Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.68 | 5.23 | 5.05 | 5.22 | 5.22 | 359,818 |
02 May 2024 | 4.68 | 4.95 | 4.43 | 4.90 | 4.90 | 2,513,800 |
01 May 2024 | 4.32 | 4.81 | 4.31 | 4.49 | 4.49 | 1,767,300 |
30 Apr 2024 | 4.51 | 4.51 | 4.34 | 4.39 | 4.39 | 1,238,900 |
29 Apr 2024 | 4.63 | 4.64 | 4.42 | 4.53 | 4.53 | 1,052,100 |
26 Apr 2024 | 4.40 | 4.74 | 4.34 | 4.54 | 4.54 | 2,290,600 |
25 Apr 2024 | 4.36 | 4.47 | 4.23 | 4.40 | 4.40 | 1,466,600 |
24 Apr 2024 | 4.73 | 4.77 | 4.45 | 4.50 | 4.50 | 1,848,800 |
23 Apr 2024 | 4.18 | 4.69 | 4.18 | 4.63 | 4.63 | 3,169,800 |
22 Apr 2024 | 3.98 | 4.23 | 3.88 | 4.16 | 4.16 | 1,914,400 |
19 Apr 2024 | 4.08 | 4.12 | 3.86 | 3.94 | 3.94 | 1,984,900 |
18 Apr 2024 | 4.04 | 4.24 | 4.00 | 4.06 | 4.06 | 1,352,500 |
17 Apr 2024 | 4.10 | 4.23 | 3.98 | 4.04 | 4.04 | 1,679,000 |
16 Apr 2024 | 4.05 | 4.14 | 3.96 | 4.02 | 4.02 | 1,685,800 |
15 Apr 2024 | 4.47 | 4.52 | 4.13 | 4.14 | 4.14 | 3,147,500 |
12 Apr 2024 | 4.77 | 4.80 | 4.45 | 4.45 | 4.45 | 2,208,800 |
11 Apr 2024 | 4.86 | 4.95 | 4.73 | 4.86 | 4.86 | 1,349,800 |
10 Apr 2024 | 5.00 | 5.00 | 4.73 | 4.81 | 4.81 | 1,834,500 |
09 Apr 2024 | 5.27 | 5.40 | 4.97 | 5.07 | 5.07 | 2,444,900 |
08 Apr 2024 | 5.19 | 5.33 | 5.06 | 5.21 | 5.21 | 2,264,900 |
05 Apr 2024 | 5.20 | 5.42 | 5.03 | 5.14 | 5.14 | 2,967,700 |
04 Apr 2024 | 5.35 | 5.68 | 5.24 | 5.26 | 5.26 | 4,792,000 |
03 Apr 2024 | 5.00 | 5.30 | 4.95 | 5.23 | 5.23 | 2,937,100 |
02 Apr 2024 | 4.92 | 5.26 | 4.78 | 5.09 | 5.09 | 2,252,000 |
01 Apr 2024 | 5.15 | 5.38 | 5.08 | 5.11 | 5.11 | 1,887,800 |
28 Mar 2024 | 5.17 | 5.55 | 5.09 | 5.12 | 5.12 | 2,594,000 |
27 Mar 2024 | 5.06 | 5.31 | 4.92 | 5.17 | 5.17 | 3,526,900 |
26 Mar 2024 | 5.37 | 5.45 | 5.01 | 5.03 | 5.03 | 3,320,000 |
25 Mar 2024 | 5.55 | 5.73 | 5.39 | 5.42 | 5.42 | 2,014,600 |
22 Mar 2024 | 5.91 | 5.93 | 5.53 | 5.60 | 5.60 | 2,563,800 |
21 Mar 2024 | 6.11 | 6.53 | 5.95 | 5.95 | 5.95 | 3,698,000 |
20 Mar 2024 | 6.20 | 6.29 | 5.77 | 6.08 | 6.08 | 2,948,400 |
19 Mar 2024 | 6.54 | 6.62 | 6.07 | 6.20 | 6.20 | 4,334,900 |
18 Mar 2024 | 6.95 | 7.09 | 6.62 | 6.64 | 6.64 | 3,317,200 |
15 Mar 2024 | 6.65 | 7.17 | 6.65 | 6.90 | 6.90 | 2,825,500 |
14 Mar 2024 | 7.01 | 7.57 | 6.61 | 6.80 | 6.80 | 6,392,100 |
13 Mar 2024 | 6.60 | 7.18 | 6.50 | 7.01 | 7.01 | 5,359,000 |
12 Mar 2024 | 6.60 | 6.87 | 6.29 | 6.64 | 6.64 | 3,253,700 |
11 Mar 2024 | 7.08 | 7.33 | 6.41 | 6.51 | 6.51 | 4,184,700 |
08 Mar 2024 | 7.00 | 7.65 | 6.90 | 7.08 | 7.08 | 4,681,700 |
07 Mar 2024 | 7.10 | 7.26 | 6.67 | 6.90 | 6.90 | 3,319,700 |
06 Mar 2024 | 6.81 | 7.38 | 6.41 | 6.96 | 6.96 | 5,180,100 |
05 Mar 2024 | 6.75 | 7.23 | 6.42 | 6.56 | 6.56 | 5,710,500 |
04 Mar 2024 | 7.21 | 8.10 | 7.02 | 7.10 | 7.10 | 11,613,400 |
01 Mar 2024 | 6.08 | 7.18 | 5.97 | 6.91 | 6.91 | 9,201,300 |
29 Feb 2024 | 5.75 | 6.24 | 5.65 | 6.09 | 6.09 | 5,684,600 |
28 Feb 2024 | 5.63 | 5.88 | 5.31 | 5.62 | 5.62 | 7,210,700 |
27 Feb 2024 | 4.82 | 5.77 | 4.70 | 5.69 | 5.69 | 11,018,900 |
26 Feb 2024 | 4.26 | 4.66 | 4.24 | 4.65 | 4.65 | 2,863,000 |
23 Feb 2024 | 4.52 | 4.52 | 4.13 | 4.30 | 4.30 | 2,385,200 |
22 Feb 2024 | 4.32 | 4.73 | 4.13 | 4.46 | 4.46 | 3,769,900 |
21 Feb 2024 | 4.18 | 4.36 | 3.95 | 4.19 | 4.19 | 2,495,600 |
20 Feb 2024 | 4.68 | 4.76 | 4.07 | 4.18 | 4.18 | 4,548,500 |
16 Feb 2024 | 4.40 | 4.88 | 4.22 | 4.75 | 4.75 | 7,562,700 |
15 Feb 2024 | 3.48 | 4.65 | 3.36 | 4.56 | 4.56 | 17,155,200 |
14 Feb 2024 | 3.25 | 3.27 | 3.14 | 3.23 | 3.23 | 1,316,500 |
13 Feb 2024 | 3.21 | 3.25 | 3.07 | 3.18 | 3.18 | 866,800 |
12 Feb 2024 | 3.23 | 3.43 | 3.23 | 3.34 | 3.34 | 1,093,200 |
09 Feb 2024 | 3.17 | 3.28 | 3.15 | 3.26 | 3.26 | 887,000 |
08 Feb 2024 | 2.98 | 3.20 | 2.98 | 3.20 | 3.20 | 988,100 |
07 Feb 2024 | 3.06 | 3.08 | 2.96 | 3.01 | 3.01 | 730,300 |
06 Feb 2024 | 3.04 | 3.09 | 2.95 | 3.09 | 3.09 | 878,700 |
05 Feb 2024 | 3.17 | 3.17 | 2.96 | 3.03 | 3.03 | 1,150,700 |
02 Feb 2024 | 2.98 | 3.21 | 2.91 | 3.21 | 3.21 | 1,453,900 |
01 Feb 2024 | 2.92 | 3.01 | 2.89 | 2.99 | 2.99 | 757,800 |
31 Jan 2024 | 3.00 | 3.08 | 2.89 | 2.89 | 2.89 | 981,400 |
30 Jan 2024 | 3.09 | 3.09 | 2.97 | 2.98 | 2.98 | 889,800 |
29 Jan 2024 | 3.00 | 3.14 | 2.95 | 3.14 | 3.14 | 718,100 |
26 Jan 2024 | 2.96 | 3.06 | 2.94 | 2.98 | 2.98 | 697,300 |
25 Jan 2024 | 2.92 | 2.99 | 2.90 | 2.97 | 2.97 | 637,500 |
24 Jan 2024 | 3.05 | 3.05 | 2.89 | 2.91 | 2.91 | 807,100 |
23 Jan 2024 | 3.07 | 3.11 | 2.96 | 2.99 | 2.99 | 580,100 |
22 Jan 2024 | 2.96 | 3.12 | 2.95 | 3.03 | 3.03 | 1,983,400 |
19 Jan 2024 | 3.02 | 3.02 | 2.89 | 2.93 | 2.93 | 876,400 |
18 Jan 2024 | 3.05 | 3.12 | 2.97 | 3.02 | 3.02 | 910,600 |
17 Jan 2024 | 2.96 | 3.02 | 2.88 | 3.01 | 3.01 | 779,400 |
16 Jan 2024 | 3.17 | 3.17 | 2.96 | 2.99 | 2.99 | 1,588,100 |
12 Jan 2024 | 3.22 | 3.31 | 3.15 | 3.19 | 3.19 | 1,108,300 |
11 Jan 2024 | 3.46 | 3.46 | 3.15 | 3.24 | 3.24 | 1,496,200 |
10 Jan 2024 | 3.40 | 3.51 | 3.35 | 3.44 | 3.44 | 782,500 |
09 Jan 2024 | 3.37 | 3.49 | 3.37 | 3.41 | 3.41 | 648,300 |
08 Jan 2024 | 3.36 | 3.50 | 3.32 | 3.46 | 3.46 | 1,073,800 |
05 Jan 2024 | 3.36 | 3.46 | 3.32 | 3.37 | 3.37 | 974,700 |
04 Jan 2024 | 3.44 | 3.47 | 3.36 | 3.39 | 3.39 | 1,239,500 |
03 Jan 2024 | 3.38 | 3.68 | 3.35 | 3.53 | 3.53 | 1,989,400 |
02 Jan 2024 | 3.45 | 3.52 | 3.34 | 3.36 | 3.36 | 1,154,300 |
29 Dec 2023 | 3.79 | 3.81 | 3.51 | 3.53 | 3.53 | 1,761,200 |
28 Dec 2023 | 3.74 | 3.88 | 3.70 | 3.82 | 3.82 | 1,163,400 |
27 Dec 2023 | 3.84 | 3.96 | 3.68 | 3.77 | 3.77 | 1,760,900 |
26 Dec 2023 | 3.80 | 3.84 | 3.67 | 3.81 | 3.81 | 1,634,100 |
22 Dec 2023 | 3.84 | 3.92 | 3.76 | 3.82 | 3.82 | 1,130,000 |
21 Dec 2023 | 3.74 | 3.88 | 3.66 | 3.88 | 3.88 | 1,258,400 |
20 Dec 2023 | 3.85 | 4.07 | 3.64 | 3.66 | 3.66 | 3,991,400 |
19 Dec 2023 | 3.67 | 3.92 | 3.65 | 3.87 | 3.87 | 2,669,000 |
18 Dec 2023 | 3.41 | 3.72 | 3.38 | 3.61 | 3.61 | 1,742,700 |
15 Dec 2023 | 3.52 | 3.58 | 3.42 | 3.47 | 3.47 | 1,862,100 |
14 Dec 2023 | 3.53 | 3.66 | 3.40 | 3.52 | 3.52 | 2,158,500 |
13 Dec 2023 | 3.34 | 3.46 | 3.17 | 3.46 | 3.46 | 1,707,600 |
12 Dec 2023 | 3.41 | 3.44 | 3.28 | 3.35 | 3.35 | 1,300,200 |
11 Dec 2023 | 3.61 | 3.61 | 3.38 | 3.39 | 3.39 | 1,526,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |