Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.0000 | 0.0000 | 0.0000 | 4.8191 | 4.8191 | 18,400 |
30 Apr 2024 | 4.8500 | 4.8800 | 4.7450 | 4.7700 | 4.7700 | 27,443 |
29 Apr 2024 | 5.1000 | 5.1586 | 4.9992 | 5.0600 | 5.0600 | 25,907 |
26 Apr 2024 | 5.1257 | 5.1350 | 4.9600 | 5.0210 | 5.0210 | 26,380 |
25 Apr 2024 | 5.0900 | 5.1150 | 4.9770 | 5.0998 | 5.0998 | 76,701 |
24 Apr 2024 | 5.1800 | 5.2500 | 5.1500 | 5.2200 | 5.2200 | 9,099 |
23 Apr 2024 | 5.0297 | 5.3100 | 5.0297 | 5.2811 | 5.2811 | 47,665 |
22 Apr 2024 | 5.0400 | 5.2100 | 4.9400 | 5.1787 | 5.1787 | 37,350 |
19 Apr 2024 | 5.2400 | 5.3750 | 5.2400 | 5.3101 | 5.3101 | 9,409 |
18 Apr 2024 | 5.3850 | 5.4000 | 5.2320 | 5.3100 | 5.3100 | 13,448 |
17 Apr 2024 | 5.3600 | 5.4650 | 5.2301 | 5.3300 | 5.3300 | 21,506 |
16 Apr 2024 | 5.1800 | 5.3100 | 5.1200 | 5.2710 | 5.2710 | 257,172 |
15 Apr 2024 | 5.6700 | 5.6700 | 5.2950 | 5.3350 | 5.3350 | 105,762 |
12 Apr 2024 | 5.7300 | 5.8770 | 5.3400 | 5.3700 | 5.3700 | 106,668 |
11 Apr 2024 | 5.6600 | 5.6800 | 5.4300 | 5.5288 | 5.5288 | 132,677 |
10 Apr 2024 | 5.2750 | 5.5700 | 5.2300 | 5.5000 | 5.5000 | 128,582 |
09 Apr 2024 | 5.7008 | 5.8100 | 5.5900 | 5.6050 | 5.6050 | 60,604 |
08 Apr 2024 | 5.9100 | 5.9100 | 5.4500 | 5.4811 | 5.4811 | 109,282 |
05 Apr 2024 | 5.2900 | 5.5612 | 5.2400 | 5.5612 | 5.5612 | 128,671 |
04 Apr 2024 | 5.4500 | 5.4700 | 5.2412 | 5.4590 | 5.4590 | 94,289 |
03 Apr 2024 | 4.9505 | 5.3000 | 4.9505 | 5.3000 | 5.3000 | 69,919 |
02 Apr 2024 | 4.9493 | 5.0300 | 4.9050 | 5.0188 | 5.0188 | 79,224 |
28 Mar 2024 | 4.5770 | 4.8588 | 4.4950 | 4.8300 | 4.8300 | 80,755 |
27 Mar 2024 | 4.2604 | 4.4700 | 4.2400 | 4.4700 | 4.4700 | 40,012 |
26 Mar 2024 | 4.3700 | 4.4000 | 4.2600 | 4.2600 | 4.2600 | 25,791 |
25 Mar 2024 | 4.2904 | 4.4593 | 4.2800 | 4.2800 | 4.2800 | 52,160 |
22 Mar 2024 | 4.3450 | 4.3794 | 4.2300 | 4.2300 | 4.2300 | 44,763 |
21 Mar 2024 | 4.3980 | 4.4288 | 4.3000 | 4.3312 | 4.3312 | 86,623 |
20 Mar 2024 | 4.1000 | 4.3512 | 4.0470 | 4.3512 | 4.3512 | 24,562 |
19 Mar 2024 | 4.1850 | 4.2300 | 4.1111 | 4.1220 | 4.1220 | 26,973 |
18 Mar 2024 | 4.3200 | 4.3350 | 4.2900 | 4.3088 | 4.3088 | 12,824 |
15 Mar 2024 | 4.3400 | 4.4187 | 4.3300 | 4.3620 | 4.3620 | 13,803 |
14 Mar 2024 | 4.3600 | 4.4255 | 4.3050 | 4.3050 | 4.3050 | 26,563 |
13 Mar 2024 | 4.2200 | 4.4350 | 4.2000 | 4.4230 | 4.4230 | 99,710 |
12 Mar 2024 | 4.1820 | 4.2700 | 4.1020 | 4.2388 | 4.2388 | 48,396 |
11 Mar 2024 | 4.1100 | 4.4000 | 4.0500 | 4.3600 | 4.3600 | 95,097 |
11 Mar 2024 | 0.00625 Dividend | |||||
08 Mar 2024 | 4.2000 | 4.2100 | 4.0712 | 4.1250 | 4.1188 | 19,068 |
07 Mar 2024 | 4.0120 | 4.1000 | 3.9900 | 4.0788 | 4.0726 | 21,285 |
06 Mar 2024 | 3.9100 | 3.9900 | 3.9100 | 3.9100 | 3.9041 | 39,704 |
05 Mar 2024 | 3.9300 | 3.9750 | 3.8100 | 3.8450 | 3.8392 | 35,100 |
04 Mar 2024 | 3.8050 | 3.9150 | 3.7850 | 3.8850 | 3.8791 | 199,295 |
01 Mar 2024 | 3.5600 | 3.7100 | 3.5200 | 3.7100 | 3.7044 | 76,605 |
29 Feb 2024 | 3.5300 | 3.6150 | 3.5200 | 3.5400 | 3.5346 | 243,299 |
28 Feb 2024 | 3.5400 | 3.5400 | 3.4600 | 3.4650 | 3.4597 | 21,773 |
27 Feb 2024 | 3.5600 | 3.6500 | 3.5600 | 3.6490 | 3.6435 | 40,821 |
26 Feb 2024 | 3.6700 | 3.6700 | 3.4514 | 3.4900 | 3.4847 | 25,841 |
23 Feb 2024 | 3.4712 | 3.6112 | 3.4013 | 3.6050 | 3.5995 | 18,909 |
22 Feb 2024 | 3.5800 | 3.5900 | 3.5120 | 3.5420 | 3.5366 | 14,676 |
21 Feb 2024 | 3.5400 | 3.5600 | 3.5209 | 3.5563 | 3.5509 | 25,312 |
20 Feb 2024 | 3.6004 | 3.6004 | 3.5300 | 3.5600 | 3.5546 | 12,183 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 3.5300 | 3.6400 | 3.5300 | 3.6387 | 3.6332 | 30,500 |
15 Feb 2024 | 3.5480 | 3.6950 | 3.4800 | 3.6200 | 3.6145 | 188,597 |
14 Feb 2024 | 3.3588 | 3.4688 | 3.3588 | 3.4115 | 3.4063 | 48,697 |
13 Feb 2024 | 3.5001 | 3.5300 | 3.3800 | 3.3900 | 3.3849 | 67,074 |
12 Feb 2024 | 3.6000 | 3.7500 | 3.6000 | 3.7500 | 3.7443 | 37,022 |
09 Feb 2024 | 3.5788 | 3.5788 | 3.4900 | 3.5588 | 3.5534 | 9,402 |
08 Feb 2024 | 3.5780 | 3.5800 | 3.5200 | 3.5700 | 3.5646 | 36,260 |
07 Feb 2024 | 3.6100 | 3.6600 | 3.5400 | 3.5700 | 3.5646 | 63,116 |
06 Feb 2024 | 3.6100 | 3.6700 | 3.5900 | 3.6700 | 3.6644 | 46,642 |
05 Feb 2024 | 3.6550 | 3.7000 | 3.5800 | 3.6200 | 3.6145 | 13,055 |
02 Feb 2024 | 3.7750 | 3.8100 | 3.7380 | 3.7588 | 3.7531 | 33,783 |
01 Feb 2024 | 3.8188 | 3.9200 | 3.8000 | 3.9011 | 3.8952 | 47,012 |
31 Jan 2024 | 3.9200 | 3.9700 | 3.8600 | 3.8789 | 3.8730 | 31,991 |
30 Jan 2024 | 4.0800 | 4.0800 | 3.9500 | 3.9700 | 3.9640 | 35,663 |
29 Jan 2024 | 4.0300 | 4.0587 | 3.9280 | 4.0393 | 4.0332 | 36,436 |
26 Jan 2024 | 4.0000 | 4.0200 | 3.9800 | 4.0100 | 4.0039 | 4,962 |
25 Jan 2024 | 4.0180 | 4.0180 | 3.9350 | 3.9488 | 3.9428 | 13,649 |
24 Jan 2024 | 4.1300 | 4.1600 | 3.9388 | 3.9400 | 3.9340 | 12,209 |
23 Jan 2024 | 4.1287 | 4.1287 | 4.0200 | 4.0300 | 4.0239 | 3,083 |
22 Jan 2024 | 3.9602 | 4.0700 | 3.9200 | 4.0200 | 4.0139 | 8,016 |
19 Jan 2024 | 3.9989 | 4.0000 | 3.9201 | 3.9700 | 3.9640 | 4,176 |
18 Jan 2024 | 4.0488 | 4.0500 | 3.9412 | 3.9700 | 3.9640 | 33,256 |
17 Jan 2024 | 4.0650 | 4.1050 | 4.0200 | 4.0412 | 4.0351 | 13,809 |
16 Jan 2024 | 4.3000 | 4.3200 | 4.1913 | 4.1990 | 4.1926 | 14,259 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 4.2885 | 4.5500 | 4.2885 | 4.4088 | 4.4021 | 44,451 |
11 Jan 2024 | 4.2750 | 4.2900 | 4.1200 | 4.1400 | 4.1337 | 7,892 |
10 Jan 2024 | 4.2900 | 4.3082 | 4.2250 | 4.2900 | 4.2835 | 9,295 |
09 Jan 2024 | 4.3750 | 4.3800 | 4.3020 | 4.3250 | 4.3184 | 3,299 |
08 Jan 2024 | 4.2587 | 4.3688 | 4.2587 | 4.3688 | 4.3622 | 6,012 |
05 Jan 2024 | 4.3388 | 4.4089 | 4.2800 | 4.3288 | 4.3222 | 68,171 |
04 Jan 2024 | 4.3900 | 4.3900 | 4.3250 | 4.3250 | 4.3184 | 10,981 |
03 Jan 2024 | 4.6000 | 4.6000 | 4.3500 | 4.3612 | 4.3546 | 44,254 |
02 Jan 2024 | 4.7690 | 4.8400 | 4.7401 | 4.7401 | 4.7329 | 28,319 |
29 Dec 2023 | 4.8420 | 4.8750 | 4.7600 | 4.8300 | 4.8227 | 37,049 |
28 Dec 2023 | 5.0400 | 5.0850 | 4.9500 | 4.9687 | 4.9612 | 16,609 |
27 Dec 2023 | 5.0050 | 5.0680 | 5.0050 | 5.0680 | 5.0603 | 2,728 |
22 Dec 2023 | 5.1000 | 5.1400 | 5.0104 | 5.0220 | 5.0144 | 9,892 |
21 Dec 2023 | 4.9850 | 4.9987 | 4.9400 | 4.9400 | 4.9325 | 21,219 |
20 Dec 2023 | 4.9950 | 5.0790 | 4.9900 | 5.0600 | 5.0523 | 12,099 |
19 Dec 2023 | 4.9400 | 5.0488 | 4.8500 | 5.0400 | 5.0324 | 10,682 |
18 Dec 2023 | 4.9112 | 4.9609 | 4.8520 | 4.8688 | 4.8614 | 2,076 |
15 Dec 2023 | 4.9588 | 5.0300 | 4.8800 | 4.8800 | 4.8726 | 19,808 |
14 Dec 2023 | 5.0900 | 5.1850 | 4.9500 | 4.9500 | 4.9425 | 74,764 |
13 Dec 2023 | 4.5300 | 4.6000 | 4.5000 | 4.5600 | 4.5531 | 2,845 |
12 Dec 2023 | 4.6900 | 4.6900 | 4.5100 | 4.5300 | 4.5231 | 9,756 |
11 Dec 2023 | 4.5550 | 4.7088 | 4.4300 | 4.7088 | 4.7017 | 14,218 |
08 Dec 2023 | 4.7150 | 4.8100 | 4.6400 | 4.6691 | 4.6620 | 9,085 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |