Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 4.8750 | 4.9650 | 4.8450 | 4.8750 | 4.8750 | 1,000 |
22 May 2024 | 4.7150 | 4.9650 | 4.7150 | 4.8650 | 4.8650 | - |
21 May 2024 | 4.6300 | 4.7100 | 4.6050 | 4.7100 | 4.7100 | - |
20 May 2024 | 4.6600 | 4.6900 | 4.6200 | 4.6300 | 4.6300 | - |
17 May 2024 | 4.6350 | 4.6900 | 4.5800 | 4.6600 | 4.6600 | - |
16 May 2024 | 4.7550 | 4.7550 | 4.6350 | 4.6350 | 4.6350 | - |
15 May 2024 | 4.8650 | 4.8950 | 4.7500 | 4.7550 | 4.7550 | - |
14 May 2024 | 4.9050 | 4.9050 | 4.8200 | 4.8650 | 4.8650 | - |
13 May 2024 | 4.9300 | 4.9450 | 4.8850 | 4.9050 | 4.9050 | - |
10 May 2024 | 4.8850 | 5.0000 | 4.8850 | 4.9300 | 4.9300 | - |
09 May 2024 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | - |
08 May 2024 | 5.1300 | 5.1300 | 4.8700 | 4.8750 | 4.8750 | - |
07 May 2024 | 5.1100 | 5.2400 | 5.1100 | 5.1300 | 5.1300 | - |
06 May 2024 | 5.0200 | 5.1200 | 4.9800 | 5.1200 | 5.1200 | - |
03 May 2024 | 4.2750 | 5.1500 | 4.2750 | 5.0300 | 5.0300 | - |
02 May 2024 | 4.5000 | 4.5000 | 4.2650 | 4.2750 | 4.2750 | - |
30 Apr 2024 | 4.4500 | 4.4900 | 4.4200 | 4.4750 | 4.4750 | - |
29 Apr 2024 | 4.3150 | 4.4700 | 4.3150 | 4.4550 | 4.4550 | - |
26 Apr 2024 | 4.1900 | 4.3150 | 4.1900 | 4.3150 | 4.3150 | - |
25 Apr 2024 | 4.1350 | 4.2700 | 4.1350 | 4.1800 | 4.1800 | - |
24 Apr 2024 | 4.5250 | 4.5250 | 4.1350 | 4.1350 | 4.1350 | - |
23 Apr 2024 | 4.4300 | 4.5250 | 4.4250 | 4.5250 | 4.5250 | - |
22 Apr 2024 | 4.3400 | 4.4600 | 4.3400 | 4.4300 | 4.4300 | - |
19 Apr 2024 | 4.3150 | 4.3650 | 4.2200 | 4.3350 | 4.3350 | - |
18 Apr 2024 | 4.3400 | 4.3450 | 4.2800 | 4.3250 | 4.3250 | - |
17 Apr 2024 | 4.2400 | 4.3600 | 4.2400 | 4.3300 | 4.3300 | - |
16 Apr 2024 | 4.2400 | 4.2450 | 4.1550 | 4.2400 | 4.2400 | - |
15 Apr 2024 | 4.3000 | 4.3050 | 4.2200 | 4.2400 | 4.2400 | - |
12 Apr 2024 | 4.5200 | 4.5700 | 4.2850 | 4.2850 | 4.2850 | - |
11 Apr 2024 | 4.5400 | 4.5900 | 4.4950 | 4.5250 | 4.5250 | - |
10 Apr 2024 | 4.5200 | 4.6000 | 4.5150 | 4.5400 | 4.5400 | - |
09 Apr 2024 | 4.4600 | 4.5250 | 4.4600 | 4.5150 | 4.5150 | - |
08 Apr 2024 | 4.4700 | 4.4900 | 4.4500 | 4.4650 | 4.4650 | - |
05 Apr 2024 | 4.5050 | 4.5050 | 4.4450 | 4.4650 | 4.4650 | - |
04 Apr 2024 | 4.5050 | 4.5650 | 4.5050 | 4.5100 | 4.5100 | - |
03 Apr 2024 | 4.4450 | 4.5050 | 4.4450 | 4.5050 | 4.5050 | - |
02 Apr 2024 | 4.5800 | 4.5800 | 4.4550 | 4.4550 | 4.4550 | - |
28 Mar 2024 | 4.6600 | 4.6600 | 4.5950 | 4.6000 | 4.6000 | - |
27 Mar 2024 | 4.5500 | 4.6800 | 4.5500 | 4.6600 | 4.6600 | - |
26 Mar 2024 | 4.5450 | 4.5900 | 4.4800 | 4.5500 | 4.5500 | - |
25 Mar 2024 | 4.5600 | 4.5900 | 4.5300 | 4.5450 | 4.5450 | - |
22 Mar 2024 | 4.4800 | 4.5600 | 4.4350 | 4.5600 | 4.5600 | - |
21 Mar 2024 | 4.5000 | 4.5250 | 4.4600 | 4.4850 | 4.4850 | - |
20 Mar 2024 | 4.3300 | 4.4950 | 4.2950 | 4.4950 | 4.4950 | - |
19 Mar 2024 | 4.1700 | 4.3400 | 4.1700 | 4.3300 | 4.3300 | - |
18 Mar 2024 | 4.2550 | 4.2550 | 4.1700 | 4.1750 | 4.1750 | - |
15 Mar 2024 | 4.1550 | 4.2850 | 4.1250 | 4.2500 | 4.2500 | - |
14 Mar 2024 | 4.2800 | 4.3200 | 4.1600 | 4.1600 | 4.1600 | - |
13 Mar 2024 | 4.3250 | 4.3250 | 4.2650 | 4.2850 | 4.2850 | - |
12 Mar 2024 | 4.1950 | 4.3300 | 4.1500 | 4.3250 | 4.3250 | - |
11 Mar 2024 | 4.0950 | 4.2000 | 4.0300 | 4.1950 | 4.1950 | - |
08 Mar 2024 | 4.1800 | 4.2000 | 4.0600 | 4.0900 | 4.0900 | - |
07 Mar 2024 | 3.7250 | 4.2050 | 3.7250 | 4.1750 | 4.1750 | - |
06 Mar 2024 | 3.7050 | 3.7300 | 3.6750 | 3.7200 | 3.7200 | - |
05 Mar 2024 | 3.7200 | 3.7200 | 3.6650 | 3.7000 | 3.7000 | - |
04 Mar 2024 | 3.8550 | 3.8550 | 3.7300 | 3.7300 | 3.7300 | - |
01 Mar 2024 | 3.8350 | 3.8800 | 3.8350 | 3.8550 | 3.8550 | - |
29 Feb 2024 | 3.8000 | 3.8850 | 3.8000 | 3.8300 | 3.8300 | - |
28 Feb 2024 | 3.9000 | 3.9050 | 3.7950 | 3.7950 | 3.7950 | - |
27 Feb 2024 | 3.8850 | 3.9100 | 3.8350 | 3.9050 | 3.9050 | - |
26 Feb 2024 | 3.8700 | 3.8850 | 3.8450 | 3.8850 | 3.8850 | - |
23 Feb 2024 | 3.8300 | 3.8750 | 3.8000 | 3.8700 | 3.8700 | - |
22 Feb 2024 | 3.7700 | 3.8300 | 3.7350 | 3.8300 | 3.8300 | - |
21 Feb 2024 | 3.7800 | 3.8200 | 3.7600 | 3.7600 | 3.7600 | - |
20 Feb 2024 | 3.8950 | 3.8950 | 3.7700 | 3.7750 | 3.7750 | - |
19 Feb 2024 | 3.8050 | 3.8950 | 3.7900 | 3.8950 | 3.8950 | - |
16 Feb 2024 | 3.6450 | 3.8000 | 3.6300 | 3.8000 | 3.8000 | - |
15 Feb 2024 | 3.6350 | 3.6600 | 3.5850 | 3.6500 | 3.6500 | - |
14 Feb 2024 | 3.6950 | 3.6950 | 3.6200 | 3.6350 | 3.6350 | - |
13 Feb 2024 | 3.7450 | 3.7450 | 3.6350 | 3.6900 | 3.6900 | - |
12 Feb 2024 | 3.6750 | 3.7600 | 3.6750 | 3.7450 | 3.7450 | - |
09 Feb 2024 | 3.6650 | 3.6750 | 3.6450 | 3.6750 | 3.6750 | - |
08 Feb 2024 | 3.6250 | 3.7100 | 3.6100 | 3.6650 | 3.6650 | - |
07 Feb 2024 | 3.1550 | 3.6300 | 3.1550 | 3.6250 | 3.6250 | - |
06 Feb 2024 | 3.2550 | 3.2550 | 3.1350 | 3.1500 | 3.1500 | - |
05 Feb 2024 | 3.1300 | 3.3550 | 3.1300 | 3.2450 | 3.2450 | - |
02 Feb 2024 | 3.1150 | 3.1750 | 3.1150 | 3.1300 | 3.1300 | - |
01 Feb 2024 | 3.0850 | 3.1350 | 3.0450 | 3.1150 | 3.1150 | - |
31 Jan 2024 | 3.0900 | 3.1100 | 3.0900 | 3.0900 | 3.0900 | - |
30 Jan 2024 | 3.1050 | 3.1250 | 3.0850 | 3.0900 | 3.0900 | - |
29 Jan 2024 | 3.0850 | 3.1200 | 3.0750 | 3.1000 | 3.1000 | - |
26 Jan 2024 | 3.0700 | 3.1000 | 3.0550 | 3.0850 | 3.0850 | - |
25 Jan 2024 | 3.0300 | 3.1200 | 3.0300 | 3.0700 | 3.0700 | - |
24 Jan 2024 | 3.0150 | 3.0750 | 3.0150 | 3.0300 | 3.0300 | - |
23 Jan 2024 | 2.9650 | 3.0450 | 2.9650 | 3.0150 | 3.0150 | - |
22 Jan 2024 | 2.9600 | 3.0300 | 2.9600 | 2.9600 | 2.9600 | - |
19 Jan 2024 | 3.0650 | 3.0950 | 2.9600 | 2.9600 | 2.9600 | - |
18 Jan 2024 | 3.0600 | 3.1050 | 3.0550 | 3.0650 | 3.0650 | - |
17 Jan 2024 | 3.1050 | 3.1100 | 3.0550 | 3.0650 | 3.0650 | - |
16 Jan 2024 | 3.2950 | 3.2950 | 3.1100 | 3.1100 | 3.1100 | - |
15 Jan 2024 | 3.2300 | 3.3200 | 3.2300 | 3.3000 | 3.3000 | - |
12 Jan 2024 | 3.2350 | 3.2900 | 3.2300 | 3.2300 | 3.2300 | - |
11 Jan 2024 | 3.3100 | 3.3300 | 3.2300 | 3.2350 | 3.2350 | - |
10 Jan 2024 | 3.3550 | 3.3750 | 3.3050 | 3.3050 | 3.3050 | - |
09 Jan 2024 | 3.3900 | 3.4100 | 3.3300 | 3.3500 | 3.3500 | - |
08 Jan 2024 | 3.3600 | 3.4050 | 3.3550 | 3.3900 | 3.3900 | - |
05 Jan 2024 | 3.3650 | 3.3850 | 3.3400 | 3.3650 | 3.3650 | - |
04 Jan 2024 | 3.2700 | 3.4000 | 3.2700 | 3.3600 | 3.3600 | - |
03 Jan 2024 | 3.3300 | 3.3300 | 3.2650 | 3.2650 | 3.2650 | - |
02 Jan 2024 | 3.3300 | 3.4350 | 3.3250 | 3.3250 | 3.3250 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |