Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 5.78 | 5.79 | 5.76 | 5.79 | 5.79 | - |
25 Apr 2024 | 5.81 | 5.88 | 5.79 | 5.81 | 5.81 | - |
24 Apr 2024 | 6.01 | 6.01 | 5.99 | 5.99 | 5.99 | - |
23 Apr 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
22 Apr 2024 | 6.06 | 6.25 | 6.06 | 6.25 | 6.25 | - |
19 Apr 2024 | 6.10 | 6.13 | 6.08 | 6.08 | 6.08 | - |
18 Apr 2024 | 6.12 | 6.12 | 6.05 | 6.05 | 6.05 | - |
17 Apr 2024 | 6.22 | 6.22 | 6.04 | 6.06 | 6.06 | 50 |
16 Apr 2024 | 6.34 | 6.34 | 6.23 | 6.23 | 6.23 | - |
15 Apr 2024 | 6.64 | 6.78 | 6.63 | 6.63 | 6.63 | - |
12 Apr 2024 | 6.34 | 6.36 | 6.26 | 6.26 | 6.26 | - |
11 Apr 2024 | 6.41 | 6.42 | 6.39 | 6.42 | 6.42 | - |
10 Apr 2024 | 6.44 | 6.44 | 6.31 | 6.31 | 6.31 | - |
09 Apr 2024 | 6.18 | 6.27 | 6.13 | 6.16 | 6.16 | 810 |
08 Apr 2024 | 5.93 | 5.94 | 5.93 | 5.93 | 5.93 | - |
05 Apr 2024 | 5.72 | 5.76 | 5.71 | 5.76 | 5.76 | - |
04 Apr 2024 | 6.03 | 6.03 | 6.00 | 6.00 | 6.00 | - |
03 Apr 2024 | 5.53 | 5.61 | 5.53 | 5.61 | 5.61 | - |
02 Apr 2024 | 5.46 | 5.46 | 5.44 | 5.45 | 5.45 | - |
28 Mar 2024 | 5.51 | 5.55 | 5.51 | 5.54 | 5.54 | - |
27 Mar 2024 | 5.33 | 5.34 | 5.33 | 5.33 | 5.33 | - |
26 Mar 2024 | 5.35 | 5.38 | 5.35 | 5.38 | 5.38 | - |
25 Mar 2024 | 5.19 | 5.19 | 5.14 | 5.14 | 5.14 | - |
22 Mar 2024 | 5.20 | 5.34 | 5.20 | 5.28 | 5.28 | - |
21 Mar 2024 | 5.10 | 5.30 | 5.10 | 5.15 | 5.15 | 94 |
20 Mar 2024 | 4.85 | 4.88 | 4.85 | 4.88 | 4.88 | - |
19 Mar 2024 | 4.84 | 4.91 | 4.84 | 4.87 | 4.87 | - |
18 Mar 2024 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | - |
15 Mar 2024 | 5.83 | 5.93 | 5.83 | 5.83 | 5.83 | - |
14 Mar 2024 | 5.17 | 5.18 | 5.14 | 5.14 | 5.14 | - |
13 Mar 2024 | 4.85 | 4.85 | 4.83 | 4.83 | 4.83 | - |
12 Mar 2024 | 4.78 | 4.82 | 4.77 | 4.81 | 4.81 | - |
11 Mar 2024 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | - |
08 Mar 2024 | 4.89 | 4.90 | 4.84 | 4.84 | 4.84 | - |
07 Mar 2024 | 4.74 | 4.78 | 4.74 | 4.78 | 4.78 | - |
06 Mar 2024 | 4.59 | 4.70 | 4.59 | 4.69 | 4.69 | - |
05 Mar 2024 | 4.64 | 4.65 | 4.61 | 4.61 | 4.61 | - |
04 Mar 2024 | 4.74 | 4.75 | 4.74 | 4.74 | 4.74 | - |
01 Mar 2024 | 4.74 | 4.90 | 4.74 | 4.90 | 4.90 | - |
29 Feb 2024 | 4.80 | 4.89 | 4.79 | 4.88 | 4.88 | - |
28 Feb 2024 | 5.10 | 5.14 | 5.10 | 5.11 | 5.11 | - |
27 Feb 2024 | 4.76 | 4.76 | 4.59 | 4.59 | 4.59 | - |
26 Feb 2024 | 4.92 | 4.93 | 4.92 | 4.93 | 4.93 | - |
23 Feb 2024 | 4.81 | 4.82 | 4.80 | 4.82 | 4.82 | - |
22 Feb 2024 | 4.77 | 4.80 | 4.77 | 4.80 | 4.80 | - |
21 Feb 2024 | 4.72 | 4.73 | 4.72 | 4.72 | 4.72 | - |
20 Feb 2024 | 4.70 | 4.81 | 4.70 | 4.78 | 4.78 | - |
19 Feb 2024 | 4.79 | 4.79 | 4.70 | 4.70 | 4.70 | - |
16 Feb 2024 | 4.69 | 4.69 | 4.65 | 4.67 | 4.67 | - |
15 Feb 2024 | 4.62 | 4.63 | 4.49 | 4.49 | 4.49 | - |
14 Feb 2024 | 4.58 | 4.61 | 4.54 | 4.54 | 4.54 | - |
13 Feb 2024 | 4.73 | 4.73 | 4.63 | 4.63 | 4.63 | - |
12 Feb 2024 | 4.57 | 4.58 | 4.57 | 4.57 | 4.57 | - |
09 Feb 2024 | 4.55 | 4.56 | 4.55 | 4.56 | 4.56 | - |
08 Feb 2024 | 4.57 | 4.58 | 4.56 | 4.57 | 4.57 | - |
07 Feb 2024 | 4.70 | 4.71 | 4.69 | 4.71 | 4.71 | - |
06 Feb 2024 | 4.71 | 4.71 | 4.69 | 4.69 | 4.69 | - |
05 Feb 2024 | 4.93 | 4.93 | 4.91 | 4.93 | 4.93 | - |
02 Feb 2024 | 4.72 | 4.72 | 4.66 | 4.67 | 4.67 | - |
01 Feb 2024 | 4.66 | 4.68 | 4.66 | 4.67 | 4.67 | - |
31 Jan 2024 | 4.84 | 4.84 | 4.77 | 4.77 | 4.77 | - |
30 Jan 2024 | 4.77 | 4.77 | 4.75 | 4.75 | 4.75 | - |
29 Jan 2024 | 4.74 | 4.75 | 4.74 | 4.75 | 4.75 | - |
26 Jan 2024 | 4.65 | 4.66 | 4.65 | 4.65 | 4.65 | - |
25 Jan 2024 | 4.81 | 4.83 | 4.80 | 4.82 | 4.82 | - |
24 Jan 2024 | 4.78 | 4.80 | 4.77 | 4.80 | 4.80 | - |
23 Jan 2024 | 4.82 | 4.82 | 4.74 | 4.78 | 4.78 | - |
22 Jan 2024 | 4.84 | 4.87 | 4.84 | 4.86 | 4.86 | - |
19 Jan 2024 | 4.74 | 4.78 | 4.70 | 4.78 | 4.78 | - |
18 Jan 2024 | 4.89 | 4.95 | 4.81 | 4.81 | 4.81 | - |
17 Jan 2024 | 5.05 | 5.05 | 5.02 | 5.03 | 5.03 | - |
16 Jan 2024 | 5.22 | 5.30 | 5.22 | 5.30 | 5.30 | - |
15 Jan 2024 | 5.14 | 5.14 | 5.03 | 5.05 | 5.05 | - |
12 Jan 2024 | 4.89 | 4.92 | 4.89 | 4.91 | 4.91 | - |
11 Jan 2024 | 4.93 | 4.94 | 4.89 | 4.89 | 4.89 | - |
10 Jan 2024 | 4.83 | 4.85 | 4.83 | 4.84 | 4.84 | - |
09 Jan 2024 | 4.87 | 4.87 | 4.86 | 4.87 | 4.87 | - |
08 Jan 2024 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | - |
05 Jan 2024 | 4.67 | 4.71 | 4.67 | 4.70 | 4.70 | - |
04 Jan 2024 | 4.73 | 4.74 | 4.63 | 4.63 | 4.63 | - |
03 Jan 2024 | 4.65 | 4.65 | 4.64 | 4.65 | 4.65 | - |
02 Jan 2024 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | - |
29 Dec 2023 | 4.63 | 4.63 | 4.62 | 4.63 | 4.63 | - |
28 Dec 2023 | 4.61 | 4.61 | 4.59 | 4.59 | 4.59 | - |
27 Dec 2023 | 4.58 | 4.58 | 4.54 | 4.55 | 4.55 | - |
22 Dec 2023 | 4.62 | 4.62 | 4.57 | 4.59 | 4.59 | - |
21 Dec 2023 | 4.57 | 4.57 | 4.55 | 4.56 | 4.56 | - |
20 Dec 2023 | 4.53 | 4.53 | 4.51 | 4.51 | 4.51 | - |
19 Dec 2023 | 4.59 | 4.59 | 4.57 | 4.57 | 4.57 | - |
18 Dec 2023 | 4.64 | 4.64 | 4.61 | 4.62 | 4.62 | - |
15 Dec 2023 | 4.74 | 4.76 | 4.74 | 4.75 | 4.75 | - |
14 Dec 2023 | 4.94 | 4.94 | 4.89 | 4.89 | 4.89 | - |
13 Dec 2023 | 5.02 | 5.17 | 5.02 | 5.17 | 5.17 | - |
12 Dec 2023 | 5.21 | 5.24 | 5.21 | 5.24 | 5.24 | - |
11 Dec 2023 | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | - |
08 Dec 2023 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | - |
07 Dec 2023 | 4.70 | 4.74 | 4.70 | 4.73 | 4.73 | - |
06 Dec 2023 | 4.28 | 4.29 | 4.26 | 4.26 | 4.26 | - |
05 Dec 2023 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | - |
04 Dec 2023 | 3.97 | 3.97 | 3.95 | 3.95 | 3.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |