Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.4150 | 4.6450 | 4.4150 | 4.6250 | 4.6250 | 1,200 |
02 May 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
30 Apr 2024 | 4.5050 | 4.5450 | 4.5050 | 4.5450 | 4.5450 | 100 |
29 Apr 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
26 Apr 2024 | 4.4150 | 4.4850 | 4.4150 | 4.4850 | 4.4850 | 40 |
25 Apr 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
24 Apr 2024 | 4.7150 | 4.7950 | 4.7150 | 4.7850 | 4.7850 | 200 |
23 Apr 2024 | 4.4100 | 4.6650 | 4.4100 | 4.6650 | 4.6650 | 150 |
22 Apr 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
19 Apr 2024 | 4.2100 | 4.3000 | 4.2100 | 4.3000 | 4.3000 | 1,000 |
18 Apr 2024 | 4.2250 | 4.2250 | 4.2150 | 4.2150 | 4.2150 | 440 |
17 Apr 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
16 Apr 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
15 Apr 2024 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | - |
12 Apr 2024 | 4.4550 | 4.4550 | 4.3650 | 4.3650 | 4.3650 | 200 |
11 Apr 2024 | 4.3200 | 4.5350 | 4.3200 | 4.5350 | 4.5350 | 10 |
10 Apr 2024 | 4.2650 | 4.3200 | 4.2650 | 4.3200 | 4.3200 | 500 |
09 Apr 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
08 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
05 Apr 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
04 Apr 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
03 Apr 2024 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | - |
02 Apr 2024 | 4.2550 | 4.2550 | 4.1900 | 4.1900 | 4.1900 | 100 |
28 Mar 2024 | 4.3280 | 4.3280 | 4.2620 | 4.2620 | 4.2620 | 60 |
27 Mar 2024 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | - |
26 Mar 2024 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | - |
25 Mar 2024 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | 230 |
22 Mar 2024 | 4.2820 | 4.3760 | 4.2820 | 4.3760 | 4.3760 | 200 |
21 Mar 2024 | 4.4140 | 4.4440 | 4.4140 | 4.4440 | 4.4440 | 435 |
20 Mar 2024 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | - |
19 Mar 2024 | 4.3220 | 4.3360 | 4.3220 | 4.3340 | 4.3340 | 210 |
18 Mar 2024 | 4.5400 | 4.5400 | 4.4580 | 4.4580 | 4.4580 | 850 |
15 Mar 2024 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | - |
14 Mar 2024 | 4.6120 | 4.6120 | 4.5340 | 4.5340 | 4.5340 | 20 |
13 Mar 2024 | 4.3940 | 4.6700 | 4.3940 | 4.6240 | 4.6240 | 1,945 |
12 Mar 2024 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | - |
11 Mar 2024 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | - |
08 Mar 2024 | 4.3640 | 4.3640 | 4.1860 | 4.1860 | 4.1860 | 20 |
07 Mar 2024 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | - |
06 Mar 2024 | 4.1380 | 4.1780 | 4.1380 | 4.1780 | 4.1780 | 2,000 |
05 Mar 2024 | 4.1520 | 4.1740 | 4.1520 | 4.1740 | 4.1740 | 2,000 |
04 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
01 Mar 2024 | 4.1220 | 4.2880 | 4.1220 | 4.2880 | 4.2880 | 293 |
29 Feb 2024 | 4.0420 | 4.0420 | 4.0420 | 4.0420 | 4.0420 | - |
28 Feb 2024 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | - |
27 Feb 2024 | 4.0260 | 4.0260 | 4.0140 | 4.0140 | 4.0140 | 100 |
26 Feb 2024 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | - |
23 Feb 2024 | 4.0240 | 4.0540 | 4.0240 | 4.0540 | 4.0540 | 1 |
22 Feb 2024 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | - |
21 Feb 2024 | 4.0820 | 4.0820 | 4.0820 | 4.0820 | 4.0820 | - |
20 Feb 2024 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | - |
19 Feb 2024 | 4.1080 | 4.1080 | 4.0840 | 4.0840 | 4.0840 | 40 |
16 Feb 2024 | 4.2080 | 4.3000 | 4.2080 | 4.2300 | 4.2300 | 900 |
15 Feb 2024 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | - |
14 Feb 2024 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | - |
13 Feb 2024 | 4.1600 | 4.2060 | 4.1600 | 4.2060 | 4.2060 | 100 |
12 Feb 2024 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | - |
09 Feb 2024 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | - |
08 Feb 2024 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | - |
07 Feb 2024 | 3.9120 | 3.9240 | 3.9120 | 3.9220 | 3.9220 | 193 |
06 Feb 2024 | 3.9300 | 3.9300 | 3.8500 | 3.8500 | 3.8500 | 500 |
05 Feb 2024 | 3.9000 | 3.9180 | 3.8880 | 3.9180 | 3.9180 | 635 |
02 Feb 2024 | 4.0860 | 4.1360 | 4.0860 | 4.1360 | 4.1360 | 300 |
01 Feb 2024 | 4.0460 | 4.0580 | 4.0460 | 4.0580 | 4.0580 | 100 |
31 Jan 2024 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | - |
30 Jan 2024 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | - |
29 Jan 2024 | 4.0280 | 4.0280 | 3.9740 | 3.9740 | 3.9740 | 100 |
26 Jan 2024 | 4.1160 | 4.1160 | 4.1000 | 4.1000 | 4.1000 | 333 |
25 Jan 2024 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | - |
24 Jan 2024 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | - |
23 Jan 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
22 Jan 2024 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | - |
19 Jan 2024 | 3.8500 | 3.9600 | 3.8280 | 3.9600 | 3.9600 | 2,075 |
18 Jan 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
17 Jan 2024 | 4.0000 | 4.0000 | 3.9040 | 3.9040 | 3.9040 | 5,000 |
16 Jan 2024 | 4.0880 | 4.0880 | 4.0380 | 4.0380 | 4.0380 | 200 |
15 Jan 2024 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | - |
12 Jan 2024 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | - |
11 Jan 2024 | 4.1600 | 4.8320 | 4.1600 | 4.4720 | 4.4720 | 1,493 |
10 Jan 2024 | 3.9520 | 3.9680 | 3.9520 | 3.9680 | 3.9680 | 1,300 |
09 Jan 2024 | 4.0480 | 4.0480 | 4.0360 | 4.0360 | 4.0360 | 150 |
08 Jan 2024 | 3.9740 | 4.0500 | 3.9740 | 4.0500 | 4.0500 | 330 |
05 Jan 2024 | 4.0440 | 4.0440 | 4.0180 | 4.0180 | 4.0180 | 400 |
04 Jan 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
03 Jan 2024 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | - |
02 Jan 2024 | 4.2720 | 4.2720 | 4.1120 | 4.1140 | 4.1140 | 1,075 |
29 Dec 2023 | 4.2100 | 4.3540 | 4.2100 | 4.3540 | 4.3540 | 500 |
28 Dec 2023 | 4.2260 | 4.2260 | 4.2000 | 4.2000 | 4.2000 | 1,500 |
27 Dec 2023 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | - |
22 Dec 2023 | 4.1220 | 4.1220 | 4.0420 | 4.0720 | 4.0720 | 620 |
21 Dec 2023 | 4.2200 | 4.2800 | 4.1300 | 4.1300 | 4.1300 | 2,200 |
20 Dec 2023 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | - |
19 Dec 2023 | 4.1980 | 4.2260 | 4.1980 | 4.2000 | 4.2000 | 400 |
18 Dec 2023 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | - |
15 Dec 2023 | 4.3460 | 4.5760 | 4.3460 | 4.5000 | 4.5000 | 1,080 |
14 Dec 2023 | 4.0460 | 4.3900 | 4.0460 | 4.3120 | 4.3120 | 600 |
13 Dec 2023 | 4.0040 | 4.0560 | 4.0040 | 4.0560 | 4.0560 | 500 |
12 Dec 2023 | 4.0900 | 4.0900 | 4.0080 | 4.0600 | 4.0600 | 6,025 |
11 Dec 2023 | 4.1860 | 4.1860 | 4.1280 | 4.1280 | 4.1280 | 300 |
08 Dec 2023 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |