Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 5.44 | 5.54 | 5.41 | 5.49 | 5.49 | 779,300 |
17 May 2024 | 5.13 | 5.38 | 5.11 | 5.36 | 5.36 | 856,700 |
16 May 2024 | 4.99 | 5.03 | 4.92 | 4.98 | 4.98 | 201,700 |
15 May 2024 | 5.00 | 5.06 | 4.87 | 5.02 | 5.02 | 449,600 |
14 May 2024 | 4.86 | 4.96 | 4.82 | 4.91 | 4.91 | 372,800 |
13 May 2024 | 4.86 | 4.90 | 4.76 | 4.81 | 4.81 | 409,300 |
10 May 2024 | 4.97 | 5.04 | 4.84 | 4.90 | 4.90 | 679,600 |
09 May 2024 | 4.69 | 4.90 | 4.67 | 4.90 | 4.90 | 608,500 |
08 May 2024 | 4.69 | 4.76 | 4.58 | 4.64 | 4.64 | 270,900 |
07 May 2024 | 4.61 | 4.75 | 4.59 | 4.70 | 4.70 | 396,500 |
06 May 2024 | 4.57 | 4.67 | 4.57 | 4.62 | 4.62 | 436,100 |
03 May 2024 | 4.51 | 4.55 | 4.41 | 4.51 | 4.51 | 209,300 |
02 May 2024 | 4.33 | 4.54 | 4.33 | 4.50 | 4.50 | 421,500 |
01 May 2024 | 4.37 | 4.52 | 4.36 | 4.41 | 4.41 | 776,500 |
30 Apr 2024 | 4.46 | 4.54 | 4.35 | 4.37 | 4.37 | 879,800 |
29 Apr 2024 | 4.53 | 4.60 | 4.45 | 4.59 | 4.59 | 916,900 |
26 Apr 2024 | 4.90 | 4.90 | 4.47 | 4.52 | 4.52 | 1,601,500 |
25 Apr 2024 | 4.76 | 4.86 | 4.65 | 4.84 | 4.84 | 249,000 |
24 Apr 2024 | 4.79 | 4.87 | 4.70 | 4.72 | 4.72 | 238,600 |
23 Apr 2024 | 4.64 | 4.93 | 4.58 | 4.84 | 4.84 | 307,400 |
22 Apr 2024 | 4.68 | 4.88 | 4.31 | 4.69 | 4.69 | 682,200 |
19 Apr 2024 | 4.87 | 5.06 | 4.86 | 4.93 | 4.93 | 296,600 |
18 Apr 2024 | 4.97 | 5.07 | 4.89 | 4.89 | 4.89 | 262,800 |
17 Apr 2024 | 5.01 | 5.12 | 4.89 | 4.95 | 4.95 | 413,100 |
16 Apr 2024 | 4.99 | 5.04 | 4.92 | 5.02 | 5.02 | 559,000 |
15 Apr 2024 | 5.00 | 5.15 | 4.89 | 5.09 | 5.09 | 814,700 |
12 Apr 2024 | 5.39 | 5.47 | 4.81 | 4.82 | 4.82 | 1,569,100 |
11 Apr 2024 | 5.29 | 5.32 | 5.12 | 5.23 | 5.23 | 268,600 |
10 Apr 2024 | 5.00 | 5.31 | 4.90 | 5.27 | 5.27 | 473,800 |
09 Apr 2024 | 5.26 | 5.37 | 5.10 | 5.14 | 5.14 | 398,000 |
08 Apr 2024 | 5.21 | 5.32 | 5.04 | 5.20 | 5.20 | 381,700 |
05 Apr 2024 | 4.99 | 5.19 | 4.92 | 5.15 | 5.15 | 425,000 |
04 Apr 2024 | 5.09 | 5.21 | 5.00 | 5.02 | 5.02 | 519,000 |
03 Apr 2024 | 4.87 | 5.16 | 4.84 | 5.11 | 5.11 | 638,700 |
02 Apr 2024 | 4.68 | 4.80 | 4.67 | 4.79 | 4.79 | 265,700 |
01 Apr 2024 | 4.54 | 4.67 | 4.49 | 4.66 | 4.66 | 291,900 |
28 Mar 2024 | 4.31 | 4.46 | 4.28 | 4.41 | 4.41 | 265,400 |
27 Mar 2024 | 4.16 | 4.28 | 4.14 | 4.26 | 4.26 | 185,000 |
26 Mar 2024 | 4.25 | 4.26 | 4.10 | 4.14 | 4.14 | 259,500 |
25 Mar 2024 | 4.25 | 4.39 | 4.17 | 4.18 | 4.18 | 220,100 |
22 Mar 2024 | 4.17 | 4.25 | 4.17 | 4.21 | 4.21 | 233,600 |
21 Mar 2024 | 4.19 | 4.24 | 4.12 | 4.18 | 4.18 | 437,600 |
20 Mar 2024 | 3.73 | 4.18 | 3.70 | 4.15 | 4.15 | 481,000 |
19 Mar 2024 | 3.76 | 3.81 | 3.69 | 3.73 | 3.73 | 116,700 |
18 Mar 2024 | 3.88 | 3.93 | 3.78 | 3.79 | 3.79 | 142,500 |
15 Mar 2024 | 3.80 | 3.89 | 3.74 | 3.87 | 3.87 | 186,200 |
14 Mar 2024 | 3.88 | 3.95 | 3.77 | 3.77 | 3.77 | 175,800 |
13 Mar 2024 | 3.80 | 3.91 | 3.79 | 3.83 | 3.83 | 214,400 |
12 Mar 2024 | 3.70 | 3.76 | 3.65 | 3.74 | 3.74 | 202,700 |
11 Mar 2024 | 3.69 | 3.84 | 3.67 | 3.77 | 3.77 | 283,100 |
08 Mar 2024 | 3.69 | 3.71 | 3.55 | 3.65 | 3.65 | 346,200 |
07 Mar 2024 | 3.70 | 3.72 | 3.65 | 3.65 | 3.65 | 212,300 |
06 Mar 2024 | 3.66 | 3.73 | 3.63 | 3.63 | 3.63 | 216,000 |
05 Mar 2024 | 3.69 | 3.69 | 3.57 | 3.60 | 3.60 | 324,800 |
04 Mar 2024 | 3.41 | 3.65 | 3.40 | 3.64 | 3.64 | 390,300 |
01 Mar 2024 | 3.30 | 3.47 | 3.27 | 3.37 | 3.37 | 388,900 |
29 Feb 2024 | 3.23 | 3.34 | 3.23 | 3.26 | 3.26 | 284,700 |
28 Feb 2024 | 3.27 | 3.28 | 3.20 | 3.23 | 3.23 | 215,600 |
27 Feb 2024 | 3.29 | 3.32 | 3.23 | 3.29 | 3.29 | 132,700 |
26 Feb 2024 | 3.30 | 3.30 | 3.21 | 3.27 | 3.27 | 96,400 |
23 Feb 2024 | 3.22 | 3.31 | 3.15 | 3.29 | 3.29 | 136,100 |
22 Feb 2024 | 3.23 | 3.28 | 3.18 | 3.18 | 3.18 | 136,700 |
21 Feb 2024 | 3.23 | 3.26 | 3.21 | 3.23 | 3.23 | 87,900 |
20 Feb 2024 | 3.29 | 3.30 | 3.19 | 3.24 | 3.24 | 73,300 |
16 Feb 2024 | 3.25 | 3.31 | 3.18 | 3.24 | 3.24 | 109,100 |
15 Feb 2024 | 3.15 | 3.27 | 3.15 | 3.24 | 3.24 | 254,200 |
14 Feb 2024 | 3.07 | 3.13 | 3.04 | 3.11 | 3.11 | 148,000 |
13 Feb 2024 | 3.24 | 3.24 | 3.03 | 3.06 | 3.06 | 277,400 |
12 Feb 2024 | 3.22 | 3.40 | 3.22 | 3.30 | 3.30 | 225,900 |
09 Feb 2024 | 3.10 | 3.25 | 3.05 | 3.20 | 3.20 | 465,200 |
08 Feb 2024 | 3.04 | 3.08 | 3.01 | 3.05 | 3.05 | 110,800 |
07 Feb 2024 | 3.08 | 3.09 | 3.03 | 3.04 | 3.04 | 134,900 |
06 Feb 2024 | 3.13 | 3.14 | 3.07 | 3.10 | 3.10 | 183,800 |
05 Feb 2024 | 3.11 | 3.13 | 3.05 | 3.08 | 3.08 | 187,500 |
02 Feb 2024 | 3.19 | 3.20 | 3.13 | 3.19 | 3.19 | 146,500 |
01 Feb 2024 | 3.20 | 3.29 | 3.20 | 3.26 | 3.26 | 210,700 |
31 Jan 2024 | 3.32 | 3.34 | 3.16 | 3.19 | 3.19 | 390,500 |
30 Jan 2024 | 3.29 | 3.36 | 3.18 | 3.35 | 3.35 | 323,200 |
29 Jan 2024 | 3.22 | 3.28 | 3.18 | 3.26 | 3.26 | 125,900 |
26 Jan 2024 | 3.23 | 3.25 | 3.20 | 3.21 | 3.21 | 55,600 |
25 Jan 2024 | 3.26 | 3.29 | 3.21 | 3.25 | 3.25 | 84,700 |
24 Jan 2024 | 3.30 | 3.30 | 3.18 | 3.19 | 3.19 | 163,700 |
23 Jan 2024 | 3.25 | 3.30 | 3.21 | 3.27 | 3.27 | 107,000 |
22 Jan 2024 | 3.09 | 3.27 | 3.08 | 3.24 | 3.24 | 348,800 |
19 Jan 2024 | 3.15 | 3.15 | 3.07 | 3.11 | 3.11 | 147,600 |
18 Jan 2024 | 3.17 | 3.17 | 3.08 | 3.13 | 3.13 | 123,800 |
17 Jan 2024 | 3.13 | 3.15 | 3.05 | 3.14 | 3.14 | 173,200 |
16 Jan 2024 | 3.29 | 3.29 | 3.13 | 3.16 | 3.16 | 306,200 |
15 Jan 2024 | 3.35 | 3.38 | 3.32 | 3.35 | 3.35 | 78,500 |
12 Jan 2024 | 3.25 | 3.37 | 3.21 | 3.30 | 3.30 | 241,800 |
11 Jan 2024 | 3.21 | 3.21 | 3.10 | 3.14 | 3.14 | 125,300 |
10 Jan 2024 | 3.22 | 3.22 | 3.15 | 3.19 | 3.19 | 122,200 |
09 Jan 2024 | 3.33 | 3.33 | 3.21 | 3.21 | 3.21 | 148,500 |
08 Jan 2024 | 3.31 | 3.37 | 3.23 | 3.30 | 3.30 | 132,200 |
05 Jan 2024 | 3.38 | 3.47 | 3.36 | 3.37 | 3.37 | 126,600 |
04 Jan 2024 | 3.37 | 3.42 | 3.35 | 3.40 | 3.40 | 144,800 |
03 Jan 2024 | 3.32 | 3.43 | 3.28 | 3.41 | 3.41 | 231,200 |
02 Jan 2024 | 3.50 | 3.51 | 3.38 | 3.41 | 3.41 | 213,700 |
29 Dec 2023 | 3.51 | 3.53 | 3.45 | 3.45 | 3.45 | 138,200 |
28 Dec 2023 | 3.62 | 3.64 | 3.53 | 3.53 | 3.53 | 144,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |