Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 5.21 | 5.23 | 5.18 | 5.22 | 5.22 | 3,686 |
17 Apr 2024 | 5.18 | 5.20 | 5.17 | 5.19 | 5.19 | - |
16 Apr 2024 | 5.17 | 5.19 | 5.14 | 5.14 | 5.14 | - |
15 Apr 2024 | 5.08 | 5.13 | 5.03 | 5.13 | 5.13 | - |
12 Apr 2024 | 5.07 | 5.10 | 5.05 | 5.10 | 5.10 | - |
11 Apr 2024 | 5.11 | 5.14 | 5.06 | 5.06 | 5.06 | - |
10 Apr 2024 | 5.12 | 5.16 | 5.10 | 5.11 | 5.11 | - |
09 Apr 2024 | 5.12 | 5.16 | 5.12 | 5.12 | 5.12 | - |
08 Apr 2024 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | - |
05 Apr 2024 | 5.16 | 5.16 | 5.09 | 5.09 | 5.09 | - |
04 Apr 2024 | 5.08 | 5.12 | 5.07 | 5.12 | 5.12 | - |
03 Apr 2024 | 5.09 | 5.10 | 5.07 | 5.07 | 5.07 | - |
02 Apr 2024 | 5.06 | 5.11 | 5.06 | 5.08 | 5.08 | 2,769 |
28 Mar 2024 | 5.06 | 5.06 | 5.03 | 5.03 | 5.03 | - |
27 Mar 2024 | 5.09 | 5.10 | 5.07 | 5.07 | 5.07 | - |
26 Mar 2024 | 5.08 | 5.10 | 5.06 | 5.06 | 5.06 | - |
25 Mar 2024 | 5.07 | 5.10 | 5.07 | 5.07 | 5.07 | - |
22 Mar 2024 | 5.06 | 5.08 | 5.05 | 5.05 | 5.05 | - |
21 Mar 2024 | 5.11 | 5.11 | 5.05 | 5.06 | 5.06 | - |
20 Mar 2024 | 5.15 | 5.15 | 5.12 | 5.12 | 5.12 | - |
19 Mar 2024 | 5.18 | 5.20 | 5.17 | 5.19 | 5.19 | - |
18 Mar 2024 | 5.20 | 5.21 | 5.15 | 5.15 | 5.15 | - |
15 Mar 2024 | 5.18 | 5.23 | 5.18 | 5.21 | 5.21 | - |
14 Mar 2024 | 5.18 | 5.19 | 5.18 | 5.18 | 5.18 | - |
13 Mar 2024 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | - |
12 Mar 2024 | 5.22 | 5.22 | 5.18 | 5.18 | 5.18 | - |
11 Mar 2024 | 5.23 | 5.25 | 5.23 | 5.24 | 5.24 | - |
08 Mar 2024 | 5.18 | 5.20 | 5.18 | 5.18 | 5.18 | - |
07 Mar 2024 | 5.24 | 5.25 | 5.20 | 5.20 | 5.20 | - |
06 Mar 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
05 Mar 2024 | 5.19 | 5.24 | 5.19 | 5.24 | 5.24 | - |
04 Mar 2024 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | - |
01 Mar 2024 | 5.17 | 5.19 | 5.17 | 5.19 | 5.19 | - |
29 Feb 2024 | 5.23 | 5.26 | 5.23 | 5.25 | 5.25 | - |
28 Feb 2024 | 5.23 | 5.24 | 5.22 | 5.24 | 5.24 | - |
27 Feb 2024 | 5.23 | 5.24 | 5.23 | 5.24 | 5.24 | - |
26 Feb 2024 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | - |
23 Feb 2024 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | - |
22 Feb 2024 | 5.27 | 5.27 | 5.26 | 5.26 | 5.26 | - |
21 Feb 2024 | 5.31 | 5.33 | 5.31 | 5.33 | 5.33 | - |
20 Feb 2024 | 5.27 | 5.32 | 5.27 | 5.32 | 5.32 | - |
19 Feb 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
16 Feb 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
15 Feb 2024 | 5.23 | 5.26 | 5.23 | 5.26 | 5.26 | - |
14 Feb 2024 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | - |
13 Feb 2024 | 5.24 | 5.29 | 5.24 | 5.28 | 5.28 | - |
12 Feb 2024 | 5.24 | 5.24 | 5.23 | 5.23 | 5.23 | - |
09 Feb 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
08 Feb 2024 | 5.26 | 5.28 | 5.26 | 5.28 | 5.28 | - |
07 Feb 2024 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | - |
06 Feb 2024 | 5.30 | 5.32 | 5.30 | 5.31 | 5.31 | 19,282 |
05 Feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
02 Feb 2024 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | - |
01 Feb 2024 | 5.46 | 5.46 | 5.44 | 5.44 | 5.44 | - |
31 Jan 2024 | 5.39 | 5.44 | 5.39 | 5.44 | 5.44 | - |
30 Jan 2024 | 5.36 | 5.38 | 5.36 | 5.38 | 5.38 | - |
29 Jan 2024 | 5.43 | 5.43 | 5.41 | 5.41 | 5.41 | - |
26 Jan 2024 | 5.43 | 5.43 | 5.40 | 5.41 | 5.41 | - |
25 Jan 2024 | 5.46 | 5.46 | 5.40 | 5.41 | 5.41 | - |
24 Jan 2024 | 5.42 | 5.45 | 5.42 | 5.45 | 5.45 | - |
23 Jan 2024 | 5.47 | 5.48 | 5.47 | 5.48 | 5.48 | - |
22 Jan 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
19 Jan 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
18 Jan 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
17 Jan 2024 | 5.60 | 5.61 | 5.60 | 5.60 | 5.60 | - |
16 Jan 2024 | 5.60 | 5.60 | 5.59 | 5.59 | 5.59 | - |
15 Jan 2024 | 5.58 | 5.60 | 5.57 | 5.57 | 5.57 | - |
12 Jan 2024 | 5.59 | 5.59 | 5.58 | 5.58 | 5.58 | - |
11 Jan 2024 | 5.57 | 5.59 | 5.57 | 5.59 | 5.59 | - |
10 Jan 2024 | 5.60 | 5.61 | 5.60 | 5.61 | 5.61 | - |
09 Jan 2024 | 5.62 | 5.62 | 5.58 | 5.58 | 5.58 | - |
08 Jan 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
05 Jan 2024 | 5.69 | 5.69 | 5.68 | 5.68 | 5.68 | - |
04 Jan 2024 | 5.64 | 5.68 | 5.64 | 5.67 | 5.67 | - |
03 Jan 2024 | 5.63 | 5.63 | 5.62 | 5.63 | 5.63 | - |
02 Jan 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
29 Dec 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
28 Dec 2023 | 5.64 | 5.66 | 5.60 | 5.60 | 5.60 | - |
27 Dec 2023 | 5.60 | 5.64 | 5.60 | 5.64 | 5.64 | 600 |
22 Dec 2023 | 5.63 | 5.65 | 5.60 | 5.60 | 5.60 | - |
21 Dec 2023 | 5.64 | 5.65 | 5.63 | 5.64 | 5.64 | - |
20 Dec 2023 | 5.58 | 5.59 | 5.56 | 5.56 | 5.56 | - |
19 Dec 2023 | 5.59 | 5.61 | 5.59 | 5.61 | 5.61 | - |
18 Dec 2023 | 5.59 | 5.62 | 5.59 | 5.62 | 5.62 | - |
15 Dec 2023 | 5.64 | 5.64 | 5.59 | 5.59 | 5.59 | - |
14 Dec 2023 | 5.58 | 5.65 | 5.58 | 5.65 | 5.65 | - |
13 Dec 2023 | 5.64 | 5.65 | 5.64 | 5.64 | 5.64 | - |
12 Dec 2023 | 5.67 | 5.68 | 5.63 | 5.63 | 5.63 | - |
11 Dec 2023 | 5.67 | 5.70 | 5.67 | 5.70 | 5.70 | - |
08 Dec 2023 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
07 Dec 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
06 Dec 2023 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
05 Dec 2023 | 5.77 | 5.78 | 5.73 | 5.73 | 5.73 | - |
04 Dec 2023 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
01 Dec 2023 | 5.80 | 5.80 | 5.74 | 5.74 | 5.74 | - |
30 Nov 2023 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | - |
29 Nov 2023 | 5.87 | 5.87 | 5.83 | 5.84 | 5.84 | - |
28 Nov 2023 | 5.84 | 5.88 | 5.83 | 5.83 | 5.83 | - |
27 Nov 2023 | 5.84 | 5.86 | 5.81 | 5.84 | 5.84 | - |
24 Nov 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |