Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 5.19 | 5.27 | 5.19 | 5.27 | 5.27 | 14,995 |
03 May 2024 | 5.20 | 5.20 | 5.18 | 5.19 | 5.19 | 13,200 |
02 May 2024 | 5.16 | 5.20 | 5.15 | 5.20 | 5.20 | 24,125 |
01 May 2024 | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | 52,776 |
30 Apr 2024 | 5.20 | 5.20 | 5.15 | 5.16 | 5.16 | 70,848 |
29 Apr 2024 | 5.21 | 5.22 | 5.14 | 5.16 | 5.16 | 78,218 |
26 Apr 2024 | 5.20 | 5.22 | 5.16 | 5.22 | 5.22 | 28,066 |
24 Apr 2024 | 5.20 | 5.20 | 5.14 | 5.15 | 5.15 | 78,397 |
23 Apr 2024 | 5.22 | 5.22 | 5.15 | 5.16 | 5.16 | 35,843 |
22 Apr 2024 | 5.20 | 5.20 | 5.17 | 5.18 | 5.18 | 10,284 |
19 Apr 2024 | 5.21 | 5.22 | 5.20 | 5.21 | 5.21 | 10,290 |
18 Apr 2024 | 5.21 | 5.23 | 5.15 | 5.22 | 5.22 | 31,684 |
17 Apr 2024 | 5.17 | 5.23 | 5.15 | 5.21 | 5.21 | 47,694 |
16 Apr 2024 | 5.14 | 5.17 | 5.11 | 5.17 | 5.17 | 65,912 |
15 Apr 2024 | 5.22 | 5.25 | 5.12 | 5.14 | 5.14 | 123,221 |
12 Apr 2024 | 5.20 | 5.22 | 5.18 | 5.22 | 5.22 | 27,047 |
11 Apr 2024 | 5.18 | 5.22 | 5.17 | 5.22 | 5.22 | 52,962 |
10 Apr 2024 | 5.23 | 5.27 | 5.18 | 5.18 | 5.18 | 55,579 |
09 Apr 2024 | 5.23 | 5.24 | 5.20 | 5.21 | 5.21 | 35,811 |
08 Apr 2024 | 5.26 | 5.30 | 5.18 | 5.23 | 5.23 | 57,592 |
05 Apr 2024 | 5.24 | 5.26 | 5.17 | 5.17 | 5.17 | 65,474 |
04 Apr 2024 | 5.24 | 5.30 | 5.23 | 5.24 | 5.24 | 107,996 |
03 Apr 2024 | 5.29 | 5.29 | 5.23 | 5.23 | 5.23 | 47,692 |
02 Apr 2024 | 5.27 | 5.30 | 5.26 | 5.29 | 5.29 | 114,345 |
28 Mar 2024 | 5.26 | 5.27 | 5.24 | 5.27 | 5.27 | 32,378 |
27 Mar 2024 | 5.25 | 5.25 | 5.22 | 5.24 | 5.24 | 24,602 |
26 Mar 2024 | 5.26 | 5.27 | 5.20 | 5.25 | 5.25 | 69,990 |
25 Mar 2024 | 5.26 | 5.27 | 5.22 | 5.27 | 5.27 | 74,045 |
22 Mar 2024 | 5.29 | 5.29 | 5.23 | 5.28 | 5.28 | 14,921 |
21 Mar 2024 | 5.26 | 5.29 | 5.23 | 5.23 | 5.23 | 48,119 |
20 Mar 2024 | 5.28 | 5.28 | 5.21 | 5.21 | 5.21 | 53,750 |
19 Mar 2024 | 5.29 | 5.30 | 5.21 | 5.23 | 5.23 | 58,027 |
18 Mar 2024 | 5.25 | 5.30 | 5.20 | 5.26 | 5.26 | 38,928 |
15 Mar 2024 | 5.20 | 5.26 | 5.18 | 5.24 | 5.24 | 29,530 |
14 Mar 2024 | 5.26 | 5.28 | 5.20 | 5.20 | 5.20 | 34,439 |
13 Mar 2024 | 5.30 | 5.30 | 5.19 | 5.25 | 5.25 | 18,951 |
12 Mar 2024 | 5.25 | 5.30 | 5.22 | 5.30 | 5.30 | 78,277 |
11 Mar 2024 | 5.21 | 5.25 | 5.20 | 5.22 | 5.22 | 42,184 |
08 Mar 2024 | 5.21 | 5.24 | 5.18 | 5.21 | 5.21 | 81,356 |
07 Mar 2024 | 5.29 | 5.30 | 5.20 | 5.21 | 5.21 | 109,667 |
06 Mar 2024 | 5.23 | 5.32 | 5.22 | 5.25 | 5.25 | 30,335 |
05 Mar 2024 | 5.28 | 5.32 | 5.23 | 5.23 | 5.23 | 33,921 |
04 Mar 2024 | 5.32 | 5.32 | 5.25 | 5.28 | 5.28 | 81,323 |
01 Mar 2024 | 5.28 | 5.33 | 5.23 | 5.32 | 5.32 | 19,830 |
29 Feb 2024 | 5.29 | 5.29 | 5.21 | 5.23 | 5.23 | 35,068 |
28 Feb 2024 | 5.29 | 5.29 | 5.21 | 5.24 | 5.24 | 27,576 |
27 Feb 2024 | 5.21 | 5.30 | 5.21 | 5.30 | 5.30 | 5,503 |
26 Feb 2024 | 5.27 | 5.30 | 5.21 | 5.21 | 5.21 | 74,843 |
23 Feb 2024 | 5.33 | 5.33 | 5.18 | 5.27 | 5.27 | 54,990 |
22 Feb 2024 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | 37,447 |
21 Feb 2024 | 5.40 | 5.40 | 5.33 | 5.40 | 5.40 | 41,268 |
20 Feb 2024 | 5.48 | 5.56 | 5.39 | 5.39 | 5.39 | 39,708 |
19 Feb 2024 | 5.40 | 5.48 | 5.38 | 5.46 | 5.46 | 41,406 |
16 Feb 2024 | 5.35 | 5.41 | 5.32 | 5.39 | 5.39 | 39,393 |
15 Feb 2024 | 5.32 | 5.35 | 5.31 | 5.31 | 5.31 | 31,210 |
14 Feb 2024 | 5.32 | 5.32 | 5.27 | 5.27 | 5.27 | 4,141 |
13 Feb 2024 | 5.30 | 5.31 | 5.26 | 5.31 | 5.31 | 10,541 |
12 Feb 2024 | 5.30 | 5.32 | 5.25 | 5.25 | 5.25 | 39,650 |
09 Feb 2024 | 5.32 | 5.32 | 5.25 | 5.30 | 5.30 | 7,603 |
08 Feb 2024 | 5.32 | 5.32 | 5.30 | 5.32 | 5.32 | 6,742 |
07 Feb 2024 | 5.30 | 5.33 | 5.25 | 5.33 | 5.33 | 100,695 |
06 Feb 2024 | 5.27 | 5.33 | 5.24 | 5.33 | 5.33 | 29,645 |
05 Feb 2024 | 5.23 | 5.25 | 5.20 | 5.25 | 5.25 | 113,969 |
02 Feb 2024 | 5.22 | 5.24 | 5.21 | 5.21 | 5.21 | 40,687 |
01 Feb 2024 | 5.24 | 5.25 | 5.20 | 5.20 | 5.20 | 27,161 |
31 Jan 2024 | 5.21 | 5.24 | 5.20 | 5.20 | 5.20 | 27,154 |
30 Jan 2024 | 5.22 | 5.25 | 5.19 | 5.20 | 5.20 | 48,442 |
29 Jan 2024 | 5.18 | 5.23 | 5.18 | 5.22 | 5.22 | 30,440 |
25 Jan 2024 | 5.16 | 5.24 | 5.12 | 5.18 | 5.18 | 63,426 |
24 Jan 2024 | 5.19 | 5.20 | 5.11 | 5.17 | 5.17 | 30,493 |
23 Jan 2024 | 5.15 | 5.18 | 5.14 | 5.18 | 5.18 | 31,344 |
22 Jan 2024 | 5.15 | 5.19 | 5.10 | 5.14 | 5.14 | 28,658 |
19 Jan 2024 | 5.12 | 5.16 | 5.10 | 5.10 | 5.10 | 30,207 |
18 Jan 2024 | 5.14 | 5.14 | 5.11 | 5.11 | 5.11 | 12,260 |
17 Jan 2024 | 5.15 | 5.16 | 5.10 | 5.14 | 5.14 | 70,316 |
16 Jan 2024 | 5.14 | 5.16 | 5.11 | 5.11 | 5.11 | 10,269 |
15 Jan 2024 | 5.11 | 5.15 | 5.08 | 5.08 | 5.08 | 12,748 |
12 Jan 2024 | 5.14 | 5.16 | 5.11 | 5.11 | 5.11 | 17,081 |
11 Jan 2024 | 5.08 | 5.15 | 5.08 | 5.15 | 5.15 | 6,489 |
10 Jan 2024 | 5.11 | 5.13 | 5.06 | 5.10 | 5.10 | 10,562 |
09 Jan 2024 | 5.08 | 5.11 | 5.05 | 5.09 | 5.09 | 28,315 |
08 Jan 2024 | 5.12 | 5.14 | 5.05 | 5.11 | 5.11 | 19,430 |
05 Jan 2024 | 5.14 | 5.14 | 5.05 | 5.12 | 5.12 | 18,270 |
04 Jan 2024 | 5.10 | 5.15 | 5.07 | 5.15 | 5.15 | 29,046 |
03 Jan 2024 | 5.08 | 5.10 | 5.06 | 5.10 | 5.10 | 15,354 |
02 Jan 2024 | 5.05 | 5.10 | 5.02 | 5.05 | 5.05 | 44,109 |
29 Dec 2023 | 5.11 | 5.11 | 5.05 | 5.06 | 5.06 | 16,572 |
28 Dec 2023 | 5.09 | 5.10 | 5.05 | 5.06 | 5.06 | 11,860 |
27 Dec 2023 | 5.11 | 5.11 | 5.05 | 5.05 | 5.05 | 10,820 |
22 Dec 2023 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | 59,880 |
21 Dec 2023 | 5.13 | 5.15 | 5.08 | 5.08 | 5.08 | 170,928 |
20 Dec 2023 | 5.10 | 5.15 | 5.04 | 5.06 | 5.06 | 68,504 |
19 Dec 2023 | 5.02 | 5.05 | 4.99 | 5.05 | 5.05 | 61,527 |
18 Dec 2023 | 5.04 | 5.05 | 5.00 | 5.02 | 5.02 | 30,021 |
15 Dec 2023 | 5.04 | 5.04 | 4.99 | 5.01 | 5.01 | 60,880 |
14 Dec 2023 | 5.00 | 5.05 | 4.99 | 5.00 | 5.00 | 64,975 |
13 Dec 2023 | 5.01 | 5.02 | 4.98 | 5.00 | 5.00 | 53,372 |
12 Dec 2023 | 5.04 | 5.04 | 4.96 | 5.00 | 5.00 | 87,827 |
11 Dec 2023 | 5.04 | 5.05 | 4.99 | 5.04 | 5.04 | 43,968 |
08 Dec 2023 | 5.03 | 5.05 | 4.98 | 5.04 | 5.04 | 54,271 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |