Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 4.7625 | 4.7625 | 4.7625 | 4.6745 | 4.6745 | 250 |
13 Jun 2024 | 4.8570 | 4.8570 | 4.8570 | 4.8570 | 4.8570 | - |
12 Jun 2024 | 4.8390 | 4.8885 | 4.8390 | 4.9177 | 4.9177 | 16,944 |
11 Jun 2024 | 4.6860 | 4.6900 | 4.6850 | 4.6640 | 4.6640 | 8,496 |
10 Jun 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6540 | 4.6540 | 100 |
07 Jun 2024 | 4.8485 | 4.8490 | 4.8485 | 4.7847 | 4.7847 | 2,736 |
06 Jun 2024 | 4.9018 | 4.9018 | 4.9018 | 4.9018 | 4.9018 | - |
05 Jun 2024 | 4.7225 | 4.7225 | 4.7225 | 4.8703 | 4.8703 | 2,864 |
04 Jun 2024 | 4.6145 | 4.6145 | 4.6140 | 4.6765 | 4.6765 | 2,884 |
03 Jun 2024 | 4.6130 | 4.6640 | 4.6130 | 4.7488 | 4.7488 | 41,096 |
31 May 2024 | 4.6000 | 4.6375 | 4.5855 | 4.5985 | 4.5985 | 18,791 |
30 May 2024 | 4.5425 | 4.5515 | 4.5425 | 4.6010 | 4.6010 | 2,906 |
29 May 2024 | 4.7260 | 4.7270 | 4.6440 | 4.6180 | 4.6180 | 11,232 |
28 May 2024 | 4.8135 | 4.8140 | 4.8135 | 4.7853 | 4.7853 | 8,442 |
24 May 2024 | 4.8243 | 4.8243 | 4.8243 | 4.8243 | 4.8243 | - |
23 May 2024 | 4.9790 | 4.9790 | 4.9340 | 4.8060 | 4.8060 | 6,560 |
22 May 2024 | 4.9472 | 4.9472 | 4.9472 | 4.9472 | 4.9472 | - |
21 May 2024 | 4.8888 | 4.8888 | 4.8888 | 4.8888 | 4.8888 | - |
20 May 2024 | 4.9412 | 4.9412 | 4.9412 | 4.9412 | 4.9412 | - |
17 May 2024 | 4.9760 | 4.9760 | 4.9760 | 4.9082 | 4.9082 | 500 |
16 May 2024 | 4.9418 | 4.9418 | 4.9418 | 4.9418 | 4.9418 | - |
15 May 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
14 May 2024 | 4.9035 | 4.9615 | 4.9035 | 5.0925 | 5.0925 | 8,594 |
13 May 2024 | 4.6550 | 4.7135 | 4.6550 | 4.9262 | 4.9262 | 19,146 |
10 May 2024 | 4.6505 | 4.6505 | 4.6505 | 4.6520 | 4.6520 | 1,127 |
09 May 2024 | 4.5900 | 4.5900 | 4.5695 | 4.6403 | 4.6403 | 2,294 |
08 May 2024 | 4.6980 | 4.6980 | 4.6490 | 4.6192 | 4.6192 | 1,131 |
07 May 2024 | 4.7232 | 4.7232 | 4.7232 | 4.7232 | 4.7232 | - |
03 May 2024 | 4.6835 | 4.6835 | 4.6835 | 4.6835 | 4.6835 | - |
02 May 2024 | 4.4453 | 4.4453 | 4.4453 | 4.4453 | 4.4453 | - |
01 May 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
30 Apr 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | - |
29 Apr 2024 | 4.3625 | 4.3625 | 4.3625 | 4.4675 | 4.4675 | 713 |
26 Apr 2024 | 4.3215 | 4.3230 | 4.3115 | 4.3100 | 4.3100 | 3,858 |
25 Apr 2024 | 4.2445 | 4.2445 | 4.2445 | 4.2445 | 4.2445 | - |
24 Apr 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
23 Apr 2024 | 4.5547 | 4.5547 | 4.5547 | 4.5547 | 4.5547 | - |
22 Apr 2024 | 4.3929 | 4.3929 | 4.3929 | 4.3929 | 4.3929 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |