Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.25 | 5.30 | 5.18 | 5.29 | 5.29 | 21,937 |
02 May 2024 | 5.29 | 5.29 | 5.20 | 5.24 | 5.24 | 31,800 |
01 May 2024 | 5.22 | 5.29 | 5.19 | 5.24 | 5.24 | 44,900 |
30 Apr 2024 | 5.23 | 5.28 | 5.22 | 5.22 | 5.22 | 16,500 |
29 Apr 2024 | 5.13 | 5.26 | 5.13 | 5.24 | 5.24 | 71,000 |
26 Apr 2024 | 5.10 | 5.18 | 5.10 | 5.15 | 5.15 | 23,200 |
25 Apr 2024 | 5.10 | 5.12 | 5.04 | 5.06 | 5.06 | 15,900 |
24 Apr 2024 | 5.10 | 5.15 | 5.09 | 5.09 | 5.09 | 14,500 |
23 Apr 2024 | 5.05 | 5.11 | 5.05 | 5.09 | 5.09 | 15,800 |
22 Apr 2024 | 5.12 | 5.14 | 5.06 | 5.11 | 5.11 | 37,800 |
19 Apr 2024 | 5.11 | 5.18 | 5.06 | 5.13 | 5.13 | 18,400 |
18 Apr 2024 | 5.10 | 5.19 | 5.09 | 5.09 | 5.09 | 29,700 |
17 Apr 2024 | 4.80 | 5.10 | 4.80 | 5.10 | 5.10 | 96,500 |
16 Apr 2024 | 4.80 | 4.80 | 4.63 | 4.80 | 4.80 | 147,000 |
15 Apr 2024 | 4.97 | 5.00 | 4.82 | 4.85 | 4.85 | 67,500 |
12 Apr 2024 | 5.05 | 5.12 | 4.95 | 4.97 | 4.97 | 211,900 |
11 Apr 2024 | 4.99 | 5.06 | 4.97 | 5.05 | 5.05 | 108,500 |
10 Apr 2024 | 5.04 | 5.05 | 4.92 | 4.99 | 4.99 | 88,200 |
09 Apr 2024 | 4.98 | 5.21 | 4.98 | 5.04 | 5.04 | 66,300 |
09 Apr 2024 | 0.012 Dividend | |||||
08 Apr 2024 | 4.90 | 5.01 | 4.89 | 4.98 | 4.97 | 112,600 |
05 Apr 2024 | 4.96 | 4.97 | 4.89 | 4.95 | 4.94 | 22,300 |
04 Apr 2024 | 5.00 | 5.05 | 4.93 | 4.97 | 4.96 | 94,400 |
03 Apr 2024 | 4.95 | 4.99 | 4.82 | 4.99 | 4.98 | 92,100 |
02 Apr 2024 | 4.76 | 5.03 | 4.76 | 4.76 | 4.75 | 145,100 |
01 Apr 2024 | 4.63 | 4.75 | 4.63 | 4.74 | 4.73 | 58,300 |
28 Mar 2024 | 4.51 | 4.66 | 4.46 | 4.62 | 4.61 | 82,200 |
27 Mar 2024 | 4.24 | 4.48 | 4.14 | 4.45 | 4.44 | 135,600 |
26 Mar 2024 | 4.05 | 4.12 | 4.05 | 4.11 | 4.10 | 37,000 |
25 Mar 2024 | 4.04 | 4.05 | 4.02 | 4.04 | 4.03 | 70,800 |
22 Mar 2024 | 4.08 | 4.08 | 4.00 | 4.01 | 4.00 | 36,800 |
21 Mar 2024 | 4.08 | 4.08 | 4.02 | 4.02 | 4.01 | 16,900 |
20 Mar 2024 | 4.03 | 4.05 | 4.01 | 4.02 | 4.01 | 43,300 |
19 Mar 2024 | 4.04 | 4.04 | 4.01 | 4.02 | 4.01 | 4,500 |
18 Mar 2024 | 4.05 | 4.10 | 4.04 | 4.04 | 4.03 | 17,600 |
15 Mar 2024 | 4.07 | 4.07 | 4.04 | 4.04 | 4.03 | 8,800 |
14 Mar 2024 | 4.07 | 4.07 | 4.02 | 4.04 | 4.03 | 9,300 |
13 Mar 2024 | 4.08 | 4.08 | 4.05 | 4.07 | 4.06 | 9,900 |
12 Mar 2024 | 4.08 | 4.10 | 4.08 | 4.08 | 4.07 | 5,900 |
11 Mar 2024 | 4.13 | 4.13 | 4.10 | 4.11 | 4.10 | 19,000 |
08 Mar 2024 | 4.10 | 4.12 | 4.07 | 4.12 | 4.11 | 29,200 |
07 Mar 2024 | 4.04 | 4.10 | 4.04 | 4.10 | 4.09 | 28,000 |
07 Mar 2024 | 0.012 Dividend | |||||
06 Mar 2024 | 4.07 | 4.09 | 4.03 | 4.05 | 4.03 | 37,400 |
05 Mar 2024 | 4.07 | 4.07 | 4.03 | 4.05 | 4.03 | 10,600 |
04 Mar 2024 | 4.05 | 4.08 | 4.03 | 4.04 | 4.02 | 59,000 |
01 Mar 2024 | 4.04 | 4.05 | 4.02 | 4.03 | 4.01 | 32,000 |
29 Feb 2024 | 4.04 | 4.04 | 4.00 | 4.03 | 4.01 | 28,400 |
28 Feb 2024 | 4.05 | 4.05 | 3.99 | 4.01 | 3.99 | 16,800 |
27 Feb 2024 | 4.01 | 4.02 | 3.99 | 4.01 | 3.99 | 10,900 |
26 Feb 2024 | 4.05 | 4.05 | 4.00 | 4.03 | 4.01 | 21,700 |
23 Feb 2024 | 4.04 | 4.04 | 3.97 | 4.02 | 4.00 | 83,500 |
22 Feb 2024 | 4.00 | 4.02 | 3.99 | 4.02 | 4.00 | 21,300 |
21 Feb 2024 | 3.98 | 3.99 | 3.97 | 3.97 | 3.95 | 17,000 |
20 Feb 2024 | 4.04 | 4.04 | 3.98 | 3.98 | 3.96 | 13,800 |
16 Feb 2024 | 4.00 | 4.04 | 3.99 | 4.03 | 4.01 | 27,700 |
15 Feb 2024 | 4.00 | 4.03 | 4.00 | 4.03 | 4.01 | 24,800 |
14 Feb 2024 | 4.00 | 4.00 | 3.97 | 4.00 | 3.98 | 98,500 |
13 Feb 2024 | 3.93 | 4.02 | 3.93 | 3.98 | 3.96 | 72,600 |
12 Feb 2024 | 4.00 | 4.02 | 3.92 | 3.93 | 3.91 | 97,000 |
09 Feb 2024 | 4.02 | 4.02 | 3.97 | 3.99 | 3.97 | 10,100 |
08 Feb 2024 | 4.02 | 4.02 | 3.96 | 3.99 | 3.97 | 885,400 |
07 Feb 2024 | 4.08 | 4.08 | 4.00 | 4.01 | 3.99 | 32,300 |
07 Feb 2024 | 0.012 Dividend | |||||
06 Feb 2024 | 4.08 | 4.08 | 3.99 | 4.04 | 4.01 | 49,600 |
05 Feb 2024 | 4.05 | 4.08 | 4.02 | 4.08 | 4.05 | 153,700 |
02 Feb 2024 | 3.99 | 4.08 | 3.98 | 4.03 | 4.00 | 61,700 |
01 Feb 2024 | 4.04 | 4.05 | 4.00 | 4.03 | 4.00 | 29,000 |
31 Jan 2024 | 4.00 | 4.07 | 4.00 | 4.02 | 3.99 | 43,400 |
30 Jan 2024 | 3.98 | 4.00 | 3.90 | 4.00 | 3.97 | 57,300 |
29 Jan 2024 | 4.08 | 4.08 | 3.94 | 3.97 | 3.94 | 131,900 |
26 Jan 2024 | 3.94 | 4.06 | 3.91 | 4.02 | 3.99 | 50,000 |
25 Jan 2024 | 3.91 | 3.98 | 3.90 | 3.94 | 3.91 | 13,400 |
24 Jan 2024 | 4.02 | 4.02 | 3.88 | 3.92 | 3.89 | 32,100 |
23 Jan 2024 | 3.87 | 4.00 | 3.87 | 4.00 | 3.97 | 74,000 |
22 Jan 2024 | 3.98 | 3.99 | 3.86 | 3.88 | 3.85 | 27,500 |
19 Jan 2024 | 3.99 | 3.99 | 3.91 | 3.96 | 3.93 | 19,300 |
18 Jan 2024 | 4.01 | 4.01 | 3.92 | 3.98 | 3.95 | 9,100 |
17 Jan 2024 | 4.01 | 4.01 | 3.94 | 4.00 | 3.97 | 16,100 |
16 Jan 2024 | 3.99 | 4.00 | 3.95 | 4.00 | 3.97 | 10,300 |
15 Jan 2024 | 4.01 | 4.07 | 3.97 | 3.99 | 3.96 | 11,200 |
12 Jan 2024 | 4.08 | 4.08 | 4.01 | 4.01 | 3.98 | 5,500 |
11 Jan 2024 | 3.99 | 4.13 | 3.99 | 4.07 | 4.04 | 19,000 |
10 Jan 2024 | 4.08 | 4.08 | 4.03 | 4.08 | 4.05 | 14,000 |
09 Jan 2024 | 4.00 | 4.12 | 4.00 | 4.08 | 4.05 | 13,800 |
08 Jan 2024 | 4.00 | 4.10 | 3.95 | 4.02 | 3.99 | 23,000 |
08 Jan 2024 | 0.012 Dividend | |||||
05 Jan 2024 | 4.05 | 4.08 | 3.90 | 4.01 | 3.96 | 41,900 |
04 Jan 2024 | 4.00 | 4.04 | 3.98 | 4.04 | 3.99 | 31,200 |
03 Jan 2024 | 4.06 | 4.06 | 3.98 | 3.98 | 3.94 | 48,800 |
02 Jan 2024 | 4.00 | 4.18 | 4.00 | 4.10 | 4.05 | 110,100 |
29 Dec 2023 | 3.95 | 4.00 | 3.90 | 4.00 | 3.95 | 74,400 |
28 Dec 2023 | 3.84 | 3.94 | 3.84 | 3.94 | 3.90 | 46,500 |
27 Dec 2023 | 3.84 | 3.85 | 3.77 | 3.84 | 3.80 | 29,600 |
22 Dec 2023 | 3.72 | 3.79 | 3.66 | 3.79 | 3.75 | 96,900 |
21 Dec 2023 | 3.90 | 3.90 | 3.66 | 3.66 | 3.62 | 80,000 |
20 Dec 2023 | 3.92 | 3.92 | 3.85 | 3.90 | 3.86 | 21,200 |
19 Dec 2023 | 3.94 | 3.94 | 3.86 | 3.91 | 3.87 | 18,400 |
18 Dec 2023 | 3.88 | 3.93 | 3.86 | 3.93 | 3.89 | 28,100 |
15 Dec 2023 | 3.92 | 3.94 | 3.80 | 3.91 | 3.87 | 46,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |