Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 5.55 | 6.75 | 5.51 | 6.16 | 6.16 | 136,300 |
31 May 2024 | 5.24 | 5.50 | 5.11 | 5.45 | 5.45 | 37,300 |
30 May 2024 | 5.12 | 5.25 | 5.03 | 5.05 | 5.05 | 6,000 |
29 May 2024 | 5.10 | 5.30 | 5.02 | 5.25 | 5.25 | 35,300 |
28 May 2024 | 5.13 | 5.31 | 5.02 | 5.18 | 5.18 | 10,400 |
24 May 2024 | 5.00 | 5.57 | 4.79 | 5.10 | 5.10 | 74,800 |
23 May 2024 | 4.66 | 4.79 | 4.29 | 4.77 | 4.77 | 27,100 |
22 May 2024 | 5.28 | 5.28 | 4.46 | 4.87 | 4.87 | 27,700 |
21 May 2024 | 4.85 | 5.00 | 4.38 | 4.93 | 4.93 | 31,900 |
20 May 2024 | 4.46 | 4.90 | 4.40 | 4.85 | 4.85 | 30,200 |
17 May 2024 | 4.89 | 5.06 | 4.40 | 4.47 | 4.47 | 41,700 |
16 May 2024 | 5.46 | 6.00 | 4.72 | 4.72 | 4.72 | 139,700 |
15 May 2024 | 4.10 | 5.09 | 3.81 | 5.05 | 5.05 | 179,400 |
14 May 2024 | 3.67 | 3.85 | 3.52 | 3.71 | 3.71 | 22,500 |
13 May 2024 | 3.52 | 3.64 | 3.50 | 3.64 | 3.64 | 13,000 |
10 May 2024 | 3.37 | 3.58 | 3.35 | 3.36 | 3.36 | 12,200 |
09 May 2024 | 3.36 | 3.49 | 3.35 | 3.36 | 3.36 | 9,500 |
08 May 2024 | 3.35 | 3.40 | 3.35 | 3.37 | 3.37 | 4,400 |
07 May 2024 | 3.35 | 3.58 | 3.35 | 3.35 | 3.35 | 6,600 |
06 May 2024 | 3.44 | 3.44 | 3.35 | 3.40 | 3.40 | 11,900 |
03 May 2024 | 3.55 | 3.63 | 3.37 | 3.49 | 3.49 | 8,800 |
02 May 2024 | 3.41 | 3.65 | 3.30 | 3.65 | 3.65 | 8,700 |
01 May 2024 | 3.41 | 3.50 | 3.41 | 3.50 | 3.50 | 1,700 |
30 Apr 2024 | 3.45 | 3.65 | 3.43 | 3.46 | 3.46 | 3,700 |
29 Apr 2024 | 3.51 | 3.69 | 3.41 | 3.42 | 3.42 | 7,600 |
26 Apr 2024 | 3.54 | 3.82 | 3.54 | 3.55 | 3.55 | 10,300 |
25 Apr 2024 | 3.76 | 3.87 | 3.64 | 3.65 | 3.65 | 14,100 |
24 Apr 2024 | 3.68 | 3.89 | 3.63 | 3.85 | 3.85 | 3,400 |
23 Apr 2024 | 3.70 | 3.76 | 3.20 | 3.56 | 3.56 | 25,700 |
22 Apr 2024 | 3.90 | 3.93 | 3.40 | 3.54 | 3.54 | 21,900 |
19 Apr 2024 | 4.19 | 4.39 | 3.90 | 3.93 | 3.93 | 26,000 |
18 Apr 2024 | 4.18 | 4.25 | 4.00 | 4.04 | 4.04 | 24,000 |
17 Apr 2024 | 4.10 | 4.44 | 4.10 | 4.27 | 4.27 | 8,900 |
16 Apr 2024 | 3.98 | 4.38 | 3.85 | 4.01 | 4.01 | 20,900 |
15 Apr 2024 | 4.28 | 4.57 | 3.77 | 3.91 | 3.91 | 48,900 |
12 Apr 2024 | 4.31 | 4.44 | 4.20 | 4.41 | 4.41 | 27,000 |
11 Apr 2024 | 4.35 | 4.44 | 4.25 | 4.33 | 4.33 | 20,200 |
10 Apr 2024 | 4.25 | 4.44 | 4.25 | 4.44 | 4.44 | 17,700 |
09 Apr 2024 | 4.41 | 4.41 | 4.25 | 4.26 | 4.26 | 20,000 |
08 Apr 2024 | 4.63 | 4.64 | 4.25 | 4.35 | 4.35 | 45,900 |
05 Apr 2024 | 4.36 | 5.05 | 4.36 | 4.57 | 4.57 | 114,900 |
04 Apr 2024 | 4.74 | 5.01 | 4.21 | 4.28 | 4.28 | 78,300 |
03 Apr 2024 | 5.07 | 5.25 | 4.60 | 4.80 | 4.80 | 93,700 |
02 Apr 2024 | 4.99 | 5.17 | 4.50 | 5.06 | 5.06 | 99,800 |
01 Apr 2024 | 4.80 | 5.49 | 4.25 | 4.88 | 4.88 | 194,400 |
28 Mar 2024 | 4.25 | 5.93 | 4.18 | 4.52 | 4.52 | 631,900 |
27 Mar 2024 | 3.70 | 4.24 | 3.43 | 4.05 | 4.05 | 502,500 |
26 Mar 2024 | 2.71 | 3.20 | 2.67 | 3.04 | 3.04 | 39,600 |
25 Mar 2024 | 3.00 | 3.10 | 2.66 | 2.72 | 2.72 | 154,100 |
22 Mar 2024 | 2.58 | 2.74 | 2.48 | 2.70 | 2.70 | 347,600 |
21 Mar 2024 | 2.52 | 2.65 | 2.45 | 2.46 | 2.46 | 28,700 |
20 Mar 2024 | 2.40 | 2.49 | 2.40 | 2.45 | 2.45 | 1,200 |
19 Mar 2024 | 2.40 | 2.53 | 2.40 | 2.45 | 2.45 | 10,600 |
18 Mar 2024 | 2.25 | 2.43 | 2.25 | 2.37 | 2.37 | 4,500 |
15 Mar 2024 | 2.22 | 2.45 | 2.22 | 2.45 | 2.45 | 4,800 |
14 Mar 2024 | 2.37 | 2.37 | 2.29 | 2.30 | 2.30 | 10,300 |
13 Mar 2024 | 2.37 | 2.45 | 2.35 | 2.45 | 2.45 | 2,000 |
12 Mar 2024 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2,800 |
11 Mar 2024 | 2.41 | 2.53 | 2.35 | 2.35 | 2.35 | 2,700 |
08 Mar 2024 | 2.40 | 2.44 | 2.40 | 2.44 | 2.44 | 1,100 |
07 Mar 2024 | 2.40 | 2.65 | 2.31 | 2.31 | 2.31 | 8,300 |
06 Mar 2024 | 2.36 | 2.45 | 2.36 | 2.36 | 2.36 | 1,100 |
05 Mar 2024 | 2.57 | 2.57 | 2.36 | 2.53 | 2.53 | 7,200 |
04 Mar 2024 | 2.53 | 2.57 | 2.40 | 2.42 | 2.42 | 11,200 |
01 Mar 2024 | 2.61 | 2.65 | 2.51 | 2.51 | 2.51 | 7,100 |
29 Feb 2024 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 300 |
28 Feb 2024 | 2.47 | 2.53 | 2.47 | 2.53 | 2.53 | 3,100 |
27 Feb 2024 | 2.65 | 2.70 | 2.40 | 2.57 | 2.57 | 9,000 |
26 Feb 2024 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 400 |
23 Feb 2024 | 2.40 | 2.47 | 2.40 | 2.40 | 2.40 | 6,600 |
22 Feb 2024 | 2.41 | 2.65 | 2.41 | 2.49 | 2.49 | 2,600 |
21 Feb 2024 | 2.38 | 2.45 | 2.38 | 2.44 | 2.44 | 1,500 |
20 Feb 2024 | 2.64 | 2.64 | 2.36 | 2.36 | 2.36 | 4,700 |
16 Feb 2024 | 2.53 | 2.55 | 2.47 | 2.47 | 2.47 | 7,900 |
15 Feb 2024 | 2.56 | 2.56 | 2.41 | 2.41 | 2.41 | 8,300 |
14 Feb 2024 | 2.71 | 2.71 | 2.52 | 2.56 | 2.56 | 2,000 |
13 Feb 2024 | 2.60 | 2.75 | 2.38 | 2.60 | 2.60 | 12,300 |
12 Feb 2024 | 2.59 | 2.74 | 2.59 | 2.59 | 2.59 | 14,500 |
09 Feb 2024 | 2.51 | 2.58 | 2.51 | 2.58 | 2.58 | 4,600 |
08 Feb 2024 | 2.52 | 2.64 | 2.51 | 2.51 | 2.51 | 1,900 |
07 Feb 2024 | 2.60 | 2.69 | 2.54 | 2.55 | 2.55 | 4,400 |
06 Feb 2024 | 2.55 | 2.60 | 2.54 | 2.54 | 2.54 | 2,800 |
05 Feb 2024 | 2.60 | 2.68 | 2.58 | 2.58 | 2.58 | 1,100 |
02 Feb 2024 | 2.83 | 2.83 | 2.65 | 2.79 | 2.79 | 5,600 |
01 Feb 2024 | 2.74 | 2.81 | 2.73 | 2.75 | 2.75 | 11,100 |
31 Jan 2024 | 2.61 | 2.78 | 2.61 | 2.61 | 2.61 | 3,500 |
30 Jan 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 800 |
29 Jan 2024 | 2.66 | 2.72 | 2.61 | 2.72 | 2.72 | 3,900 |
26 Jan 2024 | 2.61 | 2.78 | 2.61 | 2.65 | 2.65 | 3,800 |
25 Jan 2024 | 2.79 | 2.91 | 2.65 | 2.70 | 2.70 | 2,400 |
24 Jan 2024 | 2.90 | 2.90 | 2.80 | 2.85 | 2.85 | 5,300 |
23 Jan 2024 | 2.61 | 3.00 | 2.61 | 2.79 | 2.79 | 4,600 |
22 Jan 2024 | 2.66 | 2.66 | 2.62 | 2.62 | 2.62 | 2,700 |
19 Jan 2024 | 2.64 | 2.67 | 2.62 | 2.64 | 2.64 | 7,600 |
18 Jan 2024 | 2.74 | 2.74 | 2.70 | 2.70 | 2.70 | 5,100 |
17 Jan 2024 | 2.69 | 2.93 | 2.69 | 2.70 | 2.70 | 3,600 |
16 Jan 2024 | 2.95 | 2.95 | 2.76 | 2.76 | 2.76 | 4,400 |
12 Jan 2024 | 2.77 | 3.10 | 2.75 | 2.90 | 2.90 | 12,100 |
11 Jan 2024 | 2.75 | 2.97 | 2.75 | 2.97 | 2.97 | 3,100 |
10 Jan 2024 | 2.86 | 2.98 | 2.86 | 2.95 | 2.95 | 4,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |