Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | - |
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | 4.3890 | 4.3890 | 4.1630 | 4.1710 | 4.1710 | 30,219 |
20 Jun 2024 | 4.3290 | 4.4190 | 4.3210 | 4.3860 | 4.3860 | 43,246 |
19 Jun 2024 | 4.3090 | 4.3600 | 4.2750 | 4.3090 | 4.3090 | 16,056 |
18 Jun 2024 | 4.1900 | 4.3500 | 4.1710 | 4.2870 | 4.2870 | 50,445 |
17 Jun 2024 | 4.1620 | 4.2040 | 4.0860 | 4.1660 | 4.1660 | 55,643 |
14 Jun 2024 | 4.1610 | 4.1700 | 4.1000 | 4.1200 | 4.1200 | 21,189 |
13 Jun 2024 | 4.2000 | 4.2050 | 4.0860 | 4.1220 | 4.1220 | 32,179 |
12 Jun 2024 | 4.2070 | 4.2290 | 4.1340 | 4.1980 | 4.1980 | 42,312 |
11 Jun 2024 | 4.2890 | 4.2970 | 4.1530 | 4.1790 | 4.1790 | 126,426 |
10 Jun 2024 | 4.4130 | 4.4140 | 4.2420 | 4.2910 | 4.2910 | 45,421 |
07 Jun 2024 | 4.4870 | 4.4930 | 4.3220 | 4.4170 | 4.4170 | 86,385 |
06 Jun 2024 | 4.5060 | 4.5430 | 4.4520 | 4.4660 | 4.4660 | 11,460 |
05 Jun 2024 | 4.5190 | 4.6040 | 4.4680 | 4.5030 | 4.5030 | 19,075 |
04 Jun 2024 | 4.6330 | 4.6370 | 4.4840 | 4.5040 | 4.5040 | 14,432 |
03 Jun 2024 | 4.5940 | 4.6460 | 4.5690 | 4.5980 | 4.5980 | 37,276 |
31 May 2024 | 4.5790 | 4.5790 | 4.5150 | 4.5320 | 4.5320 | 31,997 |
30 May 2024 | 4.5370 | 4.6110 | 4.5240 | 4.5490 | 4.5490 | 30,230 |
29 May 2024 | 4.7320 | 4.7320 | 4.5190 | 4.5520 | 4.5520 | 69,384 |
28 May 2024 | 4.7480 | 4.8420 | 4.7270 | 4.7330 | 4.7330 | 36,360 |
27 May 2024 | 4.7140 | 4.7710 | 4.7130 | 4.7190 | 4.7190 | 20,283 |
24 May 2024 | 4.7510 | 4.7520 | 4.6500 | 4.7040 | 4.7040 | 17,971 |
23 May 2024 | 4.6730 | 4.8000 | 4.6660 | 4.8000 | 4.8000 | 19,696 |
22 May 2024 | 4.7460 | 4.7460 | 4.6060 | 4.6620 | 4.6620 | 13,757 |
21 May 2024 | 4.8520 | 4.8760 | 4.7220 | 4.7320 | 4.7320 | 24,931 |
20 May 2024 | 4.9480 | 5.0640 | 4.8050 | 4.8340 | 4.8340 | 11,530 |
17 May 2024 | 4.8830 | 5.0160 | 4.8670 | 4.9350 | 4.9350 | 6,484 |
16 May 2024 | 4.8810 | 4.9800 | 4.8190 | 4.9050 | 4.9050 | 68,840 |
15 May 2024 | 4.8990 | 4.9160 | 4.5560 | 4.8940 | 4.8940 | 114,144 |
14 May 2024 | 4.9100 | 5.0240 | 4.8740 | 4.9440 | 4.9440 | 35,166 |
13 May 2024 | 4.8590 | 4.9460 | 4.8550 | 4.9000 | 4.9000 | 24,262 |
10 May 2024 | 4.8670 | 4.9630 | 4.8270 | 4.8410 | 4.8410 | 39,850 |
09 May 2024 | 4.8180 | 4.8970 | 4.8180 | 4.8570 | 4.8570 | 5,241 |
08 May 2024 | 4.8580 | 4.8640 | 4.7770 | 4.8490 | 4.8490 | 21,630 |
07 May 2024 | 4.9480 | 4.9490 | 4.8250 | 4.8670 | 4.8670 | 14,863 |
06 May 2024 | 4.8220 | 5.0020 | 4.8220 | 4.9300 | 4.9300 | 5,532 |
03 May 2024 | 4.9480 | 4.9480 | 4.8230 | 4.8260 | 4.8260 | 17,225 |
02 May 2024 | 4.7470 | 4.9130 | 4.7110 | 4.8640 | 4.8640 | 15,110 |
30 Apr 2024 | 4.7960 | 4.8480 | 4.7210 | 4.7210 | 4.7210 | 21,721 |
29 Apr 2024 | 4.7990 | 4.8000 | 4.7130 | 4.7550 | 4.7550 | 26,746 |
26 Apr 2024 | 4.6390 | 4.9600 | 4.6390 | 4.7910 | 4.7910 | 135,431 |
25 Apr 2024 | 4.5250 | 4.5410 | 4.4350 | 4.4820 | 4.4820 | 24,480 |
24 Apr 2024 | 4.5390 | 4.5690 | 4.4980 | 4.5170 | 4.5170 | 38,612 |
23 Apr 2024 | 4.5570 | 4.5570 | 4.4990 | 4.5030 | 4.5030 | 25,032 |
22 Apr 2024 | 4.5490 | 4.5870 | 4.5130 | 4.5430 | 4.5430 | 20,770 |
19 Apr 2024 | 4.6280 | 4.6290 | 4.5180 | 4.5180 | 4.5180 | 32,616 |
18 Apr 2024 | 4.6510 | 4.6750 | 4.6030 | 4.6360 | 4.6360 | 3,875 |
17 Apr 2024 | 4.6120 | 4.6760 | 4.6000 | 4.6170 | 4.6170 | 24,413 |
16 Apr 2024 | 4.8210 | 4.8240 | 4.6160 | 4.6160 | 4.6160 | 46,683 |
15 Apr 2024 | 4.8700 | 4.9960 | 4.8110 | 4.8410 | 4.8410 | 66,340 |
12 Apr 2024 | 4.9530 | 5.0880 | 4.7980 | 4.8020 | 4.8020 | 47,644 |
11 Apr 2024 | 5.2560 | 5.2640 | 4.8990 | 4.9470 | 4.9470 | 71,650 |
10 Apr 2024 | 5.3740 | 5.4580 | 5.2300 | 5.2720 | 5.2720 | 27,847 |
09 Apr 2024 | 5.3480 | 5.4020 | 5.3160 | 5.3840 | 5.3840 | 77,201 |
08 Apr 2024 | 5.2440 | 5.3480 | 5.2180 | 5.3120 | 5.3120 | 40,212 |
05 Apr 2024 | 5.2180 | 5.2640 | 5.1760 | 5.2420 | 5.2420 | 15,284 |
04 Apr 2024 | 5.1640 | 5.2840 | 5.1260 | 5.1880 | 5.1880 | 53,121 |
03 Apr 2024 | 5.0540 | 5.1840 | 4.9720 | 5.1640 | 5.1640 | 34,900 |
02 Apr 2024 | 4.9830 | 5.1300 | 4.9830 | 5.0500 | 5.0500 | 33,914 |
28 Mar 2024 | 5.0500 | 5.0500 | 4.9030 | 4.9860 | 4.9860 | 17,501 |
27 Mar 2024 | 4.9520 | 5.0380 | 4.9220 | 5.0100 | 5.0100 | 11,741 |
26 Mar 2024 | 5.0040 | 5.0180 | 4.9350 | 4.9650 | 4.9650 | 56,334 |
25 Mar 2024 | 5.0340 | 5.0360 | 4.9460 | 5.0020 | 5.0020 | 23,339 |
22 Mar 2024 | 4.9520 | 5.0340 | 4.9460 | 5.0120 | 5.0120 | 32,244 |
21 Mar 2024 | 4.9260 | 5.0600 | 4.9020 | 4.9390 | 4.9390 | 21,780 |
20 Mar 2024 | 4.8630 | 4.9240 | 4.8110 | 4.8820 | 4.8820 | 36,483 |
19 Mar 2024 | 4.9380 | 4.9460 | 4.7580 | 4.8420 | 4.8420 | 51,683 |
18 Mar 2024 | 4.6900 | 4.9000 | 4.6770 | 4.8510 | 4.8510 | 42,865 |
15 Mar 2024 | 4.6070 | 4.7190 | 4.5820 | 4.6820 | 4.6820 | 16,990 |
14 Mar 2024 | 4.7310 | 4.7360 | 4.6090 | 4.6140 | 4.6140 | 16,000 |
13 Mar 2024 | 4.7490 | 4.7490 | 4.6340 | 4.7300 | 4.7300 | 46,030 |
12 Mar 2024 | 4.5920 | 4.7280 | 4.5920 | 4.7080 | 4.7080 | 15,464 |
11 Mar 2024 | 4.5880 | 4.6520 | 4.5260 | 4.5910 | 4.5910 | 11,083 |
08 Mar 2024 | 4.5770 | 4.6210 | 4.4780 | 4.5690 | 4.5690 | 39,657 |
07 Mar 2024 | 4.5520 | 4.5970 | 4.4980 | 4.5520 | 4.5520 | 27,545 |
06 Mar 2024 | 4.5480 | 4.6340 | 4.5330 | 4.5720 | 4.5720 | 15,534 |
05 Mar 2024 | 4.6070 | 4.6070 | 4.5170 | 4.5170 | 4.5170 | 15,235 |
04 Mar 2024 | 4.7710 | 4.7710 | 4.6060 | 4.6060 | 4.6060 | 21,061 |
01 Mar 2024 | 4.7490 | 4.7630 | 4.6270 | 4.7090 | 4.7090 | 80,605 |
29 Feb 2024 | 4.6970 | 4.7510 | 4.6130 | 4.7170 | 4.7170 | 22,856 |
28 Feb 2024 | 4.6810 | 4.7300 | 4.5910 | 4.6620 | 4.6620 | 106,941 |
27 Feb 2024 | 4.4800 | 4.6710 | 4.4410 | 4.6610 | 4.6610 | 125,297 |
26 Feb 2024 | 4.4320 | 4.4650 | 4.3000 | 4.4610 | 4.4610 | 115,680 |
23 Feb 2024 | 4.4560 | 4.4620 | 4.3800 | 4.4020 | 4.4020 | 113,586 |
22 Feb 2024 | 4.5140 | 4.5600 | 4.4380 | 4.4580 | 4.4580 | 74,455 |
21 Feb 2024 | 4.4960 | 4.5620 | 4.4730 | 4.5070 | 4.5070 | 84,517 |
20 Feb 2024 | 4.5900 | 4.5900 | 4.4550 | 4.4900 | 4.4900 | 57,194 |
19 Feb 2024 | 4.8100 | 4.8100 | 4.5780 | 4.5850 | 4.5850 | 106,263 |
16 Feb 2024 | 4.6780 | 4.8700 | 4.6610 | 4.7960 | 4.7960 | 82,198 |
15 Feb 2024 | 4.9740 | 4.9900 | 4.6360 | 4.6860 | 4.6860 | 134,550 |
14 Feb 2024 | 5.3400 | 5.4580 | 4.9300 | 4.9720 | 4.9720 | 175,031 |
13 Feb 2024 | 5.5960 | 5.6220 | 5.4860 | 5.5100 | 5.5100 | 35,844 |
12 Feb 2024 | 5.5720 | 5.6740 | 5.5240 | 5.6000 | 5.6000 | 7,755 |
09 Feb 2024 | 5.5920 | 5.6000 | 5.4880 | 5.5300 | 5.5300 | 1,448 |
08 Feb 2024 | 5.4900 | 5.6340 | 5.4720 | 5.6020 | 5.6020 | 16,226 |
07 Feb 2024 | 5.5200 | 5.5520 | 5.4500 | 5.4880 | 5.4880 | 5,282 |
06 Feb 2024 | 5.5000 | 5.5780 | 5.4840 | 5.5140 | 5.5140 | 25,435 |
05 Feb 2024 | 5.7140 | 5.7140 | 5.4360 | 5.4960 | 5.4960 | 15,199 |
05 Feb 2024 | 0.15 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |