Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.14 | 5.15 | 5.02 | 5.08 | 5.08 | 11,890,479 |
02 May 2024 | 5.20 | 5.29 | 5.01 | 5.09 | 5.09 | 11,104,700 |
01 May 2024 | 4.82 | 5.10 | 4.79 | 5.00 | 5.00 | 9,162,000 |
30 Apr 2024 | 4.95 | 4.98 | 4.81 | 4.85 | 4.85 | 5,700,600 |
29 Apr 2024 | 4.99 | 5.07 | 4.93 | 5.07 | 5.07 | 6,307,500 |
26 Apr 2024 | 4.95 | 5.09 | 4.89 | 4.99 | 4.99 | 10,288,600 |
25 Apr 2024 | 4.72 | 4.84 | 4.64 | 4.82 | 4.82 | 6,503,100 |
24 Apr 2024 | 4.66 | 4.82 | 4.62 | 4.82 | 4.82 | 9,226,100 |
23 Apr 2024 | 4.31 | 4.62 | 4.31 | 4.58 | 4.58 | 9,471,900 |
22 Apr 2024 | 4.06 | 4.35 | 4.04 | 4.31 | 4.31 | 8,135,000 |
19 Apr 2024 | 4.10 | 4.15 | 4.05 | 4.09 | 4.09 | 5,883,100 |
18 Apr 2024 | 4.23 | 4.24 | 4.15 | 4.20 | 4.20 | 4,181,100 |
17 Apr 2024 | 4.12 | 4.22 | 4.03 | 4.17 | 4.17 | 6,655,100 |
16 Apr 2024 | 4.03 | 4.13 | 3.95 | 4.10 | 4.10 | 7,366,400 |
15 Apr 2024 | 4.06 | 4.31 | 4.06 | 4.09 | 4.09 | 8,136,600 |
12 Apr 2024 | 4.34 | 4.34 | 4.08 | 4.12 | 4.12 | 7,515,100 |
11 Apr 2024 | 4.39 | 4.45 | 4.29 | 4.40 | 4.40 | 4,607,500 |
10 Apr 2024 | 4.44 | 4.49 | 4.40 | 4.44 | 4.44 | 3,415,500 |
09 Apr 2024 | 4.32 | 4.51 | 4.30 | 4.48 | 4.48 | 5,803,500 |
08 Apr 2024 | 4.43 | 4.58 | 4.28 | 4.32 | 4.32 | 10,442,200 |
05 Apr 2024 | 4.30 | 4.51 | 4.23 | 4.49 | 4.49 | 7,278,400 |
04 Apr 2024 | 4.32 | 4.35 | 4.20 | 4.30 | 4.30 | 5,824,400 |
03 Apr 2024 | 4.30 | 4.35 | 4.23 | 4.31 | 4.31 | 6,059,500 |
02 Apr 2024 | 4.29 | 4.39 | 4.21 | 4.37 | 4.37 | 6,904,800 |
01 Apr 2024 | 4.31 | 4.37 | 4.27 | 4.29 | 4.29 | 6,558,500 |
28 Mar 2024 | 4.04 | 4.30 | 4.04 | 4.23 | 4.23 | 8,126,600 |
27 Mar 2024 | 4.05 | 4.05 | 3.98 | 4.03 | 4.03 | 5,936,200 |
26 Mar 2024 | 4.05 | 4.11 | 4.00 | 4.04 | 4.04 | 5,179,100 |
25 Mar 2024 | 4.07 | 4.08 | 4.01 | 4.06 | 4.06 | 3,142,900 |
22 Mar 2024 | 4.04 | 4.14 | 3.96 | 4.04 | 4.04 | 7,510,300 |
21 Mar 2024 | 4.11 | 4.22 | 4.07 | 4.07 | 4.07 | 4,998,900 |
20 Mar 2024 | 4.00 | 4.16 | 3.99 | 4.16 | 4.16 | 6,773,500 |
19 Mar 2024 | 3.90 | 3.99 | 3.85 | 3.95 | 3.95 | 5,448,600 |
18 Mar 2024 | 4.09 | 4.09 | 3.94 | 3.98 | 3.98 | 5,454,900 |
15 Mar 2024 | 4.00 | 4.05 | 3.96 | 4.00 | 4.00 | 5,119,600 |
14 Mar 2024 | 4.11 | 4.11 | 3.96 | 4.00 | 4.00 | 6,800,000 |
13 Mar 2024 | 4.26 | 4.36 | 4.15 | 4.16 | 4.16 | 6,971,500 |
12 Mar 2024 | 4.14 | 4.34 | 4.11 | 4.30 | 4.30 | 10,809,900 |
11 Mar 2024 | 4.05 | 4.18 | 4.02 | 4.07 | 4.07 | 7,415,700 |
08 Mar 2024 | 3.80 | 3.99 | 3.77 | 3.94 | 3.94 | 10,322,400 |
07 Mar 2024 | 3.67 | 3.79 | 3.65 | 3.77 | 3.77 | 5,930,900 |
06 Mar 2024 | 3.57 | 3.76 | 3.57 | 3.73 | 3.73 | 11,011,900 |
05 Mar 2024 | 3.58 | 3.60 | 3.40 | 3.45 | 3.45 | 14,685,700 |
04 Mar 2024 | 3.82 | 3.82 | 3.60 | 3.64 | 3.64 | 11,766,700 |
01 Mar 2024 | 3.78 | 3.86 | 3.74 | 3.82 | 3.82 | 9,615,400 |
29 Feb 2024 | 3.70 | 3.90 | 3.62 | 3.69 | 3.69 | 17,204,200 |
28 Feb 2024 | 3.89 | 3.95 | 3.57 | 3.67 | 3.67 | 21,222,500 |
27 Feb 2024 | 3.62 | 3.72 | 3.55 | 3.67 | 3.67 | 12,277,500 |
26 Feb 2024 | 3.52 | 3.54 | 3.45 | 3.51 | 3.51 | 6,357,800 |
23 Feb 2024 | 3.57 | 3.63 | 3.45 | 3.51 | 3.51 | 8,805,200 |
22 Feb 2024 | 3.61 | 3.65 | 3.50 | 3.61 | 3.61 | 8,876,900 |
21 Feb 2024 | 3.65 | 3.67 | 3.59 | 3.62 | 3.62 | 5,822,600 |
20 Feb 2024 | 3.55 | 3.64 | 3.53 | 3.59 | 3.59 | 6,592,000 |
16 Feb 2024 | 3.69 | 3.76 | 3.59 | 3.59 | 3.59 | 5,010,300 |
15 Feb 2024 | 3.53 | 3.60 | 3.52 | 3.59 | 3.59 | 5,906,000 |
14 Feb 2024 | 3.37 | 3.52 | 3.36 | 3.50 | 3.50 | 6,904,100 |
13 Feb 2024 | 3.41 | 3.46 | 3.25 | 3.27 | 3.27 | 7,998,800 |
12 Feb 2024 | 3.40 | 3.54 | 3.40 | 3.49 | 3.49 | 5,309,800 |
09 Feb 2024 | 3.38 | 3.41 | 3.28 | 3.39 | 3.39 | 3,825,800 |
08 Feb 2024 | 3.46 | 3.47 | 3.35 | 3.37 | 3.37 | 6,038,700 |
07 Feb 2024 | 3.49 | 3.54 | 3.36 | 3.44 | 3.44 | 9,577,700 |
06 Feb 2024 | 3.35 | 3.63 | 3.34 | 3.56 | 3.56 | 15,605,200 |
05 Feb 2024 | 3.23 | 3.23 | 3.06 | 3.17 | 3.17 | 12,117,100 |
02 Feb 2024 | 3.22 | 3.28 | 3.17 | 3.27 | 3.27 | 6,856,400 |
01 Feb 2024 | 3.41 | 3.41 | 3.22 | 3.29 | 3.29 | 6,840,200 |
31 Jan 2024 | 3.34 | 3.46 | 3.31 | 3.35 | 3.35 | 7,950,800 |
30 Jan 2024 | 3.40 | 3.40 | 3.33 | 3.36 | 3.36 | 6,140,400 |
29 Jan 2024 | 3.56 | 3.58 | 3.42 | 3.46 | 3.46 | 7,362,700 |
26 Jan 2024 | 3.51 | 3.61 | 3.47 | 3.53 | 3.53 | 6,891,200 |
25 Jan 2024 | 3.67 | 3.71 | 3.55 | 3.58 | 3.58 | 9,172,400 |
24 Jan 2024 | 3.88 | 3.92 | 3.63 | 3.67 | 3.67 | 14,154,000 |
23 Jan 2024 | 3.79 | 3.95 | 3.67 | 3.69 | 3.69 | 14,433,700 |
22 Jan 2024 | 3.52 | 3.71 | 3.43 | 3.64 | 3.64 | 14,883,200 |
19 Jan 2024 | 3.67 | 3.72 | 3.52 | 3.66 | 3.66 | 19,281,700 |
18 Jan 2024 | 4.06 | 4.13 | 3.62 | 3.74 | 3.74 | 23,854,800 |
17 Jan 2024 | 4.04 | 4.07 | 3.95 | 4.01 | 4.01 | 9,853,300 |
16 Jan 2024 | 4.40 | 4.40 | 4.11 | 4.17 | 4.17 | 11,654,400 |
12 Jan 2024 | 4.42 | 4.60 | 4.42 | 4.46 | 4.46 | 5,525,600 |
11 Jan 2024 | 4.45 | 4.53 | 4.36 | 4.49 | 4.49 | 7,305,300 |
10 Jan 2024 | 4.47 | 4.55 | 4.40 | 4.41 | 4.41 | 7,635,800 |
09 Jan 2024 | 4.50 | 4.55 | 4.43 | 4.48 | 4.48 | 6,776,200 |
08 Jan 2024 | 4.60 | 4.60 | 4.45 | 4.55 | 4.55 | 9,709,800 |
05 Jan 2024 | 4.72 | 4.84 | 4.66 | 4.69 | 4.69 | 5,413,600 |
04 Jan 2024 | 4.74 | 4.84 | 4.72 | 4.74 | 4.74 | 4,376,500 |
03 Jan 2024 | 4.75 | 4.80 | 4.72 | 4.79 | 4.79 | 7,227,300 |
02 Jan 2024 | 4.76 | 4.89 | 4.70 | 4.80 | 4.80 | 5,896,800 |
29 Dec 2023 | 4.80 | 5.02 | 4.78 | 4.88 | 4.88 | 9,111,900 |
28 Dec 2023 | 4.81 | 4.94 | 4.79 | 4.80 | 4.80 | 6,448,200 |
27 Dec 2023 | 4.70 | 4.77 | 4.67 | 4.72 | 4.72 | 3,435,300 |
26 Dec 2023 | 4.67 | 4.78 | 4.66 | 4.71 | 4.71 | 5,794,600 |
22 Dec 2023 | 4.62 | 4.69 | 4.55 | 4.67 | 4.67 | 7,644,000 |
21 Dec 2023 | 4.73 | 4.77 | 4.65 | 4.73 | 4.73 | 8,242,900 |
20 Dec 2023 | 4.60 | 4.77 | 4.58 | 4.61 | 4.61 | 7,429,400 |
19 Dec 2023 | 4.61 | 4.75 | 4.56 | 4.70 | 4.70 | 5,910,200 |
18 Dec 2023 | 4.61 | 4.68 | 4.53 | 4.63 | 4.63 | 8,149,800 |
15 Dec 2023 | 4.75 | 4.80 | 4.66 | 4.68 | 4.68 | 6,681,900 |
14 Dec 2023 | 4.65 | 4.78 | 4.63 | 4.66 | 4.66 | 6,826,200 |
13 Dec 2023 | 4.62 | 4.65 | 4.45 | 4.64 | 4.64 | 7,224,100 |
12 Dec 2023 | 4.59 | 4.69 | 4.57 | 4.64 | 4.64 | 6,367,700 |
11 Dec 2023 | 4.64 | 4.64 | 4.49 | 4.57 | 4.57 | 6,797,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |