Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 4.8300 | 4.8850 | 4.6600 | 4.7300 | 4.7300 | 20,005 |
25 Apr 2024 | 4.5700 | 4.8500 | 4.6250 | 4.7052 | 4.7052 | 14,663 |
24 Apr 2024 | 4.5000 | 4.6100 | 4.5900 | 4.5994 | 4.5994 | 7,327 |
23 Apr 2024 | 4.4900 | 4.5950 | 4.5300 | 4.5755 | 4.5755 | 7,000 |
22 Apr 2024 | 4.4000 | 4.5200 | 4.4400 | 4.5194 | 4.5194 | 14,909 |
19 Apr 2024 | 4.4350 | 4.4600 | 4.4050 | 4.4444 | 4.4444 | 2,868 |
18 Apr 2024 | 4.3950 | 4.4605 | 4.3850 | 4.4605 | 4.4605 | 1,557 |
17 Apr 2024 | 4.3000 | 4.3950 | 4.2950 | 4.3863 | 4.3863 | 3,421 |
16 Apr 2024 | 4.3000 | 4.3200 | 4.2550 | 4.2770 | 4.2770 | 23,232 |
15 Apr 2024 | 4.3150 | 4.3600 | 4.3450 | 4.3483 | 4.3483 | 6,985 |
12 Apr 2024 | 4.3550 | 4.3850 | 4.3400 | 4.3544 | 4.3544 | 11,102 |
11 Apr 2024 | 4.3550 | 4.3600 | 4.3150 | 4.3382 | 4.3382 | 4,429 |
10 Apr 2024 | 4.3000 | 4.3600 | 4.3100 | 4.3344 | 4.3344 | 14,427 |
09 Apr 2024 | 4.3450 | 4.4000 | 4.3244 | 4.3770 | 4.3770 | 8,798 |
08 Apr 2024 | 4.3600 | 4.4400 | 4.2700 | 4.4050 | 4.4050 | 14,555 |
05 Apr 2024 | 4.4500 | 4.4800 | 4.4000 | 4.4154 | 4.4154 | 144,102 |
04 Apr 2024 | 4.4500 | 4.5200 | 4.4500 | 4.4766 | 4.4766 | 151,444 |
03 Apr 2024 | 4.4500 | 4.4500 | 4.3950 | 4.4260 | 4.4260 | 19,186 |
02 Apr 2024 | 4.4500 | 4.4900 | 4.4400 | 4.4477 | 4.4477 | 15,364 |
28 Mar 2024 | 4.4300 | 4.4400 | 4.4060 | 4.4320 | 4.4320 | 10,164 |
27 Mar 2024 | 4.3780 | 4.4280 | 4.3580 | 4.3654 | 4.3654 | 29,919 |
26 Mar 2024 | 4.2700 | 4.3580 | 4.2760 | 4.3480 | 4.3480 | 173,896 |
25 Mar 2024 | 4.3000 | 4.2734 | 4.2460 | 4.2528 | 4.2528 | 7,138 |
22 Mar 2024 | 4.2100 | 4.2980 | 4.2460 | 4.2554 | 4.2554 | 7,041 |
21 Mar 2024 | 4.1800 | 4.2760 | 4.2002 | 4.2634 | 4.2634 | 50,250 |
20 Mar 2024 | 4.1800 | 4.1984 | 4.1440 | 4.1778 | 4.1778 | 12,984 |
19 Mar 2024 | 4.1160 | 4.1584 | 4.1200 | 4.1584 | 4.1584 | 5,614 |
18 Mar 2024 | 4.1040 | 4.1420 | 4.0860 | 4.1404 | 4.1404 | 3,875 |
15 Mar 2024 | 4.1100 | 4.1440 | 4.1034 | 4.1034 | 4.1034 | 471 |
14 Mar 2024 | 4.0900 | 4.1880 | 4.0380 | 4.1864 | 4.1864 | 19,924 |
13 Mar 2024 | 4.0980 | 4.1620 | 4.1040 | 4.1400 | 4.1400 | 15,426 |
12 Mar 2024 | 4.0180 | 4.1120 | 4.0200 | 4.0886 | 4.0886 | 10,825 |
11 Mar 2024 | 3.9400 | 4.0200 | 3.9620 | 3.9760 | 3.9760 | 5,701 |
08 Mar 2024 | 3.9620 | 3.9786 | 3.9420 | 3.9786 | 3.9786 | 4,870 |
07 Mar 2024 | 3.9120 | 3.9606 | 3.9200 | 3.9327 | 3.9327 | 26,539 |
06 Mar 2024 | 3.9400 | 3.9200 | 3.9020 | 3.9087 | 3.9087 | 17,458 |
05 Mar 2024 | 3.9200 | 3.9220 | 3.8480 | 3.9000 | 3.9000 | 13,861 |
04 Mar 2024 | 3.8460 | 3.9360 | 3.8680 | 3.9255 | 3.9255 | 5,780 |
01 Mar 2024 | 3.7900 | 3.8940 | 3.8420 | 3.8764 | 3.8764 | 12,187 |
29 Feb 2024 | 3.7100 | 3.8480 | 3.7440 | 3.7820 | 3.7820 | 128,539 |
28 Feb 2024 | 3.6980 | 3.6940 | 3.6720 | 3.6720 | 3.6720 | 5,704 |
27 Feb 2024 | 3.6300 | 3.6880 | 3.6520 | 3.6880 | 3.6880 | 132,641 |
26 Feb 2024 | 3.7020 | 3.6880 | 3.6400 | 3.6595 | 3.6595 | 7,822 |
23 Feb 2024 | 3.6100 | 3.6740 | 3.6180 | 3.6333 | 3.6333 | 4,674 |
22 Feb 2024 | 3.6400 | 3.6440 | 3.6300 | 3.6345 | 3.6345 | 1,170 |
21 Feb 2024 | 3.6510 | 3.6400 | 3.6100 | 3.6113 | 3.6113 | 4,675 |
20 Feb 2024 | 3.6160 | 3.6235 | 3.5940 | 3.6049 | 3.6049 | 1,278 |
19 Feb 2024 | 3.5600 | 3.6160 | 3.5520 | 3.6064 | 3.6064 | 16,592 |
16 Feb 2024 | 3.5800 | 3.5820 | 3.5560 | 3.5560 | 3.5560 | 8,449 |
15 Feb 2024 | 3.5800 | 3.5620 | 3.5300 | 3.5505 | 3.5505 | 11,220 |
14 Feb 2024 | 3.6080 | 3.5820 | 3.5500 | 3.5505 | 3.5505 | 2,561 |
13 Feb 2024 | 3.5900 | 3.5900 | 3.5560 | 3.5824 | 3.5824 | 6,534 |
12 Feb 2024 | 3.6600 | 3.6180 | 3.5720 | 3.5940 | 3.5940 | 15,874 |
09 Feb 2024 | 3.5700 | 3.5745 | 3.5399 | 3.5740 | 3.5740 | 13,337 |
08 Feb 2024 | 3.6400 | 3.5920 | 3.5700 | 3.5704 | 3.5704 | 16,902 |
07 Feb 2024 | 3.6420 | 3.6800 | 3.5800 | 3.5805 | 3.5805 | 11,098 |
06 Feb 2024 | 3.6100 | 3.6480 | 3.6060 | 3.6119 | 3.6119 | 416,744 |
05 Feb 2024 | 3.7000 | 3.6900 | 3.6280 | 3.6297 | 3.6297 | 11,631 |
02 Feb 2024 | 3.7000 | 3.7300 | 3.6800 | 3.6800 | 3.6800 | 3,823 |
01 Feb 2024 | 3.7000 | 3.7200 | 3.6940 | 3.6940 | 3.6940 | 424 |
31 Jan 2024 | 3.7000 | 3.7340 | 3.6900 | 3.7248 | 3.7248 | 7,757 |
30 Jan 2024 | 3.7200 | 3.7160 | 3.6820 | 3.6895 | 3.6895 | 8,621 |
29 Jan 2024 | 3.7510 | 3.7160 | 3.6855 | 3.6864 | 3.6864 | 265,593 |
26 Jan 2024 | 3.7700 | 3.7600 | 3.7140 | 3.7359 | 3.7359 | 4,591 |
25 Jan 2024 | 3.7510 | 3.7360 | 3.7120 | 3.7247 | 3.7247 | 5,689 |
24 Jan 2024 | 3.6900 | 3.7260 | 3.6760 | 3.7184 | 3.7184 | 2,623 |
23 Jan 2024 | 3.7160 | 3.6960 | 3.6640 | 3.6719 | 3.6719 | 116,999 |
22 Jan 2024 | 3.7140 | 3.6880 | 3.6520 | 3.6746 | 3.6746 | 2,947 |
19 Jan 2024 | 3.6600 | 3.6900 | 3.6615 | 3.6687 | 3.6687 | 18,420 |
18 Jan 2024 | 3.6100 | 3.6640 | 3.6160 | 3.6444 | 3.6444 | 9,317 |
17 Jan 2024 | 3.6300 | 3.6425 | 3.6160 | 3.6332 | 3.6332 | 3,580 |
16 Jan 2024 | 3.7000 | 3.6840 | 3.6400 | 3.6485 | 3.6485 | 8,179 |
15 Jan 2024 | 3.7600 | 3.7280 | 3.6680 | 3.6747 | 3.6747 | 2,855 |
12 Jan 2024 | 3.6740 | 3.7440 | 3.6680 | 3.6872 | 3.6872 | 4,961 |
11 Jan 2024 | 3.7700 | 3.7680 | 3.6735 | 3.7141 | 3.7141 | 45,787 |
10 Jan 2024 | 3.7700 | 3.7580 | 3.7080 | 3.7440 | 3.7440 | 3,397 |
09 Jan 2024 | 3.7480 | 3.7820 | 3.7495 | 3.7495 | 3.7495 | 40,375 |
08 Jan 2024 | 3.7360 | 3.7760 | 3.7080 | 3.7404 | 3.7404 | 14,621 |
05 Jan 2024 | 3.7200 | 3.7520 | 3.6740 | 3.7006 | 3.7006 | 122,412 |
04 Jan 2024 | 3.6600 | 3.7160 | 3.6460 | 3.6961 | 3.6961 | 10,361 |
03 Jan 2024 | 3.6280 | 3.6560 | 3.6240 | 3.6410 | 3.6410 | 6,543 |
02 Jan 2024 | 3.5300 | 3.6360 | 3.5820 | 3.6201 | 3.6201 | 94,218 |
29 Dec 2023 | 3.6100 | 3.6240 | 3.5880 | 3.6004 | 3.6004 | 26,428 |
28 Dec 2023 | 3.6240 | 3.6400 | 3.6055 | 3.6205 | 3.6205 | 21,072 |
27 Dec 2023 | 3.6400 | 3.6400 | 3.6120 | 3.6245 | 3.6245 | 25,154 |
22 Dec 2023 | 3.5900 | 3.6600 | 3.6260 | 3.6450 | 3.6450 | 34,289 |
21 Dec 2023 | 3.6510 | 3.6500 | 3.6240 | 3.6428 | 3.6428 | 442,645 |
20 Dec 2023 | 3.6200 | 3.6540 | 3.6060 | 3.6413 | 3.6413 | 73,064 |
19 Dec 2023 | 3.6200 | 3.6160 | 3.5840 | 3.6055 | 3.6055 | 5,685 |
18 Dec 2023 | 3.6480 | 3.6280 | 3.5867 | 3.6153 | 3.6153 | 32,350 |
15 Dec 2023 | 3.6400 | 3.6860 | 3.6155 | 3.6197 | 3.6197 | 8,727 |
14 Dec 2023 | 3.6200 | 3.6760 | 3.6080 | 3.6614 | 3.6614 | 27,387 |
13 Dec 2023 | 3.6560 | 3.6400 | 3.5855 | 3.5855 | 3.5855 | 22,849 |
12 Dec 2023 | 3.6560 | 3.6720 | 3.6280 | 3.6500 | 3.6500 | 141,117 |
11 Dec 2023 | 3.7510 | 3.7220 | 3.6600 | 3.6840 | 3.6840 | 8,706 |
11 Dec 2023 | 0.1458 Dividend | |||||
08 Dec 2023 | 3.8720 | 3.9080 | 3.8640 | 3.8797 | 3.7339 | 6,227 |
07 Dec 2023 | 3.8800 | 3.8685 | 3.7940 | 3.8417 | 3.6973 | 405,188 |
06 Dec 2023 | 3.8800 | 3.8760 | 3.8440 | 3.8480 | 3.7034 | 5,806 |
05 Dec 2023 | 3.8700 | 3.8640 | 3.8500 | 3.8527 | 3.7079 | 6,254 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |