Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 5.26 | 5.29 | 5.13 | 5.13 | 5.13 | 247,094 |
31 May 2024 | 5.20 | 5.30 | 5.11 | 5.21 | 5.21 | 517,504 |
30 May 2024 | 4.64 | 5.26 | 4.47 | 5.20 | 5.20 | 1,113,608 |
29 May 2024 | 4.90 | 5.01 | 4.88 | 4.90 | 4.90 | 341,356 |
28 May 2024 | 4.82 | 4.91 | 4.82 | 4.89 | 4.89 | 250,160 |
27 May 2024 | 4.72 | 4.84 | 4.71 | 4.79 | 4.79 | 177,955 |
24 May 2024 | 4.72 | 4.75 | 4.67 | 4.71 | 4.71 | 224,042 |
23 May 2024 | 4.74 | 4.79 | 4.55 | 4.76 | 4.76 | 263,012 |
22 May 2024 | 4.83 | 4.83 | 4.73 | 4.75 | 4.75 | 176,726 |
21 May 2024 | 4.86 | 4.87 | 4.78 | 4.84 | 4.84 | 219,612 |
20 May 2024 | 4.90 | 4.97 | 4.86 | 4.87 | 4.87 | 190,257 |
17 May 2024 | 4.93 | 4.97 | 4.75 | 4.89 | 4.89 | 544,170 |
16 May 2024 | 4.61 | 5.03 | 4.59 | 4.95 | 4.95 | 1,309,698 |
15 May 2024 | 4.60 | 4.64 | 4.51 | 4.53 | 4.53 | 299,884 |
14 May 2024 | 4.51 | 4.58 | 4.50 | 4.57 | 4.57 | 267,947 |
13 May 2024 | 4.48 | 4.57 | 4.48 | 4.51 | 4.51 | 203,244 |
10 May 2024 | 4.35 | 4.50 | 4.35 | 4.47 | 4.47 | 257,058 |
09 May 2024 | 4.27 | 4.32 | 4.26 | 4.30 | 4.30 | 102,431 |
08 May 2024 | 4.34 | 4.36 | 4.28 | 4.28 | 4.28 | 237,527 |
07 May 2024 | 4.33 | 4.38 | 4.33 | 4.33 | 4.33 | 165,622 |
06 May 2024 | 4.32 | 4.35 | 4.28 | 4.29 | 4.29 | 200,005 |
03 May 2024 | 4.25 | 4.31 | 4.22 | 4.27 | 4.27 | 236,186 |
02 May 2024 | 4.01 | 4.26 | 4.01 | 4.23 | 4.23 | 496,801 |
30 Apr 2024 | 4.06 | 4.09 | 3.99 | 3.99 | 3.99 | 233,014 |
29 Apr 2024 | 3.92 | 4.05 | 3.92 | 4.05 | 4.05 | 266,090 |
26 Apr 2024 | 3.89 | 3.98 | 3.89 | 3.91 | 3.91 | 205,799 |
25 Apr 2024 | 3.97 | 3.98 | 3.86 | 3.86 | 3.86 | 371,230 |
24 Apr 2024 | 4.07 | 4.07 | 3.96 | 3.97 | 3.97 | 433,056 |
23 Apr 2024 | 4.01 | 4.11 | 3.98 | 4.07 | 4.07 | 417,421 |
22 Apr 2024 | 4.02 | 4.13 | 4.00 | 4.00 | 4.00 | 275,110 |
19 Apr 2024 | 4.07 | 4.10 | 3.99 | 3.99 | 3.99 | 402,414 |
18 Apr 2024 | 4.12 | 4.24 | 4.04 | 4.11 | 4.11 | 456,230 |
17 Apr 2024 | 4.10 | 4.24 | 3.97 | 4.15 | 4.15 | 1,139,235 |
16 Apr 2024 | 4.46 | 4.49 | 4.38 | 4.38 | 4.38 | 319,744 |
15 Apr 2024 | 4.60 | 4.65 | 4.54 | 4.55 | 4.55 | 218,589 |
12 Apr 2024 | 4.66 | 4.79 | 4.56 | 4.58 | 4.58 | 282,177 |
11 Apr 2024 | 4.75 | 4.81 | 4.64 | 4.66 | 4.66 | 317,414 |
10 Apr 2024 | 4.65 | 4.77 | 4.64 | 4.74 | 4.74 | 495,049 |
09 Apr 2024 | 4.51 | 4.67 | 4.48 | 4.61 | 4.61 | 253,656 |
08 Apr 2024 | 4.36 | 4.53 | 4.33 | 4.53 | 4.53 | 279,539 |
05 Apr 2024 | 4.46 | 4.47 | 4.35 | 4.36 | 4.36 | 257,797 |
04 Apr 2024 | 4.46 | 4.53 | 4.44 | 4.53 | 4.53 | 239,267 |
03 Apr 2024 | 4.41 | 4.47 | 4.34 | 4.46 | 4.46 | 320,099 |
02 Apr 2024 | 4.39 | 4.53 | 4.39 | 4.42 | 4.42 | 322,522 |
28 Mar 2024 | 4.44 | 4.48 | 4.39 | 4.40 | 4.40 | 155,899 |
27 Mar 2024 | 4.45 | 4.46 | 4.36 | 4.43 | 4.43 | 171,221 |
26 Mar 2024 | 4.39 | 4.46 | 4.34 | 4.45 | 4.45 | 245,805 |
25 Mar 2024 | 4.34 | 4.40 | 4.34 | 4.39 | 4.39 | 271,363 |
22 Mar 2024 | 4.27 | 4.35 | 4.27 | 4.33 | 4.33 | 137,448 |
21 Mar 2024 | 4.20 | 4.32 | 4.20 | 4.27 | 4.27 | 314,737 |
20 Mar 2024 | 4.26 | 4.26 | 4.17 | 4.19 | 4.19 | 184,912 |
19 Mar 2024 | 4.27 | 4.27 | 4.20 | 4.26 | 4.26 | 175,148 |
18 Mar 2024 | 4.23 | 4.35 | 4.23 | 4.27 | 4.27 | 196,263 |
15 Mar 2024 | 4.19 | 4.26 | 4.19 | 4.22 | 4.22 | 207,863 |
14 Mar 2024 | 4.22 | 4.25 | 4.19 | 4.20 | 4.20 | 143,985 |
13 Mar 2024 | 4.19 | 4.22 | 4.12 | 4.21 | 4.21 | 221,682 |
12 Mar 2024 | 4.18 | 4.20 | 4.14 | 4.18 | 4.18 | 186,507 |
11 Mar 2024 | 4.19 | 4.24 | 4.16 | 4.18 | 4.18 | 190,027 |
08 Mar 2024 | 4.18 | 4.25 | 4.14 | 4.22 | 4.22 | 194,008 |
07 Mar 2024 | 4.09 | 4.18 | 4.03 | 4.17 | 4.17 | 305,169 |
06 Mar 2024 | 4.10 | 4.12 | 4.08 | 4.11 | 4.11 | 142,541 |
05 Mar 2024 | 4.08 | 4.13 | 4.06 | 4.10 | 4.10 | 158,995 |
04 Mar 2024 | 4.17 | 4.18 | 4.08 | 4.11 | 4.11 | 228,480 |
01 Mar 2024 | 4.20 | 4.21 | 4.13 | 4.17 | 4.17 | 140,289 |
29 Feb 2024 | 4.17 | 4.25 | 4.16 | 4.20 | 4.20 | 240,072 |
28 Feb 2024 | 4.37 | 4.39 | 4.14 | 4.16 | 4.16 | 264,058 |
27 Feb 2024 | 4.33 | 4.41 | 4.33 | 4.38 | 4.38 | 155,343 |
26 Feb 2024 | 4.35 | 4.38 | 4.28 | 4.33 | 4.33 | 164,483 |
23 Feb 2024 | 4.36 | 4.40 | 4.30 | 4.35 | 4.35 | 240,816 |
22 Feb 2024 | 4.34 | 4.40 | 4.33 | 4.36 | 4.36 | 217,320 |
21 Feb 2024 | 4.19 | 4.31 | 4.18 | 4.29 | 4.29 | 206,548 |
20 Feb 2024 | 4.43 | 4.43 | 4.10 | 4.10 | 4.10 | 572,235 |
19 Feb 2024 | 4.48 | 4.50 | 4.43 | 4.43 | 4.43 | 128,999 |
16 Feb 2024 | 4.53 | 4.59 | 4.51 | 4.52 | 4.52 | 201,097 |
15 Feb 2024 | 4.41 | 4.52 | 4.41 | 4.48 | 4.48 | 206,488 |
14 Feb 2024 | 4.44 | 4.52 | 4.36 | 4.37 | 4.37 | 292,495 |
14 Feb 2024 | 0.16 Dividend | |||||
13 Feb 2024 | 4.56 | 4.72 | 4.55 | 4.61 | 4.45 | 318,663 |
12 Feb 2024 | 4.53 | 4.63 | 4.53 | 4.56 | 4.40 | 150,383 |
09 Feb 2024 | 4.58 | 4.60 | 4.42 | 4.51 | 4.35 | 301,113 |
08 Feb 2024 | 4.59 | 4.68 | 4.58 | 4.58 | 4.42 | 152,891 |
07 Feb 2024 | 4.66 | 4.68 | 4.58 | 4.59 | 4.43 | 202,750 |
06 Feb 2024 | 4.66 | 4.69 | 4.60 | 4.66 | 4.50 | 201,667 |
05 Feb 2024 | 4.73 | 4.78 | 4.62 | 4.64 | 4.47 | 234,552 |
02 Feb 2024 | 4.79 | 4.82 | 4.69 | 4.73 | 4.57 | 268,129 |
01 Feb 2024 | 4.79 | 4.89 | 4.77 | 4.77 | 4.61 | 241,547 |
31 Jan 2024 | 4.76 | 4.86 | 4.74 | 4.81 | 4.64 | 227,451 |
30 Jan 2024 | 4.84 | 4.86 | 4.72 | 4.77 | 4.61 | 153,753 |
29 Jan 2024 | 4.87 | 4.89 | 4.78 | 4.84 | 4.67 | 140,833 |
26 Jan 2024 | 4.88 | 4.90 | 4.82 | 4.88 | 4.71 | 151,645 |
25 Jan 2024 | 4.84 | 5.07 | 4.75 | 4.86 | 4.69 | 306,153 |
24 Jan 2024 | 4.79 | 4.87 | 4.77 | 4.86 | 4.69 | 185,428 |
23 Jan 2024 | 4.74 | 4.84 | 4.67 | 4.76 | 4.60 | 177,602 |
22 Jan 2024 | 4.70 | 4.79 | 4.70 | 4.73 | 4.56 | 115,193 |
19 Jan 2024 | 4.79 | 4.82 | 4.66 | 4.67 | 4.51 | 197,714 |
18 Jan 2024 | 4.77 | 4.81 | 4.72 | 4.75 | 4.58 | 163,998 |
17 Jan 2024 | 4.90 | 4.90 | 4.68 | 4.73 | 4.57 | 347,494 |
16 Jan 2024 | 4.98 | 5.01 | 4.92 | 4.94 | 4.76 | 155,685 |
15 Jan 2024 | 5.05 | 5.05 | 5.01 | 5.01 | 4.84 | 90,264 |
12 Jan 2024 | 4.98 | 5.12 | 4.98 | 5.05 | 4.87 | 210,856 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |