Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.06 | 5.09 | 5.05 | 5.10 | 5.10 | 43,178 |
02 May 2024 | 5.02 | 5.02 | 5.01 | 5.03 | 5.03 | 3,487 |
01 May 2024 | 4.93 | 4.94 | 4.93 | 4.94 | 4.94 | 4,082 |
30 Apr 2024 | 4.99 | 4.99 | 4.96 | 4.96 | 4.96 | 2,290 |
29 Apr 2024 | 4.98 | 4.98 | 4.97 | 4.98 | 4.98 | 6,785 |
26 Apr 2024 | 4.93 | 4.93 | 4.92 | 4.93 | 4.93 | 14,673 |
25 Apr 2024 | 4.88 | 4.88 | 4.88 | 4.86 | 4.86 | 2,252 |
24 Apr 2024 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | 450,401 |
23 Apr 2024 | 4.84 | 4.84 | 4.83 | 4.86 | 4.86 | 1,649 |
22 Apr 2024 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 5,018 |
19 Apr 2024 | 4.75 | 4.76 | 4.74 | 4.78 | 4.78 | 2,776 |
18 Apr 2024 | 4.83 | 4.83 | 4.83 | 4.82 | 4.82 | 6,176 |
17 Apr 2024 | 4.82 | 4.82 | 4.78 | 4.79 | 4.79 | 13,457 |
16 Apr 2024 | 4.81 | 4.81 | 4.79 | 4.80 | 4.80 | 18,855 |
15 Apr 2024 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | 265,952 |
12 Apr 2024 | 4.98 | 4.98 | 4.97 | 4.91 | 4.91 | 394 |
11 Apr 2024 | 5.01 | 5.01 | 4.99 | 4.99 | 4.99 | 349,917 |
10 Apr 2024 | 5.09 | 5.09 | 4.99 | 4.98 | 4.98 | 14,432 |
09 Apr 2024 | 5.05 | 5.05 | 5.04 | 5.04 | 5.04 | 13,525 |
08 Apr 2024 | 5.00 | 5.03 | 4.99 | 5.02 | 5.02 | 14,484 |
05 Apr 2024 | 4.97 | 4.97 | 4.97 | 4.98 | 4.98 | 8,408 |
04 Apr 2024 | 5.01 | 5.02 | 5.01 | 5.04 | 5.04 | 7,851 |
03 Apr 2024 | 4.96 | 4.97 | 4.95 | 4.98 | 4.98 | 55,707 |
02 Apr 2024 | 5.00 | 5.01 | 4.98 | 4.99 | 4.99 | 30,652 |
28 Mar 2024 | 4.96 | 4.97 | 4.95 | 4.97 | 4.97 | 12,226 |
27 Mar 2024 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | 3,803 |
26 Mar 2024 | 4.98 | 4.99 | 4.98 | 4.96 | 4.96 | 3,437 |
25 Mar 2024 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | 13,806 |
22 Mar 2024 | 4.97 | 4.98 | 4.93 | 4.93 | 4.93 | 55,019 |
21 Mar 2024 | 5.02 | 5.02 | 5.00 | 5.01 | 5.01 | 52,824 |
20 Mar 2024 | 4.92 | 4.92 | 4.92 | 4.94 | 4.94 | 3,505 |
19 Mar 2024 | 4.92 | 4.92 | 4.92 | 4.93 | 4.93 | 5,810 |
18 Mar 2024 | 4.99 | 4.99 | 4.97 | 4.96 | 4.96 | 16,089 |
15 Mar 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2,344 |
14 Mar 2024 | 5.03 | 5.03 | 4.99 | 5.00 | 5.00 | 18,197 |
13 Mar 2024 | 5.01 | 5.02 | 5.01 | 5.01 | 5.01 | 16,256 |
12 Mar 2024 | 5.02 | 5.03 | 5.01 | 5.02 | 5.02 | 6,841 |
11 Mar 2024 | 4.98 | 4.98 | 4.97 | 4.98 | 4.98 | 18,206 |
08 Mar 2024 | 4.98 | 4.99 | 4.98 | 4.97 | 4.97 | 169,143 |
07 Mar 2024 | 4.93 | 4.96 | 4.92 | 4.96 | 4.96 | 147,859 |
06 Mar 2024 | 4.88 | 4.94 | 4.88 | 4.95 | 4.95 | 19,316 |
05 Mar 2024 | 4.88 | 4.88 | 4.87 | 4.87 | 4.87 | 4,171 |
04 Mar 2024 | 4.93 | 4.94 | 4.92 | 4.91 | 4.91 | 39,189 |
01 Mar 2024 | 4.88 | 4.89 | 4.88 | 4.91 | 4.91 | 16,484 |
29 Feb 2024 | 4.87 | 4.87 | 4.86 | 4.86 | 4.86 | 361,573 |
28 Feb 2024 | 4.87 | 4.87 | 4.84 | 4.84 | 4.84 | 7,309 |
27 Feb 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 49,822 |
26 Feb 2024 | 4.89 | 4.89 | 4.88 | 4.88 | 4.88 | 8,606 |
23 Feb 2024 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | 1,440 |
22 Feb 2024 | 4.91 | 4.93 | 4.91 | 4.91 | 4.91 | 21,660 |
21 Feb 2024 | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | 5,132 |
20 Feb 2024 | 4.86 | 4.87 | 4.86 | 4.87 | 4.87 | 13,830 |
19 Feb 2024 | 4.86 | 4.87 | 4.85 | 4.86 | 4.86 | 19,727 |
16 Feb 2024 | 4.86 | 4.87 | 4.86 | 4.87 | 4.87 | 24,570 |
15 Feb 2024 | 4.82 | 4.84 | 4.81 | 4.82 | 4.82 | 12,087 |
14 Feb 2024 | 4.79 | 4.80 | 4.79 | 4.81 | 4.81 | 3,598 |
13 Feb 2024 | 4.85 | 4.85 | 4.78 | 4.76 | 4.76 | 107,529 |
12 Feb 2024 | 4.81 | 4.87 | 4.80 | 4.87 | 4.87 | 27,445 |
09 Feb 2024 | 4.79 | 4.80 | 4.79 | 4.79 | 4.79 | 1,874 |
08 Feb 2024 | 4.80 | 4.80 | 4.80 | 4.78 | 4.78 | 5,794 |
07 Feb 2024 | 4.80 | 4.81 | 4.80 | 4.80 | 4.80 | 58,355 |
06 Feb 2024 | 4.78 | 4.78 | 4.77 | 4.81 | 4.81 | 76,936 |
05 Feb 2024 | 4.70 | 4.70 | 4.67 | 4.67 | 4.67 | 1,369,494 |
02 Feb 2024 | 4.75 | 4.75 | 4.69 | 4.69 | 4.69 | 714,077 |
01 Feb 2024 | 4.68 | 4.72 | 4.68 | 4.70 | 4.70 | 14,467 |
31 Jan 2024 | 4.67 | 4.71 | 4.67 | 4.69 | 4.69 | 1,563,135 |
30 Jan 2024 | 4.69 | 4.71 | 4.68 | 4.69 | 4.69 | 5,861 |
29 Jan 2024 | 4.74 | 4.74 | 4.74 | 4.71 | 4.71 | 9,807 |
26 Jan 2024 | 4.71 | 4.73 | 4.70 | 4.73 | 4.73 | 1,007,964 |
25 Jan 2024 | 4.74 | 4.74 | 4.74 | 4.73 | 4.73 | 3,134 |
24 Jan 2024 | 4.71 | 4.76 | 4.71 | 4.75 | 4.75 | 10,227 |
23 Jan 2024 | 4.66 | 4.69 | 4.64 | 4.67 | 4.67 | 3,898,250 |
22 Jan 2024 | 4.64 | 4.64 | 4.63 | 4.65 | 4.65 | 6,804 |
19 Jan 2024 | 4.66 | 4.67 | 4.66 | 4.66 | 4.66 | 34,132 |
18 Jan 2024 | 4.63 | 4.64 | 4.62 | 4.64 | 4.64 | 91,263 |
17 Jan 2024 | 4.59 | 4.60 | 4.57 | 4.57 | 4.57 | 18,056 |
16 Jan 2024 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | 3,178 |
15 Jan 2024 | 4.76 | 4.79 | 4.76 | 4.76 | 4.76 | 3,391 |
12 Jan 2024 | 4.79 | 4.80 | 4.78 | 4.80 | 4.80 | 22,419 |
11 Jan 2024 | 4.79 | 4.79 | 4.74 | 4.74 | 4.74 | 11,003 |
10 Jan 2024 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | 95 |
09 Jan 2024 | 4.77 | 4.80 | 4.76 | 4.76 | 4.76 | 27,955 |
08 Jan 2024 | 4.77 | 4.82 | 4.76 | 4.82 | 4.82 | 95,677 |
05 Jan 2024 | 4.79 | 4.83 | 4.79 | 4.82 | 4.82 | 4,288 |
04 Jan 2024 | 4.83 | 4.83 | 4.82 | 4.82 | 4.82 | 179,228 |
03 Jan 2024 | 4.83 | 4.83 | 4.80 | 4.81 | 4.81 | 7,443 |
02 Jan 2024 | 4.90 | 4.90 | 4.86 | 4.85 | 4.85 | 20,092 |
29 Dec 2023 | 4.93 | 4.93 | 4.91 | 4.92 | 4.92 | 23,097 |
28 Dec 2023 | 4.94 | 4.94 | 4.92 | 4.93 | 4.93 | 3,251 |
27 Dec 2023 | 4.85 | 4.87 | 4.85 | 4.87 | 4.87 | 31,409 |
22 Dec 2023 | 4.77 | 4.80 | 4.77 | 4.78 | 4.78 | 2,035 |
21 Dec 2023 | 4.78 | 4.80 | 4.78 | 4.81 | 4.81 | 2,237 |
20 Dec 2023 | 4.79 | 4.80 | 4.78 | 4.79 | 4.79 | 46,277 |
19 Dec 2023 | 4.76 | 4.77 | 4.76 | 4.80 | 4.80 | 6,620 |
18 Dec 2023 | 4.77 | 4.78 | 4.75 | 4.75 | 4.75 | 9,772 |
15 Dec 2023 | 4.81 | 4.81 | 4.79 | 4.80 | 4.80 | 4,605 |
14 Dec 2023 | 4.75 | 4.79 | 4.75 | 4.81 | 4.81 | 2,341 |
14 Dec 2023 | 0.0708 Dividend | |||||
13 Dec 2023 | 4.72 | 4.73 | 4.72 | 4.72 | 4.65 | 6,511 |
12 Dec 2023 | 4.76 | 4.77 | 4.74 | 4.74 | 4.67 | 4,957 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |