Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
06 May 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
03 May 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
02 May 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
01 May 2024 | 4.2000 | 4.2000 | 4.1800 | 4.1800 | 4.1800 | 4,876 |
30 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 25 |
29 Apr 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
26 Apr 2024 | 4.2000 | 4.2100 | 4.2000 | 4.2100 | 4.2100 | 3,045 |
24 Apr 2024 | 4.2700 | 4.2800 | 4.2700 | 4.2800 | 4.2800 | 540 |
23 Apr 2024 | 4.4000 | 4.4000 | 4.2700 | 4.2700 | 4.2700 | 1,524 |
22 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
19 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
18 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
17 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
16 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 128 |
15 Apr 2024 | 4.7000 | 4.7000 | 4.6500 | 4.6500 | 4.6500 | 2,139 |
12 Apr 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 1,000 |
11 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 800 |
10 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 8,083 |
09 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
08 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 3,000 |
05 Apr 2024 | 4.6500 | 4.6600 | 4.6500 | 4.6600 | 4.6600 | 1,571 |
04 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
03 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
02 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 295 |
28 Mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 1 |
27 Mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 1,588 |
26 Mar 2024 | 4.6100 | 4.6200 | 4.6100 | 4.6200 | 4.6200 | 1,930 |
25 Mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
22 Mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
21 Mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 112 |
20 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
19 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
18 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 1,400 |
15 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 8,727 |
14 Mar 2024 | 4.6100 | 4.6100 | 4.6000 | 4.6000 | 4.6000 | 2 |
13 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 12,169 |
12 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 1,510 |
11 Mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
08 Mar 2024 | 4.6000 | 4.6100 | 4.6000 | 4.6100 | 4.6100 | 1,244 |
07 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 2,670 |
06 Mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 380 |
05 Mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
04 Mar 2024 | 4.6000 | 4.6100 | 4.6000 | 4.6100 | 4.6100 | 865 |
01 Mar 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
29 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 1 |
28 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 50 |
27 Feb 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
26 Feb 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 1 |
23 Feb 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
22 Feb 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 1,000 |
21 Feb 2024 | 4.8500 | 4.8500 | 4.6000 | 4.6000 | 4.6000 | 2,161 |
20 Feb 2024 | 4.6000 | 4.8500 | 4.6000 | 4.8500 | 4.8500 | 11,890 |
19 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
16 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
15 Feb 2024 | 4.5300 | 4.5300 | 4.5200 | 4.5200 | 4.5200 | 4 |
14 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
13 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
12 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 650 |
09 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 700 |
08 Feb 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
07 Feb 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 801 |
06 Feb 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 176 |
05 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
02 Feb 2024 | 4.5000 | 4.5300 | 4.5000 | 4.5200 | 4.5200 | 5,491 |
01 Feb 2024 | 4.8500 | 4.8500 | 4.4800 | 4.4800 | 4.4800 | 3,701 |
31 Jan 2024 | 4.4300 | 4.5500 | 4.3500 | 4.5500 | 4.5500 | 16,719 |
30 Jan 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
29 Jan 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 6,140 |
25 Jan 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 3,495 |
24 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 575 |
23 Jan 2024 | 4.5500 | 4.5500 | 4.4500 | 4.4500 | 4.4500 | 3,535 |
22 Jan 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
19 Jan 2024 | 4.5600 | 4.5600 | 4.5500 | 4.5500 | 4.5500 | 4,382 |
18 Jan 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 559 |
17 Jan 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
16 Jan 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
15 Jan 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
12 Jan 2024 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | 4.8000 | 1,205 |
11 Jan 2024 | 4.5500 | 4.7600 | 4.5500 | 4.7600 | 4.7600 | 5,087 |
10 Jan 2024 | 4.5600 | 4.5600 | 4.5500 | 4.5500 | 4.5500 | 1,000 |
09 Jan 2024 | 4.5500 | 4.5600 | 4.5500 | 4.5500 | 4.5500 | 701 |
08 Jan 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
05 Jan 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
04 Jan 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
03 Jan 2024 | 4.5300 | 4.5500 | 4.5300 | 4.5500 | 4.5500 | 1,001 |
02 Jan 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 1 |
29 Dec 2023 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
28 Dec 2023 | 4.5000 | 4.5300 | 4.5000 | 4.5300 | 4.5300 | 300 |
27 Dec 2023 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
22 Dec 2023 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
21 Dec 2023 | 4.3100 | 4.3200 | 4.3100 | 4.3200 | 4.3200 | 544 |
20 Dec 2023 | 4.4100 | 4.4100 | 4.3000 | 4.3000 | 4.3000 | 1,001 |
19 Dec 2023 | 4.3100 | 4.5500 | 4.3100 | 4.4000 | 4.4000 | 8,959 |
18 Dec 2023 | 4.4300 | 4.4300 | 4.3100 | 4.4300 | 4.4300 | 1,571 |
15 Dec 2023 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4,763 |
14 Dec 2023 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 2 |
13 Dec 2023 | 4.4100 | 4.4200 | 4.4100 | 4.4200 | 4.4200 | 1,440 |
12 Dec 2023 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
11 Dec 2023 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |