Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 4.4660 | 4.4660 | 4.4500 | 4.4500 | 4.4500 | - |
29 Apr 2024 | 4.4380 | 4.4500 | 4.4380 | 4.4500 | 4.4500 | - |
26 Apr 2024 | 4.4590 | 4.4590 | 4.4460 | 4.4460 | 4.4460 | - |
25 Apr 2024 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | - |
24 Apr 2024 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | - |
23 Apr 2024 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
22 Apr 2024 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | - |
19 Apr 2024 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | - |
18 Apr 2024 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | - |
17 Apr 2024 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | - |
16 Apr 2024 | 4.2590 | 4.2650 | 4.2590 | 4.2650 | 4.2650 | - |
15 Apr 2024 | 4.3370 | 4.3410 | 4.3370 | 4.3410 | 4.3410 | - |
12 Apr 2024 | 4.3950 | 4.4470 | 4.3950 | 4.4470 | 4.4470 | 10 |
11 Apr 2024 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | - |
10 Apr 2024 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | - |
09 Apr 2024 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | - |
08 Apr 2024 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | - |
05 Apr 2024 | 4.3520 | 4.3520 | 4.3430 | 4.3430 | 4.3430 | - |
04 Apr 2024 | 4.3900 | 4.3900 | 4.3810 | 4.3810 | 4.3810 | - |
03 Apr 2024 | 4.4020 | 4.4020 | 4.3720 | 4.3720 | 4.3720 | 74 |
02 Apr 2024 | 4.4130 | 4.4400 | 4.4130 | 4.4400 | 4.4400 | - |
28 Mar 2024 | 4.3800 | 4.3800 | 4.3780 | 4.3780 | 4.3780 | - |
27 Mar 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
26 Mar 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
25 Mar 2024 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 1,000 |
22 Mar 2024 | 4.3620 | 4.3710 | 4.3620 | 4.3630 | 4.3630 | 350 |
21 Mar 2024 | 4.3600 | 4.3600 | 4.3510 | 4.3510 | 4.3510 | - |
20 Mar 2024 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | - |
19 Mar 2024 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | - |
18 Mar 2024 | 4.3070 | 4.3300 | 4.3070 | 4.3300 | 4.3300 | - |
15 Mar 2024 | 4.3560 | 4.3560 | 4.3480 | 4.3480 | 4.3480 | - |
14 Mar 2024 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | - |
13 Mar 2024 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | - |
12 Mar 2024 | 4.3440 | 4.3560 | 4.3440 | 4.3560 | 4.3560 | 1,200 |
11 Mar 2024 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | - |
08 Mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
07 Mar 2024 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | - |
06 Mar 2024 | 4.4510 | 4.4510 | 4.4460 | 4.4460 | 4.4460 | - |
05 Mar 2024 | 4.3610 | 4.3610 | 4.3310 | 4.3310 | 4.3310 | - |
04 Mar 2024 | 4.3680 | 4.3700 | 4.3680 | 4.3700 | 4.3700 | - |
01 Mar 2024 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | - |
29 Feb 2024 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | - |
28 Feb 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | - |
27 Feb 2024 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | - |
26 Feb 2024 | 4.4270 | 4.4380 | 4.4270 | 4.4380 | 4.4380 | 10 |
23 Feb 2024 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
22 Feb 2024 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
21 Feb 2024 | 4.5670 | 4.6080 | 4.5430 | 4.6080 | 4.6080 | 500 |
20 Feb 2024 | 5.0400 | 5.0400 | 5.0160 | 5.0160 | 5.0160 | - |
19 Feb 2024 | 5.0180 | 5.0180 | 5.0080 | 5.0080 | 5.0080 | - |
16 Feb 2024 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | - |
15 Feb 2024 | 4.9660 | 4.9660 | 4.9660 | 4.9660 | 4.9660 | - |
14 Feb 2024 | 4.8720 | 4.9130 | 4.8720 | 4.9130 | 4.9130 | 60 |
13 Feb 2024 | 4.8620 | 4.8620 | 4.8620 | 4.8620 | 4.8620 | - |
12 Feb 2024 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | - |
09 Feb 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | - |
08 Feb 2024 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | - |
07 Feb 2024 | 4.6850 | 4.6860 | 4.6850 | 4.6860 | 4.6860 | - |
06 Feb 2024 | 4.6970 | 4.6970 | 4.6510 | 4.6510 | 4.6510 | - |
05 Feb 2024 | 4.6840 | 4.6840 | 4.6840 | 4.6840 | 4.6840 | - |
02 Feb 2024 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | - |
01 Feb 2024 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | - |
31 Jan 2024 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
30 Jan 2024 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | - |
29 Jan 2024 | 4.6000 | 4.6000 | 4.5970 | 4.5970 | 4.5970 | 350 |
26 Jan 2024 | 4.5620 | 4.5620 | 4.5500 | 4.5500 | 4.5500 | - |
25 Jan 2024 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
24 Jan 2024 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | - |
23 Jan 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | - |
22 Jan 2024 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | - |
19 Jan 2024 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | - |
18 Jan 2024 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | - |
17 Jan 2024 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | - |
16 Jan 2024 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | - |
15 Jan 2024 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | - |
12 Jan 2024 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | - |
11 Jan 2024 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | - |
10 Jan 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
09 Jan 2024 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | - |
08 Jan 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
05 Jan 2024 | 4.3640 | 4.3640 | 4.3590 | 4.3590 | 4.3590 | - |
04 Jan 2024 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | - |
03 Jan 2024 | 4.3890 | 4.3890 | 4.3860 | 4.3860 | 4.3860 | 290 |
02 Jan 2024 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | - |
29 Dec 2023 | 4.4590 | 4.4590 | 4.4460 | 4.4460 | 4.4460 | - |
28 Dec 2023 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | - |
27 Dec 2023 | 4.3780 | 4.4630 | 4.3780 | 4.4630 | 4.4630 | 1,132 |
22 Dec 2023 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
21 Dec 2023 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | - |
20 Dec 2023 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | - |
19 Dec 2023 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | - |
18 Dec 2023 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
15 Dec 2023 | 4.3900 | 4.3970 | 4.3900 | 4.3970 | 4.3970 | - |
14 Dec 2023 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | - |
13 Dec 2023 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | - |
12 Dec 2023 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | - |
11 Dec 2023 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
08 Dec 2023 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | - |
07 Dec 2023 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | - |
06 Dec 2023 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |