Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 260,000 |
27 Mar 2024 | 5.15 | 5.30 | 5.05 | 5.15 | 5.15 | 556,027 |
26 Mar 2024 | 5.50 | 5.50 | 4.98 | 5.15 | 5.15 | 1,335,844 |
25 Mar 2024 | 5.50 | 5.99 | 5.00 | 5.50 | 5.50 | 490,558 |
22 Mar 2024 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | 144,370 |
21 Mar 2024 | 5.50 | 5.33 | 5.33 | 5.50 | 5.50 | 22,764 |
20 Mar 2024 | 5.25 | 5.89 | 5.49 | 5.50 | 5.50 | 205,149 |
19 Mar 2024 | 5.50 | 6.00 | 5.00 | 5.25 | 5.25 | 495,133 |
18 Mar 2024 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | 193,341 |
15 Mar 2024 | 5.50 | 5.50 | 5.26 | 5.50 | 5.50 | 6,108 |
14 Mar 2024 | 5.75 | 6.00 | 5.00 | 5.50 | 5.50 | 161,544 |
13 Mar 2024 | 5.75 | 5.98 | 5.50 | 5.75 | 5.75 | 132,192 |
12 Mar 2024 | 5.60 | 6.00 | 5.50 | 5.75 | 5.75 | 400,268 |
11 Mar 2024 | 5.50 | 5.99 | 5.20 | 5.60 | 5.60 | 527,241 |
08 Mar 2024 | 5.25 | 5.80 | 5.00 | 5.50 | 5.50 | 382,306 |
07 Mar 2024 | 5.25 | 5.48 | 5.21 | 5.25 | 5.25 | 141,459 |
06 Mar 2024 | 5.75 | 6.00 | 5.17 | 5.25 | 5.25 | 888,817 |
05 Mar 2024 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 47,167 |
04 Mar 2024 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 168,522 |
01 Mar 2024 | 5.75 | 5.96 | 5.50 | 5.75 | 5.75 | 386,324 |
29 Feb 2024 | 5.75 | 5.96 | 5.55 | 5.75 | 5.75 | 8,268 |
28 Feb 2024 | 5.75 | 5.95 | 5.61 | 5.75 | 5.75 | 159,384 |
27 Feb 2024 | 6.10 | 6.20 | 5.61 | 5.75 | 5.75 | 150,061 |
26 Feb 2024 | 6.10 | 6.00 | 6.00 | 6.10 | 6.10 | 2,344 |
23 Feb 2024 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | 39,247 |
22 Feb 2024 | 6.25 | 6.50 | 5.88 | 6.10 | 6.10 | 361,479 |
21 Feb 2024 | 6.75 | 7.00 | 6.13 | 6.25 | 6.25 | 510,604 |
20 Feb 2024 | 6.75 | 6.84 | 6.74 | 6.75 | 6.75 | 182,530 |
19 Feb 2024 | 7.10 | 7.40 | 6.50 | 6.75 | 6.75 | 468,243 |
16 Feb 2024 | 6.35 | 8.00 | 6.10 | 7.10 | 7.10 | 1,414,902 |
15 Feb 2024 | 6.25 | 6.50 | 6.10 | 6.35 | 6.35 | 180,312 |
14 Feb 2024 | 6.25 | 6.43 | 6.10 | 6.10 | 6.10 | 44,638 |
13 Feb 2024 | 6.25 | 6.47 | 6.09 | 6.25 | 6.25 | 122,825 |
12 Feb 2024 | 6.25 | 6.44 | 6.00 | 6.25 | 6.25 | 337,613 |
09 Feb 2024 | 6.25 | 6.34 | 6.00 | 6.25 | 6.25 | 330,349 |
08 Feb 2024 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | 1,221,207 |
07 Feb 2024 | 6.75 | 6.53 | 6.00 | 6.25 | 6.25 | 1,047,830 |
06 Feb 2024 | 5.60 | 7.00 | 5.50 | 6.56 | 6.56 | 2,290,975 |
05 Feb 2024 | 4.40 | 5.75 | 4.31 | 5.60 | 5.60 | 2,367,767 |
02 Feb 2024 | 4.40 | 4.40 | 4.22 | 4.40 | 4.40 | 4,761,246 |
01 Feb 2024 | 4.35 | 4.50 | 4.30 | 4.40 | 4.40 | 1,146,660 |
31 Jan 2024 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | 43,055 |
30 Jan 2024 | 4.35 | 4.50 | 4.20 | 4.40 | 4.40 | 92,882 |
29 Jan 2024 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | 150,066 |
26 Jan 2024 | 4.15 | 4.50 | 4.20 | 4.35 | 4.35 | 380,572 |
25 Jan 2024 | 4.25 | 4.20 | 4.05 | 4.15 | 4.15 | 949,962 |
24 Jan 2024 | 4.35 | 4.50 | 4.13 | 4.25 | 4.25 | 272,299 |
23 Jan 2024 | 4.57 | 4.65 | 4.05 | 4.25 | 4.25 | 1,374,490 |
22 Jan 2024 | 4.68 | 4.75 | 4.50 | 4.57 | 4.57 | 566,744 |
19 Jan 2024 | 4.80 | 4.76 | 4.60 | 4.68 | 4.68 | 597,557 |
18 Jan 2024 | 4.63 | 4.95 | 4.60 | 4.80 | 4.80 | 217,497 |
17 Jan 2024 | 4.68 | 4.75 | 4.50 | 4.63 | 4.63 | 1,028,998 |
16 Jan 2024 | 5.10 | 5.20 | 4.75 | 4.75 | 4.75 | 354,054 |
15 Jan 2024 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | 53,790 |
12 Jan 2024 | 5.10 | 5.04 | 5.00 | 5.10 | 5.10 | 160,569 |
11 Jan 2024 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | 391,055 |
10 Jan 2024 | 4.75 | 5.50 | 4.85 | 5.00 | 5.00 | 2,134,006 |
09 Jan 2024 | 4.90 | 4.75 | 4.50 | 4.63 | 4.63 | 132,143 |
08 Jan 2024 | 4.90 | 4.99 | 4.84 | 4.90 | 4.90 | 94,077 |
05 Jan 2024 | 4.90 | 4.89 | 4.80 | 4.90 | 4.90 | 148,441 |
04 Jan 2024 | 4.90 | 5.00 | 4.75 | 4.90 | 4.90 | 200,973 |
03 Jan 2024 | 4.90 | 5.20 | 4.85 | 4.90 | 4.90 | 304,891 |
02 Jan 2024 | 4.85 | 5.14 | 4.70 | 4.90 | 4.90 | 1,084,656 |
29 Dec 2023 | 5.25 | 5.20 | 4.72 | 4.85 | 4.85 | 612,003 |
28 Dec 2023 | 5.35 | 5.50 | 5.00 | 5.25 | 5.25 | 535,701 |
27 Dec 2023 | 5.35 | 5.50 | 5.20 | 5.35 | 5.35 | 128,893 |
22 Dec 2023 | 5.60 | 5.70 | 5.18 | 5.35 | 5.35 | 320,716 |
21 Dec 2023 | 5.80 | 5.90 | 5.50 | 5.60 | 5.60 | 1,031,023 |
20 Dec 2023 | 5.50 | 5.90 | 5.50 | 5.80 | 5.80 | 2,156,309 |
19 Dec 2023 | 5.10 | 5.68 | 5.10 | 5.50 | 5.50 | 1,582,188 |
18 Dec 2023 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | 531,251 |
15 Dec 2023 | 5.15 | 5.20 | 5.00 | 5.10 | 5.10 | 262,652 |
14 Dec 2023 | 4.90 | 5.37 | 4.90 | 5.15 | 5.15 | 820,823 |
13 Dec 2023 | 4.90 | 5.00 | 4.70 | 4.90 | 4.90 | 1,464,623 |
12 Dec 2023 | 5.15 | 5.30 | 4.63 | 4.90 | 4.90 | 1,056,870 |
11 Dec 2023 | 5.25 | 5.50 | 4.50 | 4.50 | 4.50 | 389,326 |
08 Dec 2023 | 4.90 | 5.50 | 4.80 | 5.25 | 5.25 | 1,658,312 |
07 Dec 2023 | 5.00 | 5.20 | 4.50 | 5.00 | 5.00 | 1,855,856 |
06 Dec 2023 | 5.10 | 5.24 | 4.80 | 5.00 | 5.00 | 2,004,183 |
05 Dec 2023 | 4.75 | 5.30 | 4.50 | 5.20 | 5.20 | 2,252,505 |
04 Dec 2023 | 4.55 | 5.00 | 4.11 | 4.75 | 4.75 | 4,571,567 |
01 Dec 2023 | 5.25 | 5.50 | 4.50 | 4.50 | 4.50 | 4,698,416 |
30 Nov 2023 | 6.10 | 6.50 | 4.60 | 5.25 | 5.25 | 23,605,485 |
29 Nov 2023 | 6.35 | 6.50 | 5.55 | 5.75 | 5.75 | 2,358,149 |
28 Nov 2023 | 7.25 | 7.05 | 6.00 | 6.35 | 6.35 | 3,290,173 |
27 Nov 2023 | 9.25 | 9.50 | 8.50 | 8.75 | 8.75 | 533,793 |
24 Nov 2023 | 8.25 | 9.50 | 8.20 | 9.25 | 9.25 | 1,905,577 |
23 Nov 2023 | 7.35 | 8.50 | 7.45 | 8.02 | 8.02 | 1,191,440 |
22 Nov 2023 | 7.25 | 7.50 | 7.18 | 7.35 | 7.35 | 401,633 |
21 Nov 2023 | 7.20 | 7.50 | 7.00 | 7.25 | 7.25 | 259,833 |
20 Nov 2023 | 7.20 | 7.34 | 7.00 | 7.20 | 7.20 | 129,933 |
17 Nov 2023 | 7.20 | 7.32 | 7.10 | 7.20 | 7.20 | 34,709 |
16 Nov 2023 | 7.20 | 7.40 | 7.10 | 7.20 | 7.20 | 282,919 |
15 Nov 2023 | 7.20 | 7.34 | 7.10 | 7.20 | 7.20 | 1,006,737 |
14 Nov 2023 | 7.40 | 7.50 | 7.20 | 7.20 | 7.20 | 368,900 |
13 Nov 2023 | 7.60 | 7.80 | 7.20 | 7.40 | 7.40 | 4,911 |
10 Nov 2023 | 7.60 | 8.00 | 7.28 | 7.60 | 7.60 | 78,449 |
09 Nov 2023 | 7.60 | 7.82 | 7.08 | 7.60 | 7.60 | 291,027 |
08 Nov 2023 | 6.95 | 7.66 | 7.08 | 7.60 | 7.60 | 2,038,530 |
07 Nov 2023 | 6.35 | 7.35 | 6.26 | 6.95 | 6.95 | 463,636 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |