Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 5.51 | 5.52 | 5.51 | 5.52 | 5.52 | 94 |
27 Mar 2024 | 5.33 | 5.34 | 5.33 | 5.33 | 5.33 | - |
26 Mar 2024 | 5.35 | 5.38 | 5.35 | 5.38 | 5.38 | - |
25 Mar 2024 | 5.19 | 5.19 | 5.14 | 5.14 | 5.14 | - |
22 Mar 2024 | 5.20 | 5.34 | 5.20 | 5.28 | 5.28 | - |
21 Mar 2024 | 5.10 | 5.30 | 5.10 | 5.15 | 5.15 | 94 |
20 Mar 2024 | 4.85 | 4.88 | 4.85 | 4.88 | 4.88 | - |
19 Mar 2024 | 4.84 | 4.91 | 4.84 | 4.87 | 4.87 | - |
18 Mar 2024 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | - |
15 Mar 2024 | 5.83 | 5.93 | 5.83 | 5.83 | 5.83 | - |
14 Mar 2024 | 5.17 | 5.18 | 5.14 | 5.14 | 5.14 | - |
13 Mar 2024 | 4.85 | 4.85 | 4.83 | 4.83 | 4.83 | - |
12 Mar 2024 | 4.78 | 4.82 | 4.77 | 4.81 | 4.81 | - |
11 Mar 2024 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | - |
08 Mar 2024 | 4.89 | 4.90 | 4.84 | 4.84 | 4.84 | - |
07 Mar 2024 | 4.74 | 4.78 | 4.74 | 4.78 | 4.78 | - |
06 Mar 2024 | 4.59 | 4.70 | 4.59 | 4.69 | 4.69 | - |
05 Mar 2024 | 4.64 | 4.65 | 4.61 | 4.61 | 4.61 | - |
04 Mar 2024 | 4.74 | 4.75 | 4.74 | 4.74 | 4.74 | - |
01 Mar 2024 | 4.74 | 4.90 | 4.74 | 4.90 | 4.90 | - |
29 Feb 2024 | 4.80 | 4.89 | 4.79 | 4.88 | 4.88 | - |
28 Feb 2024 | 5.10 | 5.14 | 5.10 | 5.11 | 5.11 | - |
27 Feb 2024 | 4.76 | 4.76 | 4.59 | 4.59 | 4.59 | - |
26 Feb 2024 | 4.92 | 4.93 | 4.92 | 4.93 | 4.93 | - |
23 Feb 2024 | 4.81 | 4.82 | 4.80 | 4.82 | 4.82 | - |
22 Feb 2024 | 4.77 | 4.80 | 4.77 | 4.80 | 4.80 | - |
21 Feb 2024 | 4.72 | 4.73 | 4.72 | 4.72 | 4.72 | - |
20 Feb 2024 | 4.70 | 4.81 | 4.70 | 4.78 | 4.78 | - |
19 Feb 2024 | 4.79 | 4.79 | 4.70 | 4.70 | 4.70 | - |
16 Feb 2024 | 4.69 | 4.69 | 4.65 | 4.67 | 4.67 | - |
15 Feb 2024 | 4.62 | 4.63 | 4.49 | 4.49 | 4.49 | - |
14 Feb 2024 | 4.58 | 4.61 | 4.54 | 4.54 | 4.54 | - |
13 Feb 2024 | 4.73 | 4.73 | 4.63 | 4.63 | 4.63 | - |
12 Feb 2024 | 4.57 | 4.58 | 4.57 | 4.57 | 4.57 | - |
09 Feb 2024 | 4.55 | 4.56 | 4.55 | 4.56 | 4.56 | - |
08 Feb 2024 | 4.57 | 4.58 | 4.56 | 4.57 | 4.57 | - |
07 Feb 2024 | 4.70 | 4.71 | 4.69 | 4.71 | 4.71 | - |
06 Feb 2024 | 4.71 | 4.71 | 4.69 | 4.69 | 4.69 | - |
05 Feb 2024 | 4.93 | 4.93 | 4.91 | 4.93 | 4.93 | - |
02 Feb 2024 | 4.72 | 4.72 | 4.66 | 4.67 | 4.67 | - |
01 Feb 2024 | 4.66 | 4.68 | 4.66 | 4.67 | 4.67 | - |
31 Jan 2024 | 4.84 | 4.84 | 4.77 | 4.77 | 4.77 | - |
30 Jan 2024 | 4.77 | 4.77 | 4.75 | 4.75 | 4.75 | - |
29 Jan 2024 | 4.74 | 4.75 | 4.74 | 4.75 | 4.75 | - |
26 Jan 2024 | 4.65 | 4.66 | 4.65 | 4.65 | 4.65 | - |
25 Jan 2024 | 4.81 | 4.83 | 4.80 | 4.82 | 4.82 | - |
24 Jan 2024 | 4.78 | 4.80 | 4.77 | 4.80 | 4.80 | - |
23 Jan 2024 | 4.82 | 4.82 | 4.74 | 4.78 | 4.78 | - |
22 Jan 2024 | 4.84 | 4.87 | 4.84 | 4.86 | 4.86 | - |
19 Jan 2024 | 4.74 | 4.78 | 4.70 | 4.78 | 4.78 | - |
18 Jan 2024 | 4.89 | 4.95 | 4.81 | 4.81 | 4.81 | - |
17 Jan 2024 | 5.05 | 5.05 | 5.02 | 5.03 | 5.03 | - |
16 Jan 2024 | 5.22 | 5.30 | 5.22 | 5.30 | 5.30 | - |
15 Jan 2024 | 5.14 | 5.14 | 5.03 | 5.05 | 5.05 | - |
12 Jan 2024 | 4.89 | 4.92 | 4.89 | 4.91 | 4.91 | - |
11 Jan 2024 | 4.93 | 4.94 | 4.89 | 4.89 | 4.89 | - |
10 Jan 2024 | 4.83 | 4.85 | 4.83 | 4.84 | 4.84 | - |
09 Jan 2024 | 4.87 | 4.87 | 4.86 | 4.87 | 4.87 | - |
08 Jan 2024 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | - |
05 Jan 2024 | 4.67 | 4.71 | 4.67 | 4.70 | 4.70 | - |
04 Jan 2024 | 4.73 | 4.74 | 4.63 | 4.63 | 4.63 | - |
03 Jan 2024 | 4.65 | 4.65 | 4.64 | 4.65 | 4.65 | - |
02 Jan 2024 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | - |
29 Dec 2023 | 4.63 | 4.63 | 4.62 | 4.63 | 4.63 | - |
28 Dec 2023 | 4.61 | 4.61 | 4.59 | 4.59 | 4.59 | - |
27 Dec 2023 | 4.58 | 4.58 | 4.54 | 4.55 | 4.55 | - |
22 Dec 2023 | 4.62 | 4.62 | 4.57 | 4.59 | 4.59 | - |
21 Dec 2023 | 4.57 | 4.57 | 4.55 | 4.56 | 4.56 | - |
20 Dec 2023 | 4.53 | 4.53 | 4.51 | 4.51 | 4.51 | - |
19 Dec 2023 | 4.59 | 4.59 | 4.57 | 4.57 | 4.57 | - |
18 Dec 2023 | 4.64 | 4.64 | 4.61 | 4.62 | 4.62 | - |
15 Dec 2023 | 4.74 | 4.76 | 4.74 | 4.75 | 4.75 | - |
14 Dec 2023 | 4.94 | 4.94 | 4.89 | 4.89 | 4.89 | - |
13 Dec 2023 | 5.02 | 5.17 | 5.02 | 5.17 | 5.17 | - |
12 Dec 2023 | 5.21 | 5.24 | 5.21 | 5.24 | 5.24 | - |
11 Dec 2023 | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | - |
08 Dec 2023 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | - |
07 Dec 2023 | 4.70 | 4.74 | 4.70 | 4.73 | 4.73 | - |
06 Dec 2023 | 4.28 | 4.29 | 4.26 | 4.26 | 4.26 | - |
05 Dec 2023 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | - |
04 Dec 2023 | 3.97 | 3.97 | 3.95 | 3.95 | 3.95 | - |
01 Dec 2023 | 3.87 | 3.92 | 3.87 | 3.92 | 3.92 | - |
30 Nov 2023 | 3.84 | 3.85 | 3.84 | 3.85 | 3.85 | - |
29 Nov 2023 | 3.81 | 3.82 | 3.81 | 3.82 | 3.82 | - |
28 Nov 2023 | 3.84 | 3.84 | 3.80 | 3.81 | 3.81 | - |
27 Nov 2023 | 3.86 | 3.87 | 3.84 | 3.84 | 3.84 | - |
24 Nov 2023 | 3.88 | 3.89 | 3.88 | 3.88 | 3.88 | - |
23 Nov 2023 | 3.97 | 3.97 | 3.96 | 3.96 | 3.96 | - |
22 Nov 2023 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | - |
21 Nov 2023 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | - |
20 Nov 2023 | 4.01 | 4.03 | 4.01 | 4.03 | 4.03 | - |
17 Nov 2023 | 3.97 | 3.98 | 3.97 | 3.97 | 3.97 | - |
16 Nov 2023 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | - |
15 Nov 2023 | 3.95 | 4.05 | 3.95 | 4.05 | 4.05 | - |
14 Nov 2023 | 4.02 | 4.05 | 4.02 | 4.04 | 4.04 | - |
13 Nov 2023 | 4.01 | 4.07 | 4.01 | 4.07 | 4.07 | - |
10 Nov 2023 | 3.99 | 4.01 | 3.97 | 4.01 | 4.01 | - |
09 Nov 2023 | 3.97 | 3.98 | 3.96 | 3.98 | 3.98 | - |
08 Nov 2023 | 3.92 | 4.09 | 3.92 | 3.96 | 3.96 | 875 |
07 Nov 2023 | 4.05 | 4.08 | 3.95 | 4.08 | 4.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |