Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.8000 | 1.9760 | 1.7000 | 2.1730 | 2.1730 | 564,552 |
02 May 2024 | 1.8500 | 2.2000 | 1.8500 | 2.1750 | 2.1750 | 1,058,484 |
01 May 2024 | 1.9000 | 2.1000 | 1.7000 | 2.1530 | 2.1530 | 989,367 |
30 Apr 2024 | 2.0100 | 2.1200 | 1.7000 | 2.1530 | 2.1530 | 1,939,074 |
29 Apr 2024 | 2.1750 | 2.2500 | 2.0240 | 2.1200 | 2.1200 | 717,192 |
26 Apr 2024 | 2.2600 | 2.6000 | 2.0000 | 2.2100 | 2.2100 | 2,967,542 |
25 Apr 2024 | 3.0000 | 3.0000 | 1.7550 | 2.5100 | 2.5100 | 11,667,228 |
24 Apr 2024 | 2.9800 | 3.3000 | 2.8000 | 3.0250 | 3.0250 | 1,603,547 |
23 Apr 2024 | 2.8000 | 3.5000 | 2.7000 | 3.0000 | 3.0000 | 5,230,774 |
22 Apr 2024 | 3.2000 | 3.4800 | 2.8000 | 3.1100 | 3.1100 | 5,375,145 |
19 Apr 2024 | 2.9750 | 3.0000 | 2.7550 | 3.0000 | 3.0000 | 742,939 |
18 Apr 2024 | 2.9400 | 3.2000 | 2.7850 | 2.8450 | 2.8450 | 1,410,260 |
17 Apr 2024 | 3.0000 | 3.4000 | 2.5390 | 2.8450 | 2.8450 | 4,412,098 |
16 Apr 2024 | 3.0000 | 3.4700 | 2.5200 | 2.9600 | 2.9600 | 5,947,775 |
15 Apr 2024 | 3.0000 | 3.2000 | 2.5000 | 2.8000 | 2.8000 | 1,738,063 |
12 Apr 2024 | 4.5000 | 4.5000 | 2.5780 | 3.0000 | 3.0000 | 9,455,741 |
11 Apr 2024 | 4.5000 | 5.5390 | 4.5000 | 5.4900 | 5.4900 | 12,892 |
10 Apr 2024 | 5.0000 | 5.1000 | 4.9600 | 5.5000 | 5.5000 | 85,955 |
09 Apr 2024 | 5.0000 | 5.4500 | 4.5000 | 5.0000 | 5.0000 | 401,138 |
08 Apr 2024 | 4.5480 | 5.3400 | 4.5480 | 5.0500 | 5.0500 | 221,363 |
05 Apr 2024 | 5.5000 | 5.5000 | 4.6200 | 5.1000 | 5.1000 | 60,480 |
04 Apr 2024 | 5.0200 | 5.9120 | 4.7250 | 5.8700 | 5.8700 | 1,262,262 |
03 Apr 2024 | 5.1160 | 5.2750 | 5.0550 | 5.5000 | 5.5000 | 24,828 |
02 Apr 2024 | 5.9800 | 5.9800 | 5.0200 | 5.5000 | 5.5000 | 156,303 |
28 Mar 2024 | 5.4600 | 5.9800 | 5.0200 | 5.5100 | 5.5100 | 166,739 |
27 Mar 2024 | 5.9020 | 5.9020 | 5.3730 | 5.3400 | 5.3400 | 539,204 |
26 Mar 2024 | 5.3800 | 5.4000 | 5.0000 | 5.1900 | 5.1900 | 939,159 |
25 Mar 2024 | 5.8740 | 5.8840 | 5.4710 | 5.2900 | 5.2900 | 20,869 |
22 Mar 2024 | 5.3200 | 6.9800 | 4.9500 | 5.5000 | 5.5000 | 1,999,449 |
21 Mar 2024 | 5.5000 | 6.3000 | 5.0000 | 5.4900 | 5.4900 | 220,574 |
20 Mar 2024 | 6.0000 | 6.0000 | 5.7780 | 6.0500 | 6.0500 | 25,716 |
19 Mar 2024 | 6.5400 | 6.5400 | 6.0000 | 6.3000 | 6.3000 | 156,548 |
18 Mar 2024 | 6.8000 | 7.9710 | 6.0550 | 6.6500 | 6.6500 | 1,565,120 |
15 Mar 2024 | 6.0000 | 6.3950 | 5.5500 | 6.5000 | 6.5000 | 1,875,779 |
14 Mar 2024 | 5.7000 | 6.0000 | 5.7000 | 5.7500 | 5.7500 | 217,154 |
13 Mar 2024 | 5.7800 | 5.9720 | 5.7780 | 6.0000 | 6.0000 | 155,769 |
12 Mar 2024 | 5.7200 | 6.1400 | 5.7200 | 5.9200 | 5.9200 | 41,017 |
11 Mar 2024 | 6.4800 | 6.4800 | 5.8120 | 6.0900 | 6.0900 | 170,749 |
08 Mar 2024 | 5.9200 | 6.0400 | 5.5000 | 6.2700 | 6.2700 | 977,248 |
07 Mar 2024 | 6.5000 | 6.5000 | 5.6000 | 5.9000 | 5.9000 | 274,173 |
06 Mar 2024 | 6.0000 | 6.3000 | 5.6180 | 6.0100 | 6.0100 | 10,575 |
05 Mar 2024 | 5.9400 | 6.0000 | 5.7000 | 5.8100 | 5.8100 | 208,887 |
04 Mar 2024 | 5.6000 | 6.0290 | 5.2000 | 6.0000 | 6.0000 | 1,042,883 |
01 Mar 2024 | 5.4000 | 5.5000 | 5.0490 | 5.7400 | 5.7400 | 311,936 |
29 Feb 2024 | 5.2000 | 5.7040 | 5.2000 | 5.7000 | 5.7000 | 132,515 |
28 Feb 2024 | 5.2000 | 5.8400 | 5.2000 | 5.2000 | 5.2000 | 334,233 |
27 Feb 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7400 | 5.7400 | 29,834 |
26 Feb 2024 | 5.5000 | 5.6060 | 5.5000 | 5.7400 | 5.7400 | 32,678 |
23 Feb 2024 | 5.7600 | 5.9800 | 5.5480 | 5.7400 | 5.7400 | 28,701 |
22 Feb 2024 | 5.2000 | 6.0000 | 5.1440 | 6.0000 | 6.0000 | 499,071 |
21 Feb 2024 | 5.5000 | 5.5000 | 5.1550 | 5.3900 | 5.3900 | 43,949 |
20 Feb 2024 | 5.9800 | 5.9800 | 5.5140 | 5.7400 | 5.7400 | 77,262 |
19 Feb 2024 | 5.0000 | 5.8000 | 4.9000 | 5.8000 | 5.8000 | 535,736 |
16 Feb 2024 | 5.2800 | 5.4900 | 4.8500 | 4.9900 | 4.9900 | 242,730 |
15 Feb 2024 | 5.0550 | 5.0550 | 5.0090 | 5.4400 | 5.4400 | 12,500 |
14 Feb 2024 | 5.2000 | 5.6940 | 5.0550 | 5.3600 | 5.3600 | 307,473 |
13 Feb 2024 | 5.3750 | 5.6160 | 5.3550 | 5.6400 | 5.6400 | 51,411 |
12 Feb 2024 | 5.5000 | 5.6890 | 5.3000 | 5.6400 | 5.6400 | 553,207 |
09 Feb 2024 | 5.5000 | 5.9750 | 5.3320 | 5.5000 | 5.5000 | 512,025 |
08 Feb 2024 | 4.5000 | 5.7220 | 4.2000 | 5.7500 | 5.7500 | 618,825 |
07 Feb 2024 | 5.0000 | 6.0000 | 4.7400 | 5.3750 | 5.3750 | 184,876 |
06 Feb 2024 | 5.0000 | 5.2500 | 4.5300 | 5.0000 | 5.0000 | 384,562 |
05 Feb 2024 | 5.3200 | 5.7000 | 4.5000 | 4.7500 | 4.7500 | 656,912 |
02 Feb 2024 | 6.0000 | 6.6400 | 5.3530 | 5.4000 | 5.4000 | 585,108 |
01 Feb 2024 | 6.1000 | 6.4800 | 5.7760 | 6.0600 | 6.0600 | 244,545 |
31 Jan 2024 | 6.5200 | 7.0400 | 6.1500 | 6.3900 | 6.3900 | 321,891 |
30 Jan 2024 | 6.0000 | 7.8800 | 6.0000 | 7.0400 | 7.0400 | 79,755 |
29 Jan 2024 | 7.0000 | 7.4000 | 6.1070 | 7.1700 | 7.1700 | 133,625 |
26 Jan 2024 | 6.3000 | 6.5000 | 6.0000 | 6.0000 | 6.0000 | 232,141 |
25 Jan 2024 | 6.4200 | 6.9000 | 6.2020 | 6.6800 | 6.6800 | 158,249 |
24 Jan 2024 | 6.5000 | 6.7400 | 6.1600 | 7.1300 | 7.1300 | 230,123 |
23 Jan 2024 | 7.5000 | 7.5750 | 6.5250 | 6.7500 | 6.7500 | 185,864 |
22 Jan 2024 | 8.0000 | 8.9800 | 7.5000 | 7.5000 | 7.5000 | 152,228 |
19 Jan 2024 | 8.2000 | 8.5940 | 8.2000 | 8.2400 | 8.2400 | 52,957 |
18 Jan 2024 | 8.5000 | 8.5000 | 8.3800 | 8.6000 | 8.6000 | 128,605 |
17 Jan 2024 | 8.5000 | 8.9740 | 8.5000 | 8.7500 | 8.7500 | 133,474 |
16 Jan 2024 | 9.0000 | 9.0940 | 8.6780 | 8.7500 | 8.7500 | 171,470 |
15 Jan 2024 | 8.9850 | 10.0500 | 8.5000 | 8.9200 | 8.9200 | 154,037 |
12 Jan 2024 | 10.5500 | 10.5500 | 9.0000 | 9.1600 | 9.1600 | 274,837 |
11 Jan 2024 | 9.3000 | 10.6500 | 9.1550 | 9.6000 | 9.6000 | 89,713 |
10 Jan 2024 | 9.7250 | 9.7250 | 9.4360 | 9.7250 | 9.7250 | 52,348 |
09 Jan 2024 | 9.5000 | 9.9400 | 9.3640 | 10.1250 | 10.1250 | 262,918 |
08 Jan 2024 | 9.2000 | 10.5500 | 9.0800 | 9.5000 | 9.5000 | 229,841 |
05 Jan 2024 | 9.6750 | 9.8110 | 9.2500 | 9.6250 | 9.6250 | 114,689 |
04 Jan 2024 | 9.6550 | 10.0000 | 9.5000 | 10.1500 | 10.1500 | 118,879 |
03 Jan 2024 | 9.5000 | 9.9050 | 9.4590 | 9.8250 | 9.8250 | 588,843 |
02 Jan 2024 | 9.8180 | 10.9500 | 9.5000 | 10.2250 | 10.2250 | 206,611 |
29 Dec 2023 | 9.8000 | 10.2200 | 9.8000 | 10.2250 | 10.2250 | 79,023 |
28 Dec 2023 | 10.0000 | 10.5500 | 9.0320 | 10.2250 | 10.2250 | 122,304 |
27 Dec 2023 | 9.0000 | 10.5500 | 9.0000 | 9.9750 | 9.9750 | 895,768 |
22 Dec 2023 | 10.5000 | 10.5000 | 8.1960 | 9.5000 | 9.5000 | 678,545 |
21 Dec 2023 | 11.3000 | 11.4000 | 11.0000 | 11.0000 | 11.0000 | 98,932 |
20 Dec 2023 | 11.1240 | 11.8280 | 11.1240 | 11.9000 | 11.9000 | 94,859 |
19 Dec 2023 | 11.0000 | 11.0770 | 11.0000 | 11.0000 | 11.0000 | 33,185 |
18 Dec 2023 | 11.0000 | 11.4500 | 11.0000 | 11.0000 | 11.0000 | 54,963 |
15 Dec 2023 | 11.0000 | 11.9790 | 11.0000 | 11.0000 | 11.0000 | 39,973 |
14 Dec 2023 | 11.0000 | 11.4140 | 11.0000 | 11.0000 | 11.0000 | 15,934 |
13 Dec 2023 | 11.0000 | 11.4500 | 11.0000 | 11.1000 | 11.1000 | 217,247 |
12 Dec 2023 | 11.2000 | 11.9000 | 11.0500 | 11.0500 | 11.0500 | 83,258 |
11 Dec 2023 | 11.3000 | 11.5000 | 11.0500 | 11.2000 | 11.2000 | 456,432 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |