Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 5.28 | 5.38 | 5.20 | 5.30 | 5.30 | 103,281 |
21 May 2024 | 5.26 | 5.28 | 5.20 | 5.26 | 5.26 | 44,488 |
20 May 2024 | 5.20 | 5.28 | 5.14 | 5.22 | 5.22 | 116,985 |
17 May 2024 | 5.10 | 5.22 | 5.00 | 5.20 | 5.20 | 110,514 |
16 May 2024 | 5.00 | 5.08 | 4.98 | 4.99 | 4.99 | 147,354 |
15 May 2024 | 4.86 | 4.99 | 4.85 | 4.98 | 4.98 | 202,064 |
14 May 2024 | 4.79 | 4.88 | 4.77 | 4.84 | 4.84 | 101,065 |
13 May 2024 | 4.74 | 4.81 | 4.73 | 4.78 | 4.78 | 61,707 |
10 May 2024 | 4.71 | 4.76 | 4.69 | 4.72 | 4.72 | 111,643 |
09 May 2024 | 4.71 | 4.71 | 4.65 | 4.67 | 4.67 | 45,205 |
08 May 2024 | 4.76 | 4.81 | 4.73 | 4.75 | 4.75 | 49,108 |
07 May 2024 | 4.71 | 4.74 | 4.69 | 4.71 | 4.71 | 26,998 |
06 May 2024 | 4.66 | 4.72 | 4.59 | 4.71 | 4.71 | 134,110 |
03 May 2024 | 4.80 | 4.80 | 4.57 | 4.63 | 4.63 | 224,241 |
02 May 2024 | 4.69 | 4.76 | 4.67 | 4.76 | 4.76 | 71,821 |
30 Apr 2024 | 4.57 | 4.69 | 4.57 | 4.68 | 4.68 | 69,555 |
29 Apr 2024 | 4.53 | 4.63 | 4.53 | 4.60 | 4.60 | 78,309 |
26 Apr 2024 | 4.47 | 4.54 | 4.45 | 4.52 | 4.52 | 29,968 |
25 Apr 2024 | 4.45 | 4.46 | 4.40 | 4.44 | 4.44 | 20,102 |
24 Apr 2024 | 4.54 | 4.55 | 4.45 | 4.45 | 4.45 | 40,266 |
23 Apr 2024 | 4.49 | 4.54 | 4.47 | 4.52 | 4.52 | 28,457 |
22 Apr 2024 | 4.45 | 4.48 | 4.37 | 4.46 | 4.46 | 70,621 |
22 Apr 2024 | 0.2634 Dividend | |||||
19 Apr 2024 | 4.59 | 4.72 | 4.55 | 4.70 | 4.44 | 79,881 |
18 Apr 2024 | 4.59 | 4.62 | 4.53 | 4.62 | 4.36 | 42,752 |
17 Apr 2024 | 4.50 | 4.57 | 4.50 | 4.55 | 4.30 | 23,025 |
16 Apr 2024 | 4.62 | 4.62 | 4.46 | 4.51 | 4.26 | 58,081 |
15 Apr 2024 | 4.61 | 4.65 | 4.59 | 4.62 | 4.36 | 34,974 |
12 Apr 2024 | 4.59 | 4.66 | 4.59 | 4.62 | 4.36 | 26,353 |
11 Apr 2024 | 4.58 | 4.59 | 4.50 | 4.59 | 4.33 | 71,056 |
10 Apr 2024 | 4.54 | 4.61 | 4.51 | 4.58 | 4.32 | 63,105 |
09 Apr 2024 | 4.61 | 4.62 | 4.52 | 4.56 | 4.30 | 48,205 |
08 Apr 2024 | 4.64 | 4.65 | 4.56 | 4.65 | 4.39 | 36,247 |
05 Apr 2024 | 4.76 | 4.76 | 4.55 | 4.60 | 4.34 | 72,306 |
04 Apr 2024 | 4.79 | 4.81 | 4.70 | 4.76 | 4.49 | 74,757 |
03 Apr 2024 | 4.86 | 4.86 | 4.72 | 4.74 | 4.47 | 65,786 |
02 Apr 2024 | 4.69 | 4.85 | 4.66 | 4.85 | 4.58 | 93,278 |
28 Mar 2024 | 4.55 | 4.71 | 4.55 | 4.67 | 4.41 | 86,227 |
27 Mar 2024 | 4.56 | 4.57 | 4.53 | 4.55 | 4.30 | 61,110 |
26 Mar 2024 | 4.64 | 4.64 | 4.57 | 4.57 | 4.31 | 86,674 |
25 Mar 2024 | 4.60 | 4.65 | 4.57 | 4.61 | 4.35 | 84,939 |
22 Mar 2024 | 4.59 | 4.64 | 4.56 | 4.60 | 4.34 | 44,234 |
21 Mar 2024 | 4.57 | 4.61 | 4.57 | 4.61 | 4.35 | 19,819 |
20 Mar 2024 | 4.60 | 4.60 | 4.50 | 4.57 | 4.31 | 57,207 |
19 Mar 2024 | 4.53 | 4.60 | 4.52 | 4.60 | 4.34 | 114,276 |
18 Mar 2024 | 4.41 | 4.58 | 4.41 | 4.53 | 4.28 | 131,773 |
15 Mar 2024 | 4.47 | 4.47 | 4.41 | 4.43 | 4.18 | 102,693 |
14 Mar 2024 | 4.49 | 4.53 | 4.43 | 4.48 | 4.23 | 81,087 |
13 Mar 2024 | 4.30 | 4.50 | 4.30 | 4.49 | 4.24 | 195,356 |
12 Mar 2024 | 4.29 | 4.36 | 4.25 | 4.30 | 4.06 | 191,345 |
11 Mar 2024 | 4.14 | 4.27 | 4.08 | 4.26 | 4.02 | 247,463 |
08 Mar 2024 | 4.07 | 4.16 | 4.05 | 4.10 | 3.87 | 43,679 |
07 Mar 2024 | 4.08 | 4.10 | 4.03 | 4.08 | 3.85 | 106,699 |
06 Mar 2024 | 4.15 | 4.16 | 4.06 | 4.09 | 3.86 | 111,155 |
05 Mar 2024 | 4.09 | 4.13 | 4.08 | 4.13 | 3.90 | 877,959 |
04 Mar 2024 | 4.06 | 4.09 | 4.05 | 4.08 | 3.85 | 28,056 |
01 Mar 2024 | 4.09 | 4.10 | 4.07 | 4.08 | 3.85 | 34,266 |
29 Feb 2024 | 4.09 | 4.10 | 4.06 | 4.08 | 3.85 | 61,276 |
28 Feb 2024 | 4.08 | 4.10 | 4.05 | 4.08 | 3.85 | 45,599 |
27 Feb 2024 | 4.07 | 4.10 | 4.06 | 4.10 | 3.87 | 20,660 |
26 Feb 2024 | 4.09 | 4.10 | 4.05 | 4.07 | 3.84 | 66,632 |
23 Feb 2024 | 4.10 | 4.10 | 4.04 | 4.08 | 3.85 | 128,802 |
22 Feb 2024 | 4.06 | 4.09 | 4.04 | 4.08 | 3.85 | 23,193 |
21 Feb 2024 | 4.09 | 4.11 | 4.06 | 4.08 | 3.85 | 29,463 |
20 Feb 2024 | 4.08 | 4.10 | 4.07 | 4.08 | 3.85 | 24,323 |
19 Feb 2024 | 4.09 | 4.10 | 4.05 | 4.08 | 3.85 | 20,882 |
16 Feb 2024 | 4.06 | 4.09 | 4.05 | 4.08 | 3.85 | 12,287 |
15 Feb 2024 | 4.07 | 4.08 | 4.02 | 4.06 | 3.83 | 18,391 |
14 Feb 2024 | 4.02 | 4.11 | 4.02 | 4.06 | 3.83 | 52,340 |
13 Feb 2024 | 4.07 | 4.07 | 4.01 | 4.04 | 3.81 | 32,094 |
12 Feb 2024 | 4.00 | 4.06 | 4.00 | 4.06 | 3.83 | 45,695 |
09 Feb 2024 | 4.11 | 4.14 | 3.97 | 4.02 | 3.79 | 227,912 |
08 Feb 2024 | 4.05 | 4.14 | 4.05 | 4.14 | 3.91 | 58,607 |
07 Feb 2024 | 4.09 | 4.19 | 4.04 | 4.05 | 3.82 | 125,528 |
06 Feb 2024 | 4.09 | 4.13 | 4.06 | 4.12 | 3.89 | 137,111 |
05 Feb 2024 | 3.95 | 4.05 | 3.90 | 4.03 | 3.80 | 143,095 |
02 Feb 2024 | 3.88 | 3.93 | 3.87 | 3.90 | 3.68 | 27,487 |
01 Feb 2024 | 3.86 | 3.93 | 3.85 | 3.86 | 3.64 | 96,367 |
31 Jan 2024 | 3.88 | 3.88 | 3.83 | 3.85 | 3.63 | 137,641 |
30 Jan 2024 | 3.80 | 3.88 | 3.79 | 3.88 | 3.66 | 21,759 |
29 Jan 2024 | 3.85 | 3.85 | 3.79 | 3.83 | 3.62 | 25,605 |
26 Jan 2024 | 3.83 | 3.84 | 3.80 | 3.82 | 3.61 | 26,393 |
25 Jan 2024 | 3.79 | 3.84 | 3.76 | 3.82 | 3.61 | 45,208 |
24 Jan 2024 | 3.70 | 3.77 | 3.70 | 3.74 | 3.53 | 26,623 |
23 Jan 2024 | 3.67 | 3.72 | 3.65 | 3.71 | 3.50 | 39,822 |
22 Jan 2024 | 3.64 | 3.70 | 3.62 | 3.65 | 3.45 | 76,602 |
19 Jan 2024 | 3.64 | 3.64 | 3.63 | 3.63 | 3.43 | 2,738 |
18 Jan 2024 | 3.64 | 3.64 | 3.61 | 3.63 | 3.43 | 17,902 |
17 Jan 2024 | 3.62 | 3.64 | 3.60 | 3.62 | 3.42 | 21,613 |
16 Jan 2024 | 3.61 | 3.64 | 3.60 | 3.64 | 3.44 | 11,137 |
15 Jan 2024 | 3.60 | 3.63 | 3.60 | 3.63 | 3.43 | 45,153 |
12 Jan 2024 | 3.64 | 3.65 | 3.64 | 3.65 | 3.45 | 5,117 |
11 Jan 2024 | 3.65 | 3.67 | 3.64 | 3.64 | 3.44 | 25,835 |
10 Jan 2024 | 3.67 | 3.68 | 3.62 | 3.67 | 3.46 | 31,261 |
09 Jan 2024 | 3.72 | 3.72 | 3.63 | 3.66 | 3.45 | 53,243 |
08 Jan 2024 | 3.66 | 3.72 | 3.66 | 3.72 | 3.51 | 20,567 |
05 Jan 2024 | 3.67 | 3.70 | 3.66 | 3.68 | 3.47 | 25,807 |
04 Jan 2024 | 3.68 | 3.70 | 3.68 | 3.70 | 3.49 | 25,054 |
03 Jan 2024 | 3.70 | 3.70 | 3.65 | 3.65 | 3.45 | 13,968 |
02 Jan 2024 | 3.65 | 3.71 | 3.64 | 3.69 | 3.48 | 38,051 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |