Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | 4,974 |
21 May 2024 | 5.11 | 5.29 | 5.02 | 5.12 | 5.12 | 11,291 |
20 May 2024 | 4.89 | 5.15 | 4.89 | 5.09 | 5.09 | 13,247 |
17 May 2024 | 4.86 | 4.89 | 4.82 | 4.89 | 4.89 | 670 |
16 May 2024 | 4.91 | 4.91 | 4.82 | 4.85 | 4.85 | 927 |
15 May 2024 | 4.75 | 4.92 | 4.72 | 4.88 | 4.88 | 4,495 |
14 May 2024 | 4.86 | 4.87 | 4.76 | 4.78 | 4.78 | 14,606 |
13 May 2024 | 4.88 | 4.93 | 4.78 | 4.82 | 4.82 | 7,795 |
10 May 2024 | 4.99 | 4.99 | 4.80 | 4.89 | 4.89 | 5,561 |
09 May 2024 | 4.91 | 4.91 | 4.80 | 4.89 | 4.89 | 1,180 |
08 May 2024 | 5.12 | 5.13 | 4.76 | 4.91 | 4.91 | 28,588 |
07 May 2024 | 5.11 | 5.17 | 5.07 | 5.16 | 5.16 | 5,459 |
06 May 2024 | 5.05 | 5.18 | 5.00 | 5.13 | 5.13 | 8,387 |
03 May 2024 | 4.78 | 5.08 | 4.78 | 5.05 | 5.05 | 27,212 |
02 May 2024 | 4.45 | 4.84 | 4.43 | 4.77 | 4.77 | 55,103 |
30 Apr 2024 | 4.53 | 4.53 | 4.43 | 4.45 | 4.45 | 5,958 |
29 Apr 2024 | 4.59 | 4.59 | 4.43 | 4.54 | 4.54 | 10,256 |
26 Apr 2024 | 4.38 | 4.65 | 4.38 | 4.39 | 4.39 | 14,055 |
25 Apr 2024 | 4.48 | 4.60 | 4.39 | 4.39 | 4.39 | 21,510 |
24 Apr 2024 | 4.43 | 4.57 | 4.36 | 4.48 | 4.48 | 8,760 |
23 Apr 2024 | 4.26 | 4.40 | 4.24 | 4.40 | 4.40 | 2,645 |
22 Apr 2024 | 4.20 | 4.50 | 4.18 | 4.30 | 4.30 | 9,360 |
19 Apr 2024 | 4.14 | 4.24 | 4.12 | 4.24 | 4.24 | 1,873 |
18 Apr 2024 | 4.25 | 4.28 | 4.14 | 4.14 | 4.14 | 4,739 |
17 Apr 2024 | 4.26 | 4.26 | 4.20 | 4.25 | 4.25 | 3,236 |
16 Apr 2024 | 4.26 | 4.32 | 4.26 | 4.30 | 4.30 | 2,645 |
15 Apr 2024 | 4.36 | 4.36 | 4.28 | 4.28 | 4.28 | 4,417 |
12 Apr 2024 | 4.43 | 4.43 | 4.32 | 4.35 | 4.35 | 11,568 |
11 Apr 2024 | 4.41 | 4.44 | 4.26 | 4.43 | 4.43 | 7,598 |
10 Apr 2024 | 4.51 | 4.51 | 4.34 | 4.40 | 4.40 | 9,490 |
09 Apr 2024 | 4.50 | 4.51 | 4.34 | 4.38 | 4.38 | 7,513 |
08 Apr 2024 | 4.57 | 4.60 | 4.49 | 4.53 | 4.53 | 23,309 |
05 Apr 2024 | 4.45 | 4.67 | 4.26 | 4.49 | 4.49 | 131,089 |
04 Apr 2024 | 4.08 | 4.20 | 3.90 | 3.90 | 3.90 | 10,459 |
03 Apr 2024 | 4.05 | 4.10 | 4.04 | 4.10 | 4.10 | 3,489 |
02 Apr 2024 | 3.90 | 4.25 | 3.90 | 4.05 | 4.05 | 4,683 |
28 Mar 2024 | 3.94 | 4.09 | 3.87 | 4.09 | 4.09 | 5,239 |
27 Mar 2024 | 3.93 | 3.98 | 3.84 | 3.89 | 3.89 | 763 |
26 Mar 2024 | 3.79 | 3.99 | 3.72 | 3.91 | 3.91 | 6,161 |
25 Mar 2024 | 3.75 | 3.84 | 3.72 | 3.78 | 3.78 | 2,186 |
22 Mar 2024 | 3.75 | 3.79 | 3.69 | 3.77 | 3.77 | 3,100 |
21 Mar 2024 | 3.73 | 3.80 | 3.62 | 3.76 | 3.76 | 7,777 |
20 Mar 2024 | 3.83 | 3.83 | 3.72 | 3.72 | 3.72 | 3,848 |
19 Mar 2024 | 3.82 | 3.88 | 3.74 | 3.88 | 3.88 | 4,291 |
18 Mar 2024 | 3.94 | 3.94 | 3.76 | 3.83 | 3.83 | 4,478 |
15 Mar 2024 | 3.88 | 3.94 | 3.83 | 3.94 | 3.94 | 758 |
14 Mar 2024 | 3.98 | 3.98 | 3.79 | 3.90 | 3.90 | 8,555 |
13 Mar 2024 | 3.96 | 4.02 | 3.81 | 3.95 | 3.95 | 18,641 |
12 Mar 2024 | 3.91 | 3.94 | 3.90 | 3.91 | 3.91 | 2,780 |
11 Mar 2024 | 4.14 | 4.14 | 4.01 | 4.02 | 4.02 | 2,028 |
08 Mar 2024 | 4.24 | 4.24 | 4.00 | 4.18 | 4.18 | 4,097 |
07 Mar 2024 | 4.00 | 4.25 | 3.98 | 4.20 | 4.20 | 7,681 |
06 Mar 2024 | 3.84 | 4.04 | 3.84 | 4.00 | 4.00 | 2,160 |
05 Mar 2024 | 3.98 | 4.08 | 3.82 | 3.82 | 3.82 | 2,690 |
04 Mar 2024 | 3.92 | 4.03 | 3.86 | 3.97 | 3.97 | 4,492 |
01 Mar 2024 | 3.75 | 3.88 | 3.72 | 3.87 | 3.87 | 4,374 |
29 Feb 2024 | 3.79 | 3.98 | 3.71 | 3.75 | 3.75 | 5,735 |
28 Feb 2024 | 3.97 | 3.97 | 3.66 | 3.81 | 3.81 | 8,556 |
27 Feb 2024 | 3.90 | 4.00 | 3.83 | 3.97 | 3.97 | 5,288 |
26 Feb 2024 | 4.07 | 4.07 | 3.82 | 3.90 | 3.90 | 5,222 |
23 Feb 2024 | 4.10 | 4.11 | 4.01 | 4.11 | 4.11 | 2,128 |
22 Feb 2024 | 4.10 | 4.19 | 4.07 | 4.17 | 4.17 | 1,681 |
21 Feb 2024 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | 2,865 |
20 Feb 2024 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | 10,869 |
19 Feb 2024 | 4.21 | 4.25 | 3.88 | 4.02 | 4.02 | 14,891 |
16 Feb 2024 | 4.28 | 4.40 | 4.19 | 4.26 | 4.26 | 3,701 |
15 Feb 2024 | 4.30 | 4.43 | 4.22 | 4.43 | 4.43 | 11,386 |
14 Feb 2024 | 4.45 | 4.45 | 4.35 | 4.40 | 4.40 | 1,910 |
13 Feb 2024 | 4.63 | 4.63 | 4.18 | 4.45 | 4.45 | 23,020 |
12 Feb 2024 | 4.75 | 4.75 | 4.61 | 4.63 | 4.63 | 1,746 |
09 Feb 2024 | 4.77 | 4.77 | 4.68 | 4.72 | 4.72 | 5,143 |
08 Feb 2024 | 4.66 | 4.79 | 4.60 | 4.75 | 4.75 | 6,278 |
07 Feb 2024 | 4.81 | 4.83 | 4.69 | 4.70 | 4.70 | 3,717 |
06 Feb 2024 | 4.86 | 4.93 | 4.70 | 4.81 | 4.81 | 8,055 |
05 Feb 2024 | 4.94 | 4.97 | 4.86 | 4.86 | 4.86 | 5,510 |
02 Feb 2024 | 4.72 | 4.98 | 4.72 | 4.83 | 4.83 | 6,474 |
01 Feb 2024 | 4.55 | 4.88 | 4.55 | 4.74 | 4.74 | 9,028 |
31 Jan 2024 | 4.59 | 4.78 | 4.55 | 4.58 | 4.58 | 6,902 |
30 Jan 2024 | 4.79 | 4.81 | 4.60 | 4.68 | 4.68 | 9,796 |
29 Jan 2024 | 4.72 | 4.89 | 4.71 | 4.76 | 4.76 | 4,418 |
26 Jan 2024 | 4.81 | 5.08 | 4.53 | 4.85 | 4.85 | 37,121 |
25 Jan 2024 | 4.72 | 5.06 | 4.61 | 4.80 | 4.80 | 19,381 |
24 Jan 2024 | 4.68 | 4.83 | 4.42 | 4.70 | 4.70 | 16,231 |
23 Jan 2024 | 4.80 | 5.04 | 4.67 | 4.67 | 4.67 | 13,921 |
22 Jan 2024 | 5.06 | 5.32 | 4.71 | 4.92 | 4.92 | 31,347 |
19 Jan 2024 | 5.50 | 5.92 | 5.06 | 5.06 | 5.06 | 50,089 |
18 Jan 2024 | 4.68 | 5.56 | 4.60 | 5.48 | 5.48 | 78,748 |
17 Jan 2024 | 4.44 | 4.71 | 4.40 | 4.68 | 4.68 | 38,544 |
16 Jan 2024 | 4.24 | 4.66 | 4.06 | 4.51 | 4.51 | 29,849 |
15 Jan 2024 | 3.90 | 4.18 | 3.88 | 4.12 | 4.12 | 18,614 |
12 Jan 2024 | 3.93 | 3.93 | 3.75 | 3.87 | 3.87 | 9,581 |
11 Jan 2024 | 3.91 | 4.03 | 3.88 | 3.92 | 3.92 | 1,851 |
10 Jan 2024 | 4.12 | 4.12 | 3.75 | 3.86 | 3.86 | 25,236 |
09 Jan 2024 | 3.89 | 4.25 | 3.89 | 4.10 | 4.10 | 6,810 |
08 Jan 2024 | 3.88 | 3.91 | 3.85 | 3.89 | 3.89 | 2,708 |
05 Jan 2024 | 3.84 | 3.86 | 3.76 | 3.84 | 3.84 | 2,899 |
04 Jan 2024 | 3.90 | 3.93 | 3.76 | 3.86 | 3.86 | 6,120 |
03 Jan 2024 | 3.99 | 3.99 | 3.75 | 3.91 | 3.91 | 9,001 |
02 Jan 2024 | 4.00 | 4.03 | 3.86 | 3.93 | 3.93 | 8,969 |
29 Dec 2023 | 3.94 | 4.05 | 3.83 | 3.96 | 3.96 | 14,874 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |