Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - |
16 May 2024 | 5.15 | 5.25 | 5.10 | 5.25 | 5.25 | - |
15 May 2024 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - |
14 May 2024 | 4.98 | 5.10 | 4.98 | 5.10 | 5.10 | - |
13 May 2024 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | - |
10 May 2024 | 5.15 | 5.15 | 4.90 | 4.90 | 4.90 | - |
09 May 2024 | 4.76 | 5.05 | 4.76 | 4.90 | 4.90 | - |
08 May 2024 | 4.76 | 4.90 | 4.72 | 4.90 | 4.90 | - |
07 May 2024 | 4.98 | 4.98 | 4.74 | 4.74 | 4.74 | - |
06 May 2024 | 5.25 | 5.25 | 4.94 | 4.94 | 4.94 | - |
03 May 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
02 May 2024 | 5.20 | 5.25 | 5.10 | 5.25 | 5.25 | - |
30 Apr 2024 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - |
29 Apr 2024 | 5.10 | 5.10 | 4.98 | 5.05 | 5.05 | - |
26 Apr 2024 | 4.80 | 4.98 | 4.74 | 4.98 | 4.98 | - |
25 Apr 2024 | 4.94 | 4.94 | 4.72 | 4.72 | 4.72 | - |
24 Apr 2024 | 5.10 | 5.10 | 4.98 | 4.98 | 4.98 | - |
23 Apr 2024 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | - |
22 Apr 2024 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | - |
19 Apr 2024 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | - |
18 Apr 2024 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | - |
17 Apr 2024 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | - |
16 Apr 2024 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | - |
15 Apr 2024 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | - |
12 Apr 2024 | 6.00 | 6.00 | 5.60 | 5.85 | 5.85 | - |
11 Apr 2024 | 5.45 | 5.60 | 5.35 | 5.60 | 5.60 | - |
10 Apr 2024 | 5.50 | 5.50 | 5.25 | 5.25 | 5.25 | - |
09 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
08 Apr 2024 | 5.55 | 5.55 | 5.40 | 5.40 | 5.40 | - |
05 Apr 2024 | 5.50 | 5.55 | 5.40 | 5.55 | 5.55 | - |
04 Apr 2024 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - |
03 Apr 2024 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | - |
02 Apr 2024 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | - |
28 Mar 2024 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | - |
27 Mar 2024 | 5.70 | 5.70 | 5.56 | 5.60 | 5.60 | - |
26 Mar 2024 | 5.60 | 5.70 | 5.54 | 5.70 | 5.70 | - |
25 Mar 2024 | 5.60 | 5.62 | 5.52 | 5.52 | 5.52 | - |
22 Mar 2024 | 5.52 | 5.52 | 5.42 | 5.44 | 5.44 | - |
21 Mar 2024 | 5.52 | 5.52 | 5.40 | 5.44 | 5.44 | - |
20 Mar 2024 | 5.50 | 5.50 | 5.48 | 5.50 | 5.50 | - |
19 Mar 2024 | 5.58 | 5.58 | 5.54 | 5.58 | 5.58 | - |
18 Mar 2024 | 5.60 | 5.60 | 5.54 | 5.56 | 5.56 | - |
15 Mar 2024 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - |
14 Mar 2024 | 5.80 | 5.80 | 5.60 | 5.62 | 5.62 | - |
13 Mar 2024 | 5.88 | 5.90 | 5.80 | 5.90 | 5.90 | - |
12 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
11 Mar 2024 | 5.88 | 5.88 | 5.76 | 5.88 | 5.88 | - |
08 Mar 2024 | 6.00 | 6.00 | 5.74 | 5.74 | 5.74 | - |
07 Mar 2024 | 5.80 | 6.08 | 5.66 | 5.88 | 5.88 | - |
06 Mar 2024 | 5.80 | 5.80 | 5.72 | 5.80 | 5.80 | - |
05 Mar 2024 | 5.88 | 5.88 | 5.76 | 5.80 | 5.80 | - |
04 Mar 2024 | 5.88 | 5.90 | 5.86 | 5.86 | 5.86 | - |
01 Mar 2024 | 5.78 | 5.80 | 5.66 | 5.80 | 5.80 | - |
29 Feb 2024 | 5.78 | 5.78 | 5.76 | 5.76 | 5.76 | - |
28 Feb 2024 | 5.84 | 5.90 | 5.74 | 5.74 | 5.74 | - |
27 Feb 2024 | 5.94 | 5.94 | 5.72 | 5.72 | 5.72 | - |
26 Feb 2024 | 6.08 | 6.08 | 5.92 | 5.92 | 5.92 | - |
23 Feb 2024 | 6.18 | 6.18 | 6.04 | 6.06 | 6.06 | - |
22 Feb 2024 | 6.28 | 6.28 | 6.16 | 6.16 | 6.16 | - |
21 Feb 2024 | 6.56 | 6.56 | 6.16 | 6.16 | 6.16 | - |
20 Feb 2024 | 6.16 | 6.28 | 6.08 | 6.28 | 6.28 | - |
19 Feb 2024 | 6.14 | 6.14 | 6.04 | 6.06 | 6.06 | - |
16 Feb 2024 | 6.12 | 6.18 | 6.08 | 6.18 | 6.18 | - |
15 Feb 2024 | 6.26 | 6.26 | 6.12 | 6.12 | 6.12 | - |
14 Feb 2024 | 6.38 | 6.38 | 6.26 | 6.26 | 6.26 | - |
13 Feb 2024 | 6.38 | 6.38 | 6.26 | 6.26 | 6.26 | - |
12 Feb 2024 | 6.38 | 6.38 | 6.16 | 6.20 | 6.20 | - |
09 Feb 2024 | 6.64 | 6.64 | 6.46 | 6.46 | 6.46 | - |
08 Feb 2024 | 6.96 | 6.96 | 6.66 | 6.66 | 6.66 | - |
07 Feb 2024 | 7.10 | 7.10 | 6.86 | 6.86 | 6.86 | - |
06 Feb 2024 | 7.22 | 7.22 | 7.06 | 7.06 | 7.06 | - |
05 Feb 2024 | 7.40 | 7.40 | 7.08 | 7.08 | 7.08 | - |
02 Feb 2024 | 7.06 | 7.16 | 6.92 | 7.16 | 7.16 | - |
01 Feb 2024 | 6.88 | 6.88 | 6.72 | 6.76 | 6.76 | - |
31 Jan 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
30 Jan 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
29 Jan 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
26 Jan 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
25 Jan 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
24 Jan 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
23 Jan 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
22 Jan 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
19 Jan 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
18 Jan 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
17 Jan 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
16 Jan 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
15 Jan 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
12 Jan 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
11 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
10 Jan 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
09 Jan 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
08 Jan 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
05 Jan 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
04 Jan 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
03 Jan 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
02 Jan 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
29 Dec 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
28 Dec 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
27 Dec 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
22 Dec 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |