 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |