Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 3.5210 | 3.5550 | 3.4730 | 3.5230 | 3.5230 | 7,336,848 |
25 Apr 2024 | 3.5230 | 3.5680 | 3.4870 | 3.5133 | 3.5133 | 3,120,537 |
24 Apr 2024 | 3.5260 | 3.5930 | 3.5030 | 3.5249 | 3.5249 | 2,839,884 |
23 Apr 2024 | 3.5780 | 3.5930 | 3.5180 | 3.5625 | 3.5625 | 4,124,267 |
22 Apr 2024 | 3.6345 | 3.6510 | 3.5440 | 3.5640 | 3.5640 | 19,198,290 |
19 Apr 2024 | 3.6320 | 3.6690 | 3.6020 | 3.6108 | 3.6108 | 1,406,777 |
18 Apr 2024 | 3.6825 | 3.6870 | 3.5710 | 3.6675 | 3.6675 | 3,288,769 |
17 Apr 2024 | 3.5475 | 3.5970 | 3.5300 | 3.5732 | 3.5732 | 14,800,620 |
16 Apr 2024 | 3.5750 | 3.6384 | 3.5450 | 3.5730 | 3.5730 | 2,030,109 |
15 Apr 2024 | 3.6290 | 3.6450 | 3.5630 | 3.5913 | 3.5913 | 11,290,690 |
12 Apr 2024 | 3.6060 | 3.6620 | 3.5190 | 3.6150 | 3.6150 | 1,409,579 |
11 Apr 2024 | 3.5280 | 3.6040 | 3.4860 | 3.5397 | 3.5397 | 3,198,313 |
10 Apr 2024 | 3.6075 | 3.6170 | 3.4510 | 3.5173 | 3.5173 | 2,352,855 |
09 Apr 2024 | 3.5185 | 3.5640 | 3.4480 | 3.5319 | 3.5319 | 10,030,150 |
08 Apr 2024 | 3.4855 | 3.5320 | 3.4690 | 3.4997 | 3.4997 | 1,574,340 |
05 Apr 2024 | 3.5585 | 3.5980 | 3.4870 | 3.5037 | 3.5037 | 2,051,023 |
04 Apr 2024 | 3.5680 | 3.6260 | 3.5460 | 3.5766 | 3.5766 | 3,273,948 |
03 Apr 2024 | 3.5625 | 3.6030 | 3.5370 | 3.5560 | 3.5560 | 4,158,833 |
02 Apr 2024 | 3.5735 | 3.6320 | 3.5650 | 3.6046 | 3.6046 | 12,851,230 |
28 Mar 2024 | 3.6085 | 3.6590 | 3.5830 | 3.6094 | 3.6094 | 4,399,802 |
27 Mar 2024 | 3.5200 | 3.6300 | 3.4910 | 3.5809 | 3.5809 | 3,850,573 |
26 Mar 2024 | 3.5050 | 3.5740 | 3.4880 | 3.5186 | 3.5186 | 2,046,475 |
25 Mar 2024 | 3.6080 | 3.6290 | 3.5470 | 3.5580 | 3.5580 | 1,019,458 |
22 Mar 2024 | 3.5705 | 3.6080 | 3.4580 | 3.5712 | 3.5712 | 2,510,882 |
21 Mar 2024 | 3.4965 | 3.5480 | 3.4540 | 3.4897 | 3.4897 | 5,126,302 |
20 Mar 2024 | 3.5060 | 3.5170 | 3.4700 | 3.4922 | 3.4922 | 1,913,732 |
19 Mar 2024 | 3.5230 | 3.6340 | 3.4560 | 3.4837 | 3.4837 | 8,567,837 |
18 Mar 2024 | 3.5915 | 3.6410 | 3.5600 | 3.6041 | 3.6041 | 4,686,777 |
15 Mar 2024 | 3.6315 | 3.6740 | 3.6000 | 3.6070 | 3.6070 | 509,963 |
14 Mar 2024 | 3.7230 | 3.7400 | 3.6100 | 3.6320 | 3.6320 | 8,201,473 |
13 Mar 2024 | 3.7130 | 3.7260 | 3.6310 | 3.6436 | 3.6436 | 3,445,243 |
12 Mar 2024 | 3.7755 | 3.8210 | 3.6810 | 3.7733 | 3.7733 | 712,648 |
11 Mar 2024 | 3.8525 | 3.8570 | 3.7700 | 3.8056 | 3.8056 | 3,184,341 |
08 Mar 2024 | 3.8555 | 3.8920 | 3.7930 | 3.8495 | 3.8495 | 7,739,109 |
07 Mar 2024 | 3.8560 | 3.9430 | 3.7550 | 3.8699 | 3.8699 | 2,268,384 |
06 Mar 2024 | 3.8775 | 3.8950 | 3.7420 | 3.8336 | 3.8336 | 3,371,569 |
05 Mar 2024 | 3.6840 | 3.7840 | 3.6400 | 3.7592 | 3.7592 | 3,252,429 |
04 Mar 2024 | 3.7060 | 3.7190 | 3.6280 | 3.6656 | 3.6656 | 1,966,295 |
01 Mar 2024 | 3.7865 | 3.7990 | 3.6550 | 3.7658 | 3.7658 | 3,757,100 |
29 Feb 2024 | 3.6785 | 3.7040 | 3.6240 | 3.6790 | 3.6790 | 2,269,795 |
28 Feb 2024 | 3.7045 | 3.7610 | 3.6200 | 3.6516 | 3.6516 | 2,490,860 |
27 Feb 2024 | 3.6565 | 3.7382 | 3.6310 | 3.7133 | 3.7133 | 1,829,786 |
26 Feb 2024 | 3.6855 | 3.7460 | 3.6550 | 3.6794 | 3.6794 | 847,609 |
23 Feb 2024 | 3.6980 | 3.7390 | 3.6810 | 3.7188 | 3.7188 | 2,141,863 |
22 Feb 2024 | 3.7495 | 3.8130 | 3.7203 | 3.7235 | 3.7235 | 1,622,312 |
21 Feb 2024 | 3.7360 | 3.7750 | 3.7130 | 3.7648 | 3.7648 | 1,510,273 |
20 Feb 2024 | 3.7565 | 3.7770 | 3.7220 | 3.7451 | 3.7451 | 1,754,356 |
19 Feb 2024 | 3.8290 | 3.8470 | 3.7350 | 3.7546 | 3.7546 | 3,776,801 |
16 Feb 2024 | 3.7880 | 3.8560 | 3.7320 | 3.7557 | 3.7557 | 3,295,044 |
15 Feb 2024 | 3.7670 | 3.8330 | 3.7320 | 3.8233 | 3.8233 | 1,783,861 |
14 Feb 2024 | 3.7440 | 3.7930 | 3.7340 | 3.7617 | 3.7617 | 1,508,131 |
13 Feb 2024 | 3.8375 | 3.8740 | 3.7700 | 3.7771 | 3.7771 | 1,282,335 |
12 Feb 2024 | 3.8655 | 3.8650 | 3.7510 | 3.8275 | 3.8275 | 7,308,447 |
09 Feb 2024 | 3.7980 | 3.8450 | 3.7470 | 3.7822 | 3.7822 | 4,582,374 |
08 Feb 2024 | 3.9090 | 3.9340 | 3.8050 | 3.8192 | 3.8192 | 1,732,323 |
07 Feb 2024 | 3.9825 | 4.0040 | 3.8950 | 3.9050 | 3.9050 | 2,169,111 |
06 Feb 2024 | 3.9610 | 4.0570 | 3.9010 | 3.9298 | 3.9298 | 6,646,893 |
05 Feb 2024 | 4.0900 | 4.1110 | 4.0060 | 4.0572 | 4.0572 | 5,130,212 |
02 Feb 2024 | 4.1765 | 4.1860 | 4.0430 | 4.0682 | 4.0682 | 1,198,075 |
01 Feb 2024 | 4.1130 | 4.1450 | 4.0950 | 4.1080 | 4.1080 | 1,439,255 |
31 Jan 2024 | 4.0525 | 4.1700 | 3.9760 | 4.1396 | 4.1396 | 3,369,709 |
30 Jan 2024 | 4.0055 | 4.0300 | 3.9840 | 4.0054 | 4.0054 | 2,091,563 |
29 Jan 2024 | 4.0265 | 4.0990 | 3.9610 | 3.9841 | 3.9841 | 3,502,308 |
26 Jan 2024 | 4.1870 | 4.2460 | 4.0100 | 4.0729 | 4.0729 | 3,025,821 |
25 Jan 2024 | 4.2565 | 4.2650 | 4.1990 | 4.2161 | 4.2161 | 2,479,576 |
24 Jan 2024 | 4.2620 | 4.2930 | 4.2110 | 4.2451 | 4.2451 | 1,600,500 |
23 Jan 2024 | 4.2330 | 4.3050 | 4.2140 | 4.2582 | 4.2582 | 1,950,172 |
22 Jan 2024 | 4.2860 | 4.2940 | 4.2152 | 4.2658 | 4.2658 | 4,778,626 |
19 Jan 2024 | 4.2270 | 4.3050 | 4.1720 | 4.2709 | 4.2709 | 5,694,779 |
18 Jan 2024 | 4.2095 | 4.2920 | 4.1940 | 4.2232 | 4.2232 | 1,839,631 |
17 Jan 2024 | 4.2670 | 4.3830 | 4.2060 | 4.2575 | 4.2575 | 3,773,174 |
16 Jan 2024 | 4.4570 | 4.5110 | 4.3650 | 4.4088 | 4.4088 | 3,565,263 |
15 Jan 2024 | 4.4980 | 4.5610 | 4.4350 | 4.4818 | 4.4818 | 2,216,712 |
12 Jan 2024 | 4.5250 | 4.5580 | 4.4620 | 4.5125 | 4.5125 | 2,365,964 |
11 Jan 2024 | 4.5765 | 4.6140 | 4.5310 | 4.5502 | 4.5502 | 4,048,736 |
10 Jan 2024 | 4.5740 | 4.6080 | 4.5350 | 4.5749 | 4.5749 | 638,690 |
09 Jan 2024 | 4.5550 | 4.5800 | 4.5120 | 4.5798 | 4.5798 | 2,032,120 |
08 Jan 2024 | 4.5105 | 4.5400 | 4.5010 | 4.5334 | 4.5334 | 766,906 |
05 Jan 2024 | 4.4805 | 4.5407 | 4.4500 | 4.5264 | 4.5264 | 2,955,605 |
04 Jan 2024 | 4.4590 | 4.5040 | 4.4060 | 4.4903 | 4.4903 | 519,500 |
03 Jan 2024 | 4.4960 | 4.5200 | 4.4040 | 4.4344 | 4.4344 | 909,428 |
02 Jan 2024 | 4.5725 | 4.5850 | 4.4880 | 4.5091 | 4.5091 | 621,524 |
29 Dec 2023 | 4.5580 | 4.5880 | 4.5180 | 4.5586 | 4.5586 | 515,415 |
28 Dec 2023 | 4.5530 | 4.5680 | 4.5360 | 4.5471 | 4.5471 | 536,567 |
27 Dec 2023 | 4.5385 | 4.5760 | 4.5260 | 4.5294 | 4.5294 | 140,252 |
22 Dec 2023 | 4.4955 | 4.5482 | 4.4890 | 4.5378 | 4.5378 | 7,670,368 |
21 Dec 2023 | 4.4715 | 4.5240 | 4.4500 | 4.4901 | 4.4901 | 1,542,932 |
20 Dec 2023 | 4.5410 | 4.5830 | 4.4900 | 4.5055 | 4.5055 | 1,295,885 |
19 Dec 2023 | 4.5210 | 4.5700 | 4.4690 | 4.5470 | 4.5470 | 1,483,426 |
18 Dec 2023 | 4.5455 | 4.6120 | 4.4957 | 4.4960 | 4.4960 | 5,517,265 |
15 Dec 2023 | 4.5725 | 4.6010 | 4.5520 | 4.5905 | 4.5905 | 3,326,734 |
14 Dec 2023 | 4.5690 | 4.6340 | 4.4240 | 4.5940 | 4.5940 | 3,290,057 |
13 Dec 2023 | 4.4290 | 4.4590 | 4.3890 | 4.4510 | 4.4510 | 8,532,623 |
12 Dec 2023 | 4.4650 | 4.4670 | 4.3980 | 4.4160 | 4.4160 | 2,414,070 |
11 Dec 2023 | 4.4785 | 4.5420 | 4.3610 | 4.4501 | 4.4501 | 10,258,550 |
08 Dec 2023 | 4.4915 | 4.5230 | 4.4760 | 4.5140 | 4.5140 | 2,789,868 |
07 Dec 2023 | 4.5180 | 4.5560 | 4.4770 | 4.5040 | 4.5040 | 534,637 |
06 Dec 2023 | 4.4455 | 4.5080 | 4.4040 | 4.4673 | 4.4673 | 999,901 |
05 Dec 2023 | 4.3940 | 4.4620 | 4.3760 | 4.4594 | 4.4594 | 1,396,843 |
04 Dec 2023 | 4.4335 | 4.4420 | 4.3910 | 4.4306 | 4.4306 | 6,894,359 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |