Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 4.83 | 5.33 | 4.83 | 5.01 | 5.01 | 120,887 |
09 May 2024 | 4.78 | 4.87 | 4.65 | 4.80 | 4.80 | 61,200 |
08 May 2024 | 4.50 | 4.72 | 4.50 | 4.66 | 4.66 | 73,300 |
07 May 2024 | 4.60 | 4.62 | 4.55 | 4.60 | 4.60 | 14,700 |
06 May 2024 | 4.56 | 4.60 | 4.52 | 4.55 | 4.55 | 9,900 |
03 May 2024 | 4.41 | 4.56 | 4.14 | 4.56 | 4.56 | 38,800 |
02 May 2024 | 4.44 | 4.44 | 4.39 | 4.43 | 4.43 | 9,300 |
01 May 2024 | 4.43 | 4.45 | 4.35 | 4.40 | 4.40 | 12,600 |
30 Apr 2024 | 4.28 | 4.48 | 4.25 | 4.43 | 4.43 | 34,600 |
29 Apr 2024 | 4.24 | 4.38 | 4.20 | 4.27 | 4.27 | 28,000 |
26 Apr 2024 | 4.17 | 4.22 | 4.17 | 4.22 | 4.22 | 3,900 |
25 Apr 2024 | 4.20 | 4.21 | 4.20 | 4.20 | 4.20 | 3,100 |
24 Apr 2024 | 4.15 | 4.20 | 4.09 | 4.20 | 4.20 | 4,400 |
23 Apr 2024 | 4.09 | 4.20 | 4.07 | 4.16 | 4.16 | 12,800 |
22 Apr 2024 | 4.16 | 4.21 | 4.04 | 4.10 | 4.10 | 24,800 |
19 Apr 2024 | 4.22 | 4.22 | 4.10 | 4.20 | 4.20 | 10,000 |
18 Apr 2024 | 4.11 | 4.22 | 4.06 | 4.21 | 4.21 | 28,800 |
17 Apr 2024 | 4.13 | 4.14 | 4.04 | 4.08 | 4.08 | 5,800 |
16 Apr 2024 | 4.14 | 4.15 | 4.08 | 4.08 | 4.08 | 4,700 |
15 Apr 2024 | 4.12 | 4.14 | 4.03 | 4.13 | 4.13 | 8,500 |
12 Apr 2024 | 4.01 | 4.15 | 3.98 | 4.05 | 4.05 | 20,100 |
11 Apr 2024 | 4.06 | 4.11 | 3.97 | 4.00 | 4.00 | 7,100 |
10 Apr 2024 | 4.09 | 4.11 | 3.91 | 4.04 | 4.04 | 10,200 |
09 Apr 2024 | 3.97 | 4.16 | 3.92 | 4.00 | 4.00 | 33,300 |
08 Apr 2024 | 3.91 | 3.95 | 3.83 | 3.92 | 3.92 | 11,600 |
05 Apr 2024 | 4.04 | 4.04 | 3.85 | 3.86 | 3.86 | 7,100 |
04 Apr 2024 | 3.94 | 4.10 | 3.86 | 3.98 | 3.98 | 9,800 |
03 Apr 2024 | 3.90 | 4.00 | 3.85 | 3.95 | 3.95 | 5,500 |
02 Apr 2024 | 4.01 | 4.22 | 3.86 | 4.00 | 4.00 | 50,400 |
01 Apr 2024 | 3.69 | 4.05 | 3.67 | 3.95 | 3.95 | 20,700 |
28 Mar 2024 | 3.71 | 3.75 | 3.66 | 3.75 | 3.75 | 3,000 |
27 Mar 2024 | 3.73 | 3.75 | 3.65 | 3.69 | 3.69 | 14,500 |
26 Mar 2024 | 3.74 | 3.74 | 3.67 | 3.69 | 3.69 | 4,400 |
25 Mar 2024 | 3.75 | 3.75 | 3.67 | 3.70 | 3.70 | 7,300 |
22 Mar 2024 | 3.62 | 3.75 | 3.60 | 3.74 | 3.74 | 4,900 |
21 Mar 2024 | 3.75 | 3.79 | 3.63 | 3.68 | 3.68 | 14,200 |
20 Mar 2024 | 3.53 | 3.74 | 3.53 | 3.72 | 3.72 | 31,100 |
19 Mar 2024 | 3.60 | 3.72 | 3.60 | 3.67 | 3.67 | 7,300 |
18 Mar 2024 | 3.60 | 3.74 | 3.26 | 3.72 | 3.72 | 9,000 |
15 Mar 2024 | 3.60 | 3.74 | 3.60 | 3.66 | 3.66 | 11,300 |
14 Mar 2024 | 3.66 | 3.69 | 3.51 | 3.65 | 3.65 | 2,900 |
13 Mar 2024 | 3.55 | 3.74 | 3.55 | 3.60 | 3.60 | 37,200 |
12 Mar 2024 | 3.46 | 3.72 | 3.44 | 3.72 | 3.72 | 18,000 |
11 Mar 2024 | 3.70 | 3.70 | 3.55 | 3.55 | 3.55 | 900 |
08 Mar 2024 | 3.66 | 3.69 | 3.65 | 3.65 | 3.65 | 4,000 |
07 Mar 2024 | 3.55 | 3.70 | 3.50 | 3.55 | 3.55 | 4,000 |
06 Mar 2024 | 3.60 | 3.60 | 3.53 | 3.53 | 3.53 | 3,100 |
05 Mar 2024 | 3.55 | 3.62 | 3.42 | 3.60 | 3.60 | 2,300 |
04 Mar 2024 | 3.61 | 3.61 | 3.42 | 3.56 | 3.56 | 5,100 |
01 Mar 2024 | 3.70 | 3.71 | 3.50 | 3.50 | 3.50 | 5,300 |
29 Feb 2024 | 3.60 | 3.66 | 3.50 | 3.56 | 3.56 | 18,500 |
28 Feb 2024 | 3.46 | 3.64 | 3.42 | 3.50 | 3.50 | 3,300 |
27 Feb 2024 | 3.50 | 3.54 | 3.40 | 3.40 | 3.40 | 9,000 |
26 Feb 2024 | 3.50 | 3.58 | 3.50 | 3.52 | 3.52 | 22,100 |
23 Feb 2024 | 3.60 | 3.60 | 3.53 | 3.53 | 3.53 | 900 |
22 Feb 2024 | 3.67 | 3.67 | 3.50 | 3.59 | 3.59 | 2,800 |
21 Feb 2024 | 3.72 | 3.83 | 3.56 | 3.62 | 3.62 | 9,700 |
20 Feb 2024 | 3.70 | 3.71 | 3.57 | 3.71 | 3.71 | 2,700 |
16 Feb 2024 | 3.77 | 3.77 | 3.60 | 3.60 | 3.60 | 8,800 |
15 Feb 2024 | 3.70 | 3.70 | 3.62 | 3.69 | 3.69 | 6,000 |
14 Feb 2024 | 3.69 | 3.80 | 3.62 | 3.62 | 3.62 | 2,500 |
13 Feb 2024 | 3.65 | 3.79 | 3.62 | 3.62 | 3.62 | 25,000 |
12 Feb 2024 | 3.93 | 3.93 | 3.70 | 3.72 | 3.72 | 16,900 |
09 Feb 2024 | 3.93 | 3.95 | 3.78 | 3.84 | 3.84 | 20,200 |
08 Feb 2024 | 3.79 | 3.93 | 3.75 | 3.90 | 3.90 | 52,900 |
07 Feb 2024 | 3.67 | 3.83 | 3.67 | 3.75 | 3.75 | 42,800 |
06 Feb 2024 | 3.52 | 3.67 | 3.52 | 3.59 | 3.59 | 17,700 |
05 Feb 2024 | 3.45 | 3.63 | 3.45 | 3.52 | 3.52 | 13,500 |
02 Feb 2024 | 3.54 | 3.64 | 3.47 | 3.47 | 3.47 | 18,900 |
01 Feb 2024 | 3.38 | 3.64 | 3.37 | 3.61 | 3.61 | 15,500 |
31 Jan 2024 | 3.43 | 3.67 | 3.34 | 3.38 | 3.38 | 20,800 |
30 Jan 2024 | 3.29 | 3.40 | 3.29 | 3.40 | 3.40 | 16,800 |
29 Jan 2024 | 3.40 | 3.40 | 3.19 | 3.30 | 3.30 | 13,000 |
26 Jan 2024 | 3.23 | 3.37 | 3.16 | 3.35 | 3.35 | 5,400 |
25 Jan 2024 | 3.35 | 3.44 | 3.25 | 3.32 | 3.32 | 6,200 |
24 Jan 2024 | 3.45 | 3.47 | 3.35 | 3.44 | 3.44 | 6,200 |
23 Jan 2024 | 3.30 | 3.48 | 3.00 | 3.47 | 3.47 | 20,200 |
22 Jan 2024 | 3.19 | 3.49 | 3.19 | 3.40 | 3.40 | 7,200 |
19 Jan 2024 | 3.40 | 3.46 | 3.22 | 3.24 | 3.24 | 12,700 |
18 Jan 2024 | 3.37 | 3.52 | 3.10 | 3.50 | 3.50 | 23,400 |
17 Jan 2024 | 3.43 | 3.54 | 3.36 | 3.51 | 3.51 | 3,500 |
16 Jan 2024 | 3.45 | 3.68 | 3.40 | 3.51 | 3.51 | 10,600 |
12 Jan 2024 | 3.53 | 3.62 | 3.46 | 3.58 | 3.58 | 14,600 |
11 Jan 2024 | 3.72 | 3.72 | 3.54 | 3.60 | 3.60 | 2,600 |
10 Jan 2024 | 3.49 | 3.71 | 3.49 | 3.59 | 3.59 | 7,500 |
09 Jan 2024 | 3.61 | 3.72 | 3.50 | 3.54 | 3.54 | 15,800 |
08 Jan 2024 | 3.55 | 3.71 | 3.45 | 3.70 | 3.70 | 18,000 |
05 Jan 2024 | 3.62 | 3.63 | 3.50 | 3.54 | 3.54 | 6,100 |
04 Jan 2024 | 3.49 | 3.63 | 3.47 | 3.55 | 3.55 | 11,700 |
03 Jan 2024 | 3.61 | 3.68 | 3.53 | 3.56 | 3.56 | 15,800 |
02 Jan 2024 | 3.23 | 3.72 | 3.23 | 3.68 | 3.68 | 43,000 |
29 Dec 2023 | 3.32 | 3.42 | 3.24 | 3.24 | 3.24 | 40,100 |
28 Dec 2023 | 3.30 | 3.39 | 3.19 | 3.35 | 3.35 | 34,800 |
27 Dec 2023 | 3.33 | 3.36 | 3.22 | 3.24 | 3.24 | 32,500 |
26 Dec 2023 | 3.44 | 3.44 | 3.28 | 3.28 | 3.28 | 20,200 |
22 Dec 2023 | 3.40 | 3.45 | 3.36 | 3.44 | 3.44 | 15,000 |
21 Dec 2023 | 3.45 | 3.45 | 3.34 | 3.35 | 3.35 | 23,400 |
20 Dec 2023 | 3.20 | 3.42 | 3.20 | 3.35 | 3.35 | 18,600 |
19 Dec 2023 | 3.19 | 3.44 | 3.10 | 3.23 | 3.23 | 111,400 |
18 Dec 2023 | 3.36 | 3.36 | 3.25 | 3.35 | 3.35 | 19,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |