Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.0000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 37 |
24 Apr 2024 | 4.7100 | 4.7403 | 4.7050 | 9.3600 | 9.3600 | 2,359 |
23 Apr 2024 | 4.5400 | 4.6150 | 4.5350 | 9.3600 | 9.3600 | 2,578 |
22 Apr 2024 | 4.5150 | 4.6250 | 4.5050 | 9.3600 | 9.3600 | 4,406 |
19 Apr 2024 | 4.3600 | 4.5827 | 4.3450 | 9.3600 | 9.3600 | 6,220 |
18 Apr 2024 | 4.6350 | 4.6350 | 4.4998 | 9.3600 | 9.3600 | 9,987 |
17 Apr 2024 | 4.3800 | 4.6200 | 4.3250 | 9.3600 | 9.3600 | 19,327 |
16 Apr 2024 | 4.1950 | 4.1999 | 4.1902 | 9.3600 | 9.3600 | 11,673 |
15 Apr 2024 | 4.1500 | 4.1500 | 4.1150 | 9.3600 | 9.3600 | 3,887 |
12 Apr 2024 | 4.2550 | 4.2550 | 4.1291 | 9.3600 | 9.3600 | 2,393 |
11 Apr 2024 | 4.1300 | 4.1743 | 4.1300 | 9.3600 | 9.3600 | 5,678 |
10 Apr 2024 | 4.2550 | 4.2850 | 4.1840 | 9.3600 | 9.3600 | 6,791 |
09 Apr 2024 | 4.0000 | 4.1002 | 4.0000 | 9.3600 | 9.3600 | 992 |
08 Apr 2024 | 3.8150 | 3.9798 | 3.8000 | 9.3600 | 9.3600 | 2,047 |
05 Apr 2024 | 3.7600 | 3.8348 | 3.7600 | 9.3600 | 9.3600 | 898 |
04 Apr 2024 | 3.8300 | 3.8348 | 3.7965 | 9.3600 | 9.3600 | 5,959 |
03 Apr 2024 | 3.7248 | 3.7248 | 3.7248 | 9.3600 | 9.3600 | 454 |
02 Apr 2024 | 3.7062 | 3.7062 | 3.6848 | 9.3600 | 9.3600 | 1,296 |
28 Mar 2024 | 3.6400 | 3.6448 | 3.6400 | 9.3600 | 9.3600 | 5,566 |
27 Mar 2024 | 3.6850 | 3.6850 | 3.6677 | 9.3600 | 9.3600 | 1,215 |
26 Mar 2024 | 3.6569 | 3.6569 | 3.6569 | 9.3600 | 9.3600 | 5,954 |
25 Mar 2024 | 3.6600 | 3.6643 | 3.6500 | 9.3600 | 9.3600 | 4,182 |
22 Mar 2024 | 3.6700 | 3.6752 | 3.6700 | 9.3600 | 9.3600 | 2,381 |
21 Mar 2024 | 3.6452 | 3.6452 | 3.6452 | 9.3600 | 9.3600 | 395 |
20 Mar 2024 | 3.6052 | 3.6052 | 3.6052 | 9.3600 | 9.3600 | 426 |
19 Mar 2024 | 3.4800 | 3.5702 | 3.4800 | 9.3600 | 9.3600 | 3,263 |
18 Mar 2024 | 3.5152 | 3.5152 | 3.5152 | 9.3600 | 9.3600 | 841 |
15 Mar 2024 | 3.5600 | 3.5600 | 3.5250 | 9.3600 | 9.3600 | 6,528 |
14 Mar 2024 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | - |
13 Mar 2024 | 3.5450 | 3.5450 | 3.5250 | 9.3600 | 9.3600 | 1,508 |
12 Mar 2024 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | - |
11 Mar 2024 | 3.5750 | 3.5750 | 3.5750 | 9.3600 | 9.3600 | 100 |
08 Mar 2024 | 3.5850 | 3.5850 | 3.5850 | 9.3600 | 9.3600 | 8 |
07 Mar 2024 | 3.5400 | 3.5650 | 3.5400 | 9.3600 | 9.3600 | 600 |
06 Mar 2024 | 3.5500 | 3.5700 | 3.5500 | 9.3600 | 9.3600 | 116 |
05 Mar 2024 | 3.5150 | 3.5250 | 3.4700 | 9.3600 | 9.3600 | 5,247 |
04 Mar 2024 | 3.6550 | 3.6550 | 3.6000 | 9.3600 | 9.3600 | 520 |
01 Mar 2024 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | - |
29 Feb 2024 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | - |
28 Feb 2024 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | - |
27 Feb 2024 | 3.7950 | 3.7950 | 3.7750 | 9.3600 | 9.3600 | 912 |
26 Feb 2024 | 3.7650 | 3.7650 | 3.7498 | 9.3600 | 9.3600 | 64 |
23 Feb 2024 | 3.7600 | 3.7676 | 3.7600 | 9.3600 | 9.3600 | 1,397 |
22 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 9.3600 | 9.3600 | 45 |
21 Feb 2024 | 3.7600 | 3.7600 | 3.7200 | 9.3600 | 9.3600 | 914 |
20 Feb 2024 | 3.7400 | 3.7850 | 3.7300 | 9.3600 | 9.3600 | 1,464 |
19 Feb 2024 | 3.7300 | 3.7700 | 3.7300 | 9.3600 | 9.3600 | 1,152 |
16 Feb 2024 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | - |
15 Feb 2024 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | - |
14 Feb 2024 | 3.6850 | 3.6850 | 3.6451 | 9.3600 | 9.3600 | 827 |
13 Feb 2024 | 3.7350 | 3.7350 | 3.6800 | 9.3600 | 9.3600 | 1,130 |
12 Feb 2024 | 3.7600 | 3.7677 | 3.7600 | 9.3600 | 9.3600 | 1,172 |
09 Feb 2024 | 3.6800 | 3.7301 | 3.6800 | 9.3600 | 9.3600 | 3,168 |
08 Feb 2024 | 3.7400 | 3.7400 | 3.7150 | 9.3600 | 9.3600 | 2,128 |
07 Feb 2024 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | - |
06 Feb 2024 | 3.7100 | 3.7850 | 3.7100 | 9.3600 | 9.3600 | 1,739 |
05 Feb 2024 | 3.7500 | 3.7500 | 3.7150 | 9.3600 | 9.3600 | 1,304 |
02 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 9.3600 | 9.3600 | 878 |
01 Feb 2024 | 3.7052 | 3.7052 | 3.7050 | 9.3600 | 9.3600 | 121 |
31 Jan 2024 | 3.7500 | 3.7500 | 3.7400 | 9.3600 | 9.3600 | 605 |
30 Jan 2024 | 3.7800 | 3.8001 | 3.7800 | 9.3600 | 9.3600 | 1,555 |
29 Jan 2024 | 3.8500 | 3.8650 | 3.8400 | 9.3600 | 9.3600 | 412 |
26 Jan 2024 | 3.8548 | 3.8548 | 3.8548 | 9.3600 | 9.3600 | 29 |
25 Jan 2024 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | - |
24 Jan 2024 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | - |
23 Jan 2024 | 3.8250 | 3.8550 | 3.8200 | 9.3600 | 9.3600 | 714 |
22 Jan 2024 | 3.8176 | 3.8176 | 3.8176 | 9.3600 | 9.3600 | 516 |
19 Jan 2024 | 3.8450 | 3.8450 | 3.8200 | 9.3600 | 9.3600 | 3,622 |
18 Jan 2024 | 3.8550 | 3.8700 | 3.8300 | 9.3600 | 9.3600 | 238 |
17 Jan 2024 | 3.8000 | 3.9150 | 3.8000 | 9.3600 | 9.3600 | 7,755 |
16 Jan 2024 | 3.8150 | 3.8798 | 3.8000 | 9.3600 | 9.3600 | 4,178 |
15 Jan 2024 | 3.9650 | 3.9750 | 3.8850 | 9.3600 | 9.3600 | 7,418 |
12 Jan 2024 | 3.9000 | 4.1550 | 3.9000 | 9.3600 | 9.3600 | 5,224 |
11 Jan 2024 | 3.8250 | 3.8498 | 3.8250 | 9.3600 | 9.3600 | 666 |
10 Jan 2024 | 3.7700 | 3.7898 | 3.7550 | 9.3600 | 9.3600 | 1,633 |
09 Jan 2024 | 3.7600 | 3.7600 | 3.7198 | 9.3600 | 9.3600 | 1,102 |
08 Jan 2024 | 3.7250 | 3.8150 | 3.7250 | 9.3600 | 9.3600 | 842 |
05 Jan 2024 | 3.6850 | 3.7448 | 3.6850 | 9.3600 | 9.3600 | 1,377 |
04 Jan 2024 | 3.7150 | 3.7250 | 3.7050 | 9.3600 | 9.3600 | 1,312 |
03 Jan 2024 | 3.6850 | 3.7000 | 3.6800 | 9.3600 | 9.3600 | 746 |
02 Jan 2024 | 3.7550 | 3.7550 | 3.7100 | 9.3600 | 9.3600 | 428 |
29 Dec 2023 | 3.7350 | 3.7350 | 3.7100 | 9.3600 | 9.3600 | 299 |
28 Dec 2023 | 3.7400 | 3.7650 | 3.6900 | 9.3600 | 9.3600 | 1,881 |
27 Dec 2023 | 3.6850 | 3.7400 | 3.6850 | 9.3600 | 9.3600 | 1,973 |
22 Dec 2023 | 3.6100 | 3.7052 | 3.6100 | 9.3600 | 9.3600 | 1,255 |
21 Dec 2023 | 3.6700 | 3.6700 | 3.6252 | 9.3600 | 9.3600 | 4,744 |
20 Dec 2023 | 3.6100 | 3.6650 | 3.6050 | 9.3600 | 9.3600 | 3,084 |
19 Dec 2023 | 3.6600 | 3.6600 | 3.6000 | 9.3600 | 9.3600 | 13,812 |
18 Dec 2023 | 3.6200 | 3.6350 | 3.5800 | 9.3600 | 9.3600 | 6,865 |
15 Dec 2023 | 3.6350 | 3.6600 | 3.6300 | 9.3600 | 9.3600 | 4,924 |
14 Dec 2023 | 3.5750 | 3.5750 | 3.5602 | 9.3600 | 9.3600 | 1,569 |
13 Dec 2023 | 3.5150 | 3.5300 | 3.4802 | 9.3600 | 9.3600 | 3,644 |
12 Dec 2023 | 3.6250 | 3.6250 | 3.5450 | 9.3600 | 9.3600 | 13,863 |
11 Dec 2023 | 3.6250 | 3.6550 | 3.6250 | 9.3600 | 9.3600 | 760 |
08 Dec 2023 | 3.6850 | 3.6900 | 3.6250 | 9.3600 | 9.3600 | 2,834 |
07 Dec 2023 | 3.6350 | 3.6350 | 3.6100 | 9.3600 | 9.3600 | 3,360 |
06 Dec 2023 | 3.6250 | 3.7000 | 3.6200 | 9.3600 | 9.3600 | 5,609 |
05 Dec 2023 | 3.6500 | 3.6600 | 3.6250 | 9.3600 | 9.3600 | 6,273 |
04 Dec 2023 | 3.7650 | 3.7650 | 3.6950 | 9.3600 | 9.3600 | 8,839 |
01 Dec 2023 | 3.6700 | 3.7300 | 3.6450 | 9.3600 | 9.3600 | 7,421 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |