Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | 5,900 |
16 May 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
15 May 2024 | 5.00 | 5.20 | 4.96 | 5.20 | 5.20 | 141,900 |
14 May 2024 | 4.98 | 5.10 | 4.96 | 4.98 | 4.98 | 174,900 |
13 May 2024 | 4.78 | 5.00 | 4.66 | 4.94 | 4.94 | 272,900 |
10 May 2024 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | 32,400 |
09 May 2024 | 4.80 | 4.80 | 4.66 | 4.66 | 4.66 | 22,100 |
08 May 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 100 |
07 May 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
03 May 2024 | 4.62 | 4.78 | 4.62 | 4.78 | 4.78 | 1,200 |
02 May 2024 | 4.78 | 4.80 | 4.76 | 4.80 | 4.80 | 7,100 |
30 Apr 2024 | 4.76 | 4.80 | 4.76 | 4.76 | 4.76 | 11,500 |
29 Apr 2024 | 4.80 | 4.80 | 4.76 | 4.80 | 4.80 | 3,300 |
26 Apr 2024 | 4.78 | 4.80 | 4.60 | 4.78 | 4.78 | 7,700 |
25 Apr 2024 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | 2,600 |
24 Apr 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
23 Apr 2024 | 4.72 | 4.80 | 4.70 | 4.80 | 4.80 | 299,900 |
22 Apr 2024 | 4.74 | 4.74 | 4.70 | 4.74 | 4.74 | 10,600 |
19 Apr 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
18 Apr 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
17 Apr 2024 | 4.40 | 4.50 | 4.38 | 4.50 | 4.50 | 11,700 |
11 Apr 2024 | 4.50 | 4.50 | 4.36 | 4.48 | 4.48 | 81,200 |
10 Apr 2024 | 4.36 | 4.80 | 4.28 | 4.30 | 4.30 | 119,000 |
09 Apr 2024 | 4.40 | 4.42 | 4.30 | 4.30 | 4.30 | 171,000 |
05 Apr 2024 | 4.52 | 4.52 | 4.34 | 4.40 | 4.40 | 111,700 |
04 Apr 2024 | 4.56 | 4.56 | 4.48 | 4.50 | 4.50 | 37,400 |
03 Apr 2024 | 4.70 | 4.70 | 4.54 | 4.56 | 4.56 | 24,300 |
02 Apr 2024 | 4.68 | 4.70 | 4.58 | 4.58 | 4.58 | 85,300 |
01 Apr 2024 | 4.86 | 4.86 | 4.68 | 4.68 | 4.68 | 8,200 |
29 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 32,600 |
28 Mar 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
27 Mar 2024 | 4.76 | 4.86 | 4.70 | 4.74 | 4.74 | 102,900 |
26 Mar 2024 | 4.76 | 4.78 | 4.76 | 4.76 | 4.76 | 126,200 |
25 Mar 2024 | 4.72 | 4.78 | 4.72 | 4.78 | 4.78 | 2,800 |
22 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
21 Mar 2024 | 4.68 | 4.72 | 4.66 | 4.70 | 4.70 | 51,200 |
20 Mar 2024 | 4.64 | 4.72 | 4.64 | 4.70 | 4.70 | 26,400 |
19 Mar 2024 | 4.74 | 4.74 | 4.58 | 4.58 | 4.58 | 39,800 |
18 Mar 2024 | 4.70 | 4.72 | 4.58 | 4.58 | 4.58 | 107,200 |
15 Mar 2024 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | 67,100 |
14 Mar 2024 | 4.74 | 4.74 | 4.68 | 4.68 | 4.68 | 38,800 |
13 Mar 2024 | 4.86 | 4.86 | 4.72 | 4.74 | 4.74 | 373,400 |
12 Mar 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
12 Mar 2024 | 0.1792 Dividend | |||||
11 Mar 2024 | 4.92 | 5.00 | 4.86 | 4.94 | 4.76 | 23,500 |
08 Mar 2024 | 4.92 | 4.92 | 4.84 | 4.84 | 4.66 | 113,900 |
07 Mar 2024 | 4.94 | 4.94 | 4.84 | 4.84 | 4.66 | 69,600 |
06 Mar 2024 | 4.90 | 4.90 | 4.66 | 4.84 | 4.66 | 312,600 |
05 Mar 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.70 | 307,200 |
04 Mar 2024 | 4.96 | 4.96 | 4.84 | 4.88 | 4.70 | 201,300 |
01 Mar 2024 | 4.98 | 4.98 | 4.84 | 4.86 | 4.68 | 63,700 |
29 Feb 2024 | 5.00 | 5.00 | 4.90 | 4.92 | 4.74 | 48,900 |
28 Feb 2024 | 4.58 | 5.35 | 4.54 | 4.96 | 4.78 | 398,700 |
27 Feb 2024 | 4.48 | 4.48 | 4.46 | 4.46 | 4.30 | 14,100 |
23 Feb 2024 | 4.42 | 4.50 | 4.42 | 4.42 | 4.26 | 59,000 |
22 Feb 2024 | 4.52 | 4.58 | 4.42 | 4.42 | 4.26 | 212,500 |
21 Feb 2024 | 4.52 | 4.52 | 4.44 | 4.44 | 4.28 | 210,200 |
20 Feb 2024 | 4.56 | 4.56 | 4.44 | 4.48 | 4.32 | 68,700 |
19 Feb 2024 | 4.58 | 4.58 | 4.50 | 4.50 | 4.34 | 9,400 |
16 Feb 2024 | 4.56 | 4.56 | 4.46 | 4.46 | 4.30 | 28,900 |
15 Feb 2024 | 4.54 | 4.58 | 4.48 | 4.52 | 4.36 | 38,400 |
14 Feb 2024 | 4.60 | 4.60 | 4.48 | 4.48 | 4.32 | 17,100 |
13 Feb 2024 | 4.64 | 4.64 | 4.50 | 4.50 | 4.34 | 29,300 |
12 Feb 2024 | 4.62 | 4.64 | 4.52 | 4.52 | 4.36 | 77,400 |
09 Feb 2024 | 4.70 | 4.70 | 4.52 | 4.54 | 4.38 | 162,100 |
08 Feb 2024 | 4.56 | 4.60 | 4.54 | 4.58 | 4.41 | 161,500 |
07 Feb 2024 | 4.66 | 4.70 | 4.56 | 4.68 | 4.51 | 35,000 |
06 Feb 2024 | 4.70 | 4.70 | 4.54 | 4.60 | 4.43 | 44,700 |
05 Feb 2024 | 4.74 | 4.80 | 4.54 | 4.60 | 4.43 | 82,700 |
02 Feb 2024 | 4.68 | 4.68 | 4.62 | 4.68 | 4.51 | 5,300 |
01 Feb 2024 | 4.76 | 4.76 | 4.52 | 4.54 | 4.38 | 35,900 |
31 Jan 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.39 | 29,200 |
30 Jan 2024 | 4.58 | 4.70 | 4.56 | 4.56 | 4.39 | 42,900 |
29 Jan 2024 | 4.70 | 4.70 | 4.60 | 4.60 | 4.43 | 61,400 |
26 Jan 2024 | 4.68 | 4.68 | 4.60 | 4.62 | 4.45 | 63,100 |
25 Jan 2024 | 4.68 | 4.72 | 4.64 | 4.64 | 4.47 | 97,800 |
24 Jan 2024 | 4.46 | 4.72 | 4.46 | 4.68 | 4.51 | 340,600 |
23 Jan 2024 | 4.52 | 4.54 | 4.44 | 4.44 | 4.28 | 329,300 |
22 Jan 2024 | 4.56 | 4.60 | 4.54 | 4.54 | 4.38 | 134,800 |
19 Jan 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.43 | 400 |
18 Jan 2024 | 4.70 | 4.70 | 4.60 | 4.60 | 4.43 | 20,700 |
17 Jan 2024 | 4.68 | 4.68 | 4.54 | 4.60 | 4.43 | 97,700 |
16 Jan 2024 | 4.78 | 4.78 | 4.68 | 4.68 | 4.51 | 91,400 |
15 Jan 2024 | 4.86 | 4.86 | 4.74 | 4.78 | 4.61 | 204,200 |
12 Jan 2024 | 4.96 | 4.96 | 4.84 | 4.84 | 4.66 | 46,400 |
11 Jan 2024 | 4.98 | 5.00 | 4.84 | 4.84 | 4.66 | 153,900 |
10 Jan 2024 | 4.98 | 5.25 | 4.96 | 4.98 | 4.80 | 25,100 |
09 Jan 2024 | 4.92 | 4.92 | 4.90 | 4.90 | 4.72 | 55,700 |
08 Jan 2024 | 5.05 | 5.10 | 4.94 | 4.98 | 4.80 | 14,500 |
05 Jan 2024 | 4.98 | 4.98 | 4.94 | 4.98 | 4.80 | 23,900 |
04 Jan 2024 | 5.00 | 5.05 | 4.94 | 4.98 | 4.80 | 6,100 |
03 Jan 2024 | 4.98 | 5.00 | 4.98 | 5.00 | 4.82 | 3,300 |
28 Dec 2023 | 4.90 | 5.00 | 4.88 | 4.90 | 4.72 | 27,700 |
27 Dec 2023 | 4.94 | 4.94 | 4.86 | 4.86 | 4.68 | 61,500 |
26 Dec 2023 | 4.94 | 4.96 | 4.88 | 4.88 | 4.70 | 28,200 |
25 Dec 2023 | 4.96 | 5.05 | 4.86 | 4.90 | 4.72 | 93,800 |
22 Dec 2023 | 5.10 | 5.10 | 4.86 | 4.90 | 4.72 | 184,300 |
21 Dec 2023 | 5.00 | 5.15 | 4.90 | 4.96 | 4.78 | 202,900 |
20 Dec 2023 | 5.00 | 5.15 | 5.00 | 5.10 | 4.91 | 50,500 |
19 Dec 2023 | 5.10 | 5.10 | 5.05 | 5.10 | 4.91 | 1,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |