Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 5.23 | 5.24 | 5.22 | 5.23 | 5.23 | 32,265 |
25 Apr 2024 | 5.23 | 5.23 | 5.20 | 5.21 | 5.21 | 25,528 |
24 Apr 2024 | 5.25 | 5.26 | 5.22 | 5.22 | 5.22 | 20,688 |
23 Apr 2024 | 5.29 | 5.29 | 5.24 | 5.26 | 5.26 | 161,245 |
22 Apr 2024 | 5.24 | 5.25 | 5.24 | 5.24 | 5.24 | 49,729 |
19 Apr 2024 | 5.25 | 5.25 | 5.22 | 5.24 | 5.24 | 67,117 |
18 Apr 2024 | 5.26 | 5.26 | 5.23 | 5.23 | 5.23 | 13,007 |
17 Apr 2024 | 5.21 | 5.23 | 5.21 | 5.23 | 5.23 | 170,012 |
16 Apr 2024 | 5.22 | 5.22 | 5.19 | 5.19 | 5.19 | 43,120 |
15 Apr 2024 | 5.28 | 5.28 | 5.23 | 5.23 | 5.23 | 802,996 |
12 Apr 2024 | 5.24 | 5.30 | 5.24 | 5.28 | 5.28 | 56,033 |
11 Apr 2024 | 5.29 | 5.30 | 5.27 | 5.27 | 5.27 | 17,646 |
10 Apr 2024 | 5.38 | 5.38 | 5.31 | 5.31 | 5.31 | 10,094 |
09 Apr 2024 | 5.33 | 5.36 | 5.33 | 5.36 | 5.36 | 309,838 |
08 Apr 2024 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | 74,631 |
05 Apr 2024 | 5.33 | 5.34 | 5.32 | 5.34 | 5.34 | 177,294 |
04 Apr 2024 | 5.33 | 5.35 | 5.33 | 5.35 | 5.35 | 21,036 |
03 Apr 2024 | 5.34 | 5.34 | 5.29 | 5.31 | 5.31 | 297,031 |
02 Apr 2024 | 5.34 | 5.34 | 5.30 | 5.31 | 5.31 | 23,364 |
28 Mar 2024 | 5.35 | 5.36 | 5.35 | 5.35 | 5.35 | 103,193 |
27 Mar 2024 | 5.37 | 5.37 | 5.34 | 5.37 | 5.37 | 32,471 |
26 Mar 2024 | 5.38 | 5.38 | 5.34 | 5.35 | 5.35 | 14,455 |
25 Mar 2024 | 5.34 | 5.35 | 5.33 | 5.35 | 5.35 | 31,516 |
22 Mar 2024 | 5.34 | 5.35 | 5.33 | 5.35 | 5.35 | 42,295 |
21 Mar 2024 | 5.31 | 5.34 | 5.31 | 5.33 | 5.33 | 87,163 |
20 Mar 2024 | 5.32 | 5.32 | 5.29 | 5.30 | 5.30 | 5,180 |
19 Mar 2024 | 5.24 | 5.29 | 5.24 | 5.29 | 5.29 | 58,302 |
18 Mar 2024 | 5.29 | 5.29 | 5.27 | 5.27 | 5.27 | 8,734 |
15 Mar 2024 | 5.28 | 5.30 | 5.27 | 5.27 | 5.27 | 851,060 |
14 Mar 2024 | 5.32 | 5.32 | 5.28 | 5.29 | 5.29 | 526,885 |
13 Mar 2024 | 5.33 | 5.33 | 5.30 | 5.31 | 5.31 | 87,266 |
12 Mar 2024 | 5.31 | 5.32 | 5.30 | 5.31 | 5.31 | 10,708 |
11 Mar 2024 | 5.32 | 5.35 | 5.31 | 5.31 | 5.31 | 3,407 |
08 Mar 2024 | 5.32 | 5.33 | 5.31 | 5.32 | 5.32 | 41,668 |
07 Mar 2024 | 5.30 | 5.33 | 5.29 | 5.31 | 5.31 | 26,415 |
06 Mar 2024 | 5.29 | 5.30 | 5.28 | 5.30 | 5.30 | 60,351 |
05 Mar 2024 | 5.24 | 5.28 | 5.24 | 5.27 | 5.27 | 180,754 |
04 Mar 2024 | 5.27 | 5.27 | 5.26 | 5.26 | 5.26 | 36,164 |
01 Mar 2024 | 5.26 | 5.27 | 5.25 | 5.27 | 5.27 | 23,766 |
29 Feb 2024 | 5.22 | 5.25 | 5.22 | 5.25 | 5.25 | 67,555 |
28 Feb 2024 | 5.21 | 5.23 | 5.21 | 5.22 | 5.22 | 281,309 |
27 Feb 2024 | 5.24 | 5.24 | 5.21 | 5.22 | 5.22 | 72,052 |
26 Feb 2024 | 5.25 | 5.25 | 5.22 | 5.22 | 5.22 | 9,926 |
23 Feb 2024 | 5.21 | 5.23 | 5.20 | 5.23 | 5.23 | 26,995 |
22 Feb 2024 | 5.20 | 5.21 | 5.19 | 5.20 | 5.20 | 13,021 |
21 Feb 2024 | 5.17 | 5.20 | 5.17 | 5.19 | 5.19 | 17,902 |
20 Feb 2024 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | 68,153 |
19 Feb 2024 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | 11,515 |
16 Feb 2024 | 5.23 | 5.23 | 5.19 | 5.19 | 5.19 | 122,602 |
15 Feb 2024 | 5.17 | 5.21 | 5.17 | 5.20 | 5.20 | 48,052 |
14 Feb 2024 | 5.16 | 5.17 | 5.15 | 5.17 | 5.17 | 245,405 |
13 Feb 2024 | 5.20 | 5.21 | 5.17 | 5.17 | 5.17 | 115,809 |
12 Feb 2024 | 5.21 | 5.21 | 5.20 | 5.21 | 5.21 | 141,016 |
09 Feb 2024 | 5.20 | 5.21 | 5.19 | 5.19 | 5.19 | 79,208 |
08 Feb 2024 | 5.21 | 5.22 | 5.19 | 5.21 | 5.21 | 94,783 |
07 Feb 2024 | 5.22 | 5.22 | 5.20 | 5.21 | 5.21 | 16,545 |
06 Feb 2024 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | 30,651 |
05 Feb 2024 | 5.20 | 5.21 | 5.17 | 5.18 | 5.18 | 9,553 |
02 Feb 2024 | 5.26 | 5.26 | 5.21 | 5.22 | 5.22 | 125,470 |
01 Feb 2024 | 5.22 | 5.25 | 5.22 | 5.25 | 5.25 | 107,700 |
31 Jan 2024 | 5.23 | 5.23 | 5.21 | 5.22 | 5.22 | 12,248 |
30 Jan 2024 | 5.20 | 5.22 | 5.19 | 5.21 | 5.21 | 89,140 |
29 Jan 2024 | 5.21 | 5.21 | 5.18 | 5.18 | 5.18 | 97,299 |
26 Jan 2024 | 5.19 | 5.19 | 5.17 | 5.19 | 5.19 | 90,691 |
25 Jan 2024 | 5.15 | 5.20 | 5.14 | 5.17 | 5.17 | 102,098 |
24 Jan 2024 | 5.18 | 5.18 | 5.16 | 5.16 | 5.16 | 2,211 |
23 Jan 2024 | 5.17 | 5.18 | 5.14 | 5.15 | 5.15 | 111,788 |
22 Jan 2024 | 5.19 | 5.19 | 5.18 | 5.19 | 5.19 | 165,720 |
19 Jan 2024 | 5.19 | 5.19 | 5.16 | 5.17 | 5.17 | 54,928 |
18 Jan 2024 | 5.20 | 5.21 | 5.18 | 5.19 | 5.19 | 20,294 |
17 Jan 2024 | 5.18 | 5.20 | 5.18 | 5.18 | 5.18 | 95,695 |
16 Jan 2024 | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | 36,626 |
15 Jan 2024 | 5.22 | 5.24 | 5.22 | 5.24 | 5.24 | 35,250 |
12 Jan 2024 | 5.23 | 5.25 | 5.22 | 5.24 | 5.24 | 50,620 |
11 Jan 2024 | 5.22 | 5.22 | 5.19 | 5.19 | 5.19 | 48,728 |
10 Jan 2024 | 5.18 | 5.18 | 5.17 | 5.18 | 5.18 | 28,675 |
09 Jan 2024 | 5.17 | 5.17 | 5.15 | 5.16 | 5.16 | 94,689 |
08 Jan 2024 | 5.16 | 5.18 | 5.15 | 5.18 | 5.18 | 23,223 |
05 Jan 2024 | 5.17 | 5.20 | 5.15 | 5.19 | 5.19 | 144,904 |
04 Jan 2024 | 5.19 | 5.19 | 5.18 | 5.19 | 5.19 | 74,256 |
03 Jan 2024 | 5.20 | 5.24 | 5.19 | 5.19 | 5.19 | 44,194 |
02 Jan 2024 | 5.24 | 5.27 | 5.23 | 5.24 | 5.24 | 3,666 |
29 Dec 2023 | 5.27 | 5.29 | 5.27 | 5.28 | 5.28 | 33,171 |
28 Dec 2023 | 5.30 | 5.31 | 5.29 | 5.30 | 5.30 | 37,048 |
27 Dec 2023 | 5.31 | 5.31 | 5.28 | 5.30 | 5.30 | 8,893 |
22 Dec 2023 | 5.28 | 5.28 | 5.27 | 5.28 | 5.28 | 36,169 |
21 Dec 2023 | 5.28 | 5.29 | 5.26 | 5.28 | 5.28 | 99,847 |
20 Dec 2023 | 5.27 | 5.28 | 5.27 | 5.27 | 5.27 | 404,944 |
19 Dec 2023 | 5.28 | 5.28 | 5.25 | 5.27 | 5.27 | 10,656 |
18 Dec 2023 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | 3,562 |
15 Dec 2023 | 5.27 | 5.27 | 5.24 | 5.27 | 5.27 | 50,381 |
14 Dec 2023 | 5.25 | 5.27 | 5.24 | 5.27 | 5.27 | 429,126 |
13 Dec 2023 | 5.16 | 5.16 | 5.13 | 5.14 | 5.14 | 17,387 |
12 Dec 2023 | 5.13 | 5.14 | 5.12 | 5.12 | 5.12 | 47,546 |
11 Dec 2023 | 5.12 | 5.13 | 5.11 | 5.11 | 5.11 | 10,196 |
08 Dec 2023 | 5.13 | 5.15 | 5.13 | 5.12 | 5.12 | 1,400 |
07 Dec 2023 | 5.15 | 5.15 | 5.14 | 5.15 | 5.15 | 15,233 |
06 Dec 2023 | 5.14 | 5.16 | 5.13 | 5.15 | 5.15 | 119,929 |
05 Dec 2023 | 5.08 | 5.14 | 5.08 | 5.12 | 5.12 | 54,510 |
04 Dec 2023 | 5.13 | 5.13 | 5.08 | 5.09 | 5.09 | 38,184 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |