Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.85 | 5.97 | 5.70 | 5.85 | 5.85 | 785,144 |
02 May 2024 | 5.95 | 6.00 | 5.71 | 5.80 | 5.80 | 1,644,042 |
01 May 2024 | 5.80 | 6.07 | 5.64 | 5.95 | 5.95 | 2,188,571 |
30 Apr 2024 | 5.70 | 6.00 | 5.43 | 5.80 | 5.80 | 2,302,084 |
29 Apr 2024 | 5.05 | 5.88 | 5.09 | 5.65 | 5.65 | 4,175,699 |
26 Apr 2024 | 5.10 | 5.20 | 4.91 | 5.05 | 5.05 | 571,042 |
25 Apr 2024 | 5.00 | 5.18 | 4.96 | 5.10 | 5.10 | 439,805 |
24 Apr 2024 | 5.10 | 5.20 | 4.90 | 5.00 | 5.00 | 4,219,763 |
23 Apr 2024 | 5.05 | 5.20 | 4.93 | 5.10 | 5.10 | 340,771 |
22 Apr 2024 | 5.05 | 5.20 | 4.91 | 5.05 | 5.05 | 256,014 |
19 Apr 2024 | 5.05 | 5.10 | 4.92 | 5.05 | 5.05 | 25,347 |
18 Apr 2024 | 5.05 | 5.20 | 4.96 | 5.05 | 5.05 | 5,139 |
17 Apr 2024 | 5.00 | 5.20 | 4.90 | 5.05 | 5.05 | 328,287 |
16 Apr 2024 | 5.15 | 5.20 | 4.90 | 5.00 | 5.00 | 651,465 |
15 Apr 2024 | 5.30 | 5.40 | 4.93 | 5.15 | 5.15 | 1,790,691 |
12 Apr 2024 | 5.35 | 5.50 | 5.20 | 5.30 | 5.30 | 1,232,395 |
11 Apr 2024 | 5.30 | 5.50 | 5.20 | 5.30 | 5.30 | 1,836,059 |
10 Apr 2024 | 5.20 | 5.50 | 5.13 | 5.30 | 5.30 | 1,407,260 |
09 Apr 2024 | 4.80 | 5.37 | 4.70 | 5.20 | 5.20 | 6,210,037 |
08 Apr 2024 | 4.85 | 4.90 | 4.70 | 4.80 | 4.80 | 857,804 |
05 Apr 2024 | 4.80 | 4.90 | 4.73 | 4.85 | 4.85 | 317,568 |
04 Apr 2024 | 5.00 | 4.88 | 4.73 | 4.80 | 4.80 | 611,189 |
03 Apr 2024 | 5.00 | 5.20 | 4.80 | 5.00 | 5.00 | 113,291 |
02 Apr 2024 | 5.00 | 5.20 | 4.80 | 5.00 | 5.00 | 348,019 |
28 Mar 2024 | 5.00 | 5.20 | 4.80 | 5.00 | 5.00 | 330,543 |
27 Mar 2024 | 5.00 | 5.37 | 4.86 | 5.00 | 5.00 | 2,273,445 |
26 Mar 2024 | 5.00 | 4.86 | 4.86 | 5.00 | 5.00 | 102,902 |
25 Mar 2024 | 5.00 | 5.20 | 4.80 | 5.00 | 5.00 | 3,300,249 |
22 Mar 2024 | 4.95 | 5.20 | 4.78 | 5.00 | 5.00 | 388,715 |
21 Mar 2024 | 5.00 | 5.20 | 4.80 | 4.95 | 4.95 | 109,236 |
20 Mar 2024 | 5.00 | 5.20 | 4.80 | 5.00 | 5.00 | 251,613 |
19 Mar 2024 | 5.05 | 5.20 | 4.80 | 5.00 | 5.00 | 235,919 |
18 Mar 2024 | 5.05 | 4.93 | 4.91 | 5.05 | 5.05 | 43,586 |
15 Mar 2024 | 5.05 | 5.20 | 4.90 | 5.05 | 5.05 | 108,652 |
14 Mar 2024 | 5.05 | 5.20 | 4.94 | 5.05 | 5.05 | 64,028 |
13 Mar 2024 | 5.25 | 5.20 | 4.91 | 5.05 | 5.05 | 282,320 |
12 Mar 2024 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | 1,614,739 |
11 Mar 2024 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | 2,095,255 |
08 Mar 2024 | 5.25 | 5.40 | 5.00 | 5.25 | 5.25 | 148,084 |
07 Mar 2024 | 5.25 | 5.50 | 5.06 | 5.25 | 5.25 | 166,716 |
06 Mar 2024 | 5.25 | 5.28 | 5.00 | 5.25 | 5.25 | 442,824 |
05 Mar 2024 | 5.05 | 5.35 | 4.96 | 5.25 | 5.25 | 1,410,609 |
04 Mar 2024 | 5.15 | 5.30 | 4.90 | 5.05 | 5.05 | 605,329 |
01 Mar 2024 | 5.15 | 5.30 | 5.07 | 5.15 | 5.15 | 191,521 |
29 Feb 2024 | 5.15 | 5.25 | 5.00 | 5.15 | 5.15 | 573,741 |
28 Feb 2024 | 5.10 | 5.30 | 5.03 | 5.15 | 5.15 | 303,930 |
27 Feb 2024 | 5.20 | 5.30 | 5.00 | 5.10 | 5.10 | 5,433,915 |
26 Feb 2024 | 5.60 | 5.70 | 5.10 | 5.20 | 5.20 | 3,464,881 |
23 Feb 2024 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 281,437 |
22 Feb 2024 | 5.90 | 5.80 | 5.50 | 5.60 | 5.60 | 268,061 |
21 Feb 2024 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | 62,837 |
20 Feb 2024 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | 54,984 |
19 Feb 2024 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | 11,149 |
16 Feb 2024 | 6.00 | 6.10 | 5.80 | 5.80 | 5.80 | 629,792 |
15 Feb 2024 | 6.00 | 6.10 | 5.94 | 6.00 | 6.00 | 422,356 |
14 Feb 2024 | 6.05 | 6.10 | 5.90 | 6.00 | 6.00 | 1,091,119 |
13 Feb 2024 | 5.80 | 6.10 | 5.62 | 6.05 | 6.05 | 2,858,771 |
12 Feb 2024 | 5.80 | 5.86 | 5.62 | 5.80 | 5.80 | 196,164 |
09 Feb 2024 | 5.85 | 6.00 | 5.60 | 5.80 | 5.80 | 699,069 |
08 Feb 2024 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | 417,943 |
07 Feb 2024 | 6.30 | 6.42 | 5.70 | 5.85 | 5.85 | 1,092,774 |
06 Feb 2024 | 6.05 | 6.50 | 5.86 | 6.30 | 6.30 | 1,381,170 |
05 Feb 2024 | 5.75 | 6.24 | 5.50 | 6.05 | 6.05 | 2,205,823 |
02 Feb 2024 | 5.75 | 6.00 | 5.51 | 5.75 | 5.75 | 639,786 |
01 Feb 2024 | 6.25 | 6.02 | 5.50 | 5.75 | 5.75 | 309,881 |
31 Jan 2024 | 5.60 | 6.35 | 5.50 | 6.25 | 6.25 | 7,187,739 |
30 Jan 2024 | 5.35 | 5.70 | 5.36 | 5.35 | 5.35 | 392,304 |
29 Jan 2024 | 5.35 | 5.70 | 5.36 | 5.40 | 5.40 | 123,645 |
26 Jan 2024 | 5.25 | 5.70 | 5.32 | 5.35 | 5.35 | 236,021 |
25 Jan 2024 | 5.25 | 5.53 | 5.15 | 5.25 | 5.25 | 312,498 |
24 Jan 2024 | 5.75 | 5.61 | 5.15 | 5.25 | 5.25 | 206,722 |
23 Jan 2024 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 333,854 |
22 Jan 2024 | 5.75 | 5.63 | 5.50 | 5.75 | 5.75 | 321,476 |
19 Jan 2024 | 5.60 | 6.00 | 5.50 | 5.75 | 5.75 | 1,032,185 |
18 Jan 2024 | 5.55 | 5.70 | 5.10 | 5.50 | 5.50 | 939,858 |
17 Jan 2024 | 5.75 | 5.70 | 5.50 | 5.55 | 5.55 | 350,064 |
16 Jan 2024 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 248,217 |
15 Jan 2024 | 5.89 | 5.90 | 5.40 | 5.75 | 5.75 | 504,356 |
12 Jan 2024 | 5.60 | 6.00 | 5.40 | 5.65 | 5.65 | 630,604 |
11 Jan 2024 | 5.70 | 6.00 | 5.30 | 5.60 | 5.60 | 247,561 |
10 Jan 2024 | 5.75 | 5.82 | 5.40 | 5.70 | 5.70 | 1,216,358 |
09 Jan 2024 | 5.75 | 5.90 | 5.50 | 5.75 | 5.75 | 322,816 |
08 Jan 2024 | 5.60 | 6.00 | 5.50 | 5.75 | 5.75 | 1,747,018 |
05 Jan 2024 | 4.75 | 5.88 | 4.66 | 5.62 | 5.62 | 2,223,846 |
04 Jan 2024 | 4.80 | 5.00 | 4.61 | 4.75 | 4.75 | 352,151 |
03 Jan 2024 | 4.85 | 4.90 | 4.63 | 4.80 | 4.80 | 589,410 |
02 Jan 2024 | 4.95 | 5.00 | 4.70 | 4.85 | 4.85 | 271,260 |
29 Dec 2023 | 5.05 | 5.00 | 4.90 | 4.95 | 4.95 | 1,508,321 |
28 Dec 2023 | 5.05 | 5.20 | 4.70 | 5.05 | 5.05 | 2,269,833 |
27 Dec 2023 | 5.05 | 5.18 | 4.70 | 5.05 | 5.05 | 379,101 |
22 Dec 2023 | 5.05 | 5.19 | 5.00 | 5.05 | 5.05 | 228,850 |
21 Dec 2023 | 4.95 | 4.95 | 4.78 | 4.90 | 4.90 | 781,987 |
20 Dec 2023 | 5.05 | 5.02 | 4.90 | 4.95 | 4.95 | 41,347 |
19 Dec 2023 | 4.85 | 5.08 | 4.90 | 5.05 | 5.05 | 1,161,484 |
18 Dec 2023 | 5.00 | 5.50 | 4.50 | 4.85 | 4.85 | 4,588,049 |
15 Dec 2023 | 5.25 | 5.46 | 5.00 | 5.46 | 5.46 | 470,143 |
14 Dec 2023 | 5.25 | 5.23 | 5.00 | 5.25 | 5.25 | 94,764 |
13 Dec 2023 | 5.25 | 5.50 | 5.03 | 5.25 | 5.25 | 836,610 |
12 Dec 2023 | 5.75 | 6.00 | 5.32 | 5.25 | 5.25 | 2,196,757 |
11 Dec 2023 | 5.75 | 6.00 | 5.60 | 5.75 | 5.75 | 545,129 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |