Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.7880 | 4.7880 | 4.7100 | 4.7100 | 4.7100 | 5,476 |
02 May 2024 | 4.7700 | 4.8400 | 4.6750 | 4.7293 | 4.7293 | 4,226 |
01 May 2024 | 4.8100 | 4.9100 | 4.7750 | 4.7750 | 4.7750 | 3,594 |
30 Apr 2024 | 4.7500 | 4.8000 | 4.7100 | 4.7200 | 4.7200 | 505 |
29 Apr 2024 | 4.6850 | 4.8200 | 4.6850 | 4.8200 | 4.8200 | 2,546 |
26 Apr 2024 | 4.4800 | 4.5880 | 4.4700 | 4.5880 | 4.5880 | 1,303 |
25 Apr 2024 | 4.5500 | 4.5500 | 4.4715 | 4.4721 | 4.4721 | 162 |
24 Apr 2024 | 4.6320 | 4.6600 | 4.5800 | 4.6300 | 4.6300 | 1,409 |
23 Apr 2024 | 4.7900 | 4.8407 | 4.6900 | 4.7000 | 4.7000 | 1,307 |
22 Apr 2024 | 5.0600 | 5.1010 | 4.7850 | 4.8700 | 4.8700 | 7,961 |
19 Apr 2024 | 4.9450 | 5.2950 | 4.9200 | 5.2200 | 5.2200 | 33,244 |
18 Apr 2024 | 5.0000 | 5.2400 | 4.9000 | 4.9720 | 4.9720 | 62,590 |
17 Apr 2024 | 5.0147 | 5.6680 | 5.0000 | 5.3197 | 5.3197 | 248,987 |
16 Apr 2024 | 4.0013 | 4.0650 | 3.9930 | 4.0600 | 4.0600 | 21,438 |
15 Apr 2024 | 4.0800 | 4.1600 | 4.0720 | 4.1150 | 4.1150 | 293 |
12 Apr 2024 | 4.1550 | 4.1601 | 4.1400 | 4.1400 | 4.1400 | 754 |
11 Apr 2024 | 4.2800 | 4.3200 | 4.1993 | 4.2450 | 4.2450 | 2,097 |
10 Apr 2024 | 4.2100 | 4.2992 | 4.2100 | 4.2400 | 4.2400 | 4,728 |
09 Apr 2024 | 4.4600 | 4.6800 | 4.3700 | 4.3800 | 4.3800 | 18,757 |
08 Apr 2024 | 4.8300 | 4.8300 | 4.4900 | 4.6100 | 4.6100 | 33,262 |
05 Apr 2024 | 4.8700 | 4.9880 | 4.8200 | 4.9400 | 4.9400 | 36,125 |
04 Apr 2024 | 5.0880 | 5.4284 | 4.9320 | 4.9320 | 4.9320 | 35,340 |
03 Apr 2024 | 5.3200 | 6.0280 | 4.3893 | 5.1000 | 5.1000 | 269,439 |
02 Apr 2024 | 3.9780 | 4.0080 | 3.9380 | 3.9380 | 3.9380 | 982 |
28 Mar 2024 | 3.9380 | 4.1800 | 3.9150 | 4.1800 | 4.1800 | 5,603 |
27 Mar 2024 | 3.8950 | 3.9050 | 3.8950 | 3.8950 | 3.8950 | 1,231 |
26 Mar 2024 | 3.9150 | 3.9328 | 3.8900 | 3.8900 | 3.8900 | 10,395 |
25 Mar 2024 | 3.9280 | 3.9300 | 3.8850 | 3.8950 | 3.8950 | 1,915 |
22 Mar 2024 | 3.8720 | 3.9050 | 3.8709 | 3.8809 | 3.8809 | 1,795 |
21 Mar 2024 | 3.9070 | 3.9550 | 3.9070 | 3.9391 | 3.9391 | 3,200 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 3.8150 | 3.8180 | 3.8150 | 3.8180 | 3.8180 | 218 |
18 Mar 2024 | 3.8250 | 3.8380 | 3.7450 | 3.7850 | 3.7850 | 7,618 |
15 Mar 2024 | 3.8450 | 3.8500 | 3.8450 | 3.8500 | 3.8500 | 4,500 |
14 Mar 2024 | 3.8320 | 3.8450 | 3.8150 | 3.8150 | 3.8150 | 1,449 |
13 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 6 |
12 Mar 2024 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | 50 |
11 Mar 2024 | 4.0000 | 4.0200 | 4.0000 | 4.0200 | 4.0200 | 1,336 |
08 Mar 2024 | 3.8989 | 3.9320 | 3.8989 | 3.9320 | 3.9320 | 500 |
07 Mar 2024 | 3.9500 | 3.9500 | 3.9280 | 3.9280 | 3.9280 | 48 |
06 Mar 2024 | 3.9700 | 4.0900 | 3.9400 | 3.9400 | 3.9400 | 2,053 |
05 Mar 2024 | 4.3100 | 4.3100 | 4.1720 | 4.1720 | 4.1720 | 1,105 |
04 Mar 2024 | 4.2400 | 4.4700 | 4.2350 | 4.2950 | 4.2950 | 3,573 |
01 Mar 2024 | 4.5950 | 4.6800 | 4.5500 | 4.6800 | 4.6800 | 235 |
29 Feb 2024 | 4.5200 | 4.5400 | 4.4850 | 4.4987 | 4.4987 | 620 |
28 Feb 2024 | 4.6400 | 4.6400 | 4.5550 | 4.5550 | 4.5550 | 311 |
27 Feb 2024 | 4.6240 | 4.7000 | 4.6190 | 4.6300 | 4.6300 | 4,546 |
26 Feb 2024 | 4.5150 | 4.5990 | 4.4257 | 4.5401 | 4.5401 | 25,015 |
23 Feb 2024 | 4.3087 | 4.3750 | 4.3080 | 4.3750 | 4.3750 | 792 |
22 Feb 2024 | 4.3050 | 4.3050 | 4.2900 | 4.2900 | 4.2900 | 1,300 |
21 Feb 2024 | 4.3300 | 4.3300 | 4.2620 | 4.2620 | 4.2620 | 909 |
20 Feb 2024 | 4.4400 | 4.4800 | 4.4082 | 4.4082 | 4.4082 | 2,654 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 4.3700 | 4.5383 | 4.3700 | 4.4500 | 4.4500 | 9,776 |
15 Feb 2024 | 4.2900 | 4.3400 | 4.2900 | 4.3400 | 4.3400 | 229 |
14 Feb 2024 | 4.1600 | 4.2189 | 4.1400 | 4.2189 | 4.2189 | 5,363 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 4.1450 | 4.4500 | 4.1450 | 4.4500 | 4.4500 | 840 |
09 Feb 2024 | 3.9200 | 4.0100 | 3.9100 | 4.0020 | 4.0020 | 1,694 |
08 Feb 2024 | 3.9980 | 4.4050 | 3.9980 | 4.1700 | 4.1700 | 15,201 |
07 Feb 2024 | 3.7300 | 3.7300 | 3.6550 | 3.6550 | 3.6550 | 1,300 |
06 Feb 2024 | 3.6650 | 3.7100 | 3.6650 | 3.7100 | 3.7100 | 1,414 |
05 Feb 2024 | 3.5380 | 3.5380 | 3.5250 | 3.5350 | 3.5350 | 540 |
02 Feb 2024 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 153 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 3.6550 | 3.6900 | 3.6450 | 3.6900 | 3.6900 | 1,442 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 3.6750 | 3.8050 | 3.6750 | 3.8050 | 3.8050 | 1,800 |
26 Jan 2024 | 3.7850 | 3.7880 | 3.7688 | 3.7690 | 3.7690 | 844 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 3.9075 | 3.9075 | 3.7150 | 3.7200 | 3.7200 | 1,411 |
22 Jan 2024 | 3.6993 | 3.7680 | 3.6993 | 3.7250 | 3.7250 | 1,411 |
19 Jan 2024 | 3.6220 | 3.6650 | 3.6220 | 3.6650 | 3.6650 | 150 |
18 Jan 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 100 |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 3.9811 | 3.9811 | 3.8250 | 3.8250 | 3.8250 | 2,176 |
11 Jan 2024 | 3.8644 | 3.9150 | 3.7880 | 3.9150 | 3.9150 | 1,532 |
10 Jan 2024 | 4.1620 | 4.1620 | 3.8850 | 3.9220 | 3.9220 | 1,601 |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 4.0550 | 4.2290 | 4.0550 | 4.2290 | 4.2290 | 1,446 |
05 Jan 2024 | 4.1500 | 4.2108 | 4.0900 | 4.2008 | 4.2008 | 9,213 |
04 Jan 2024 | 4.2900 | 4.2900 | 4.1980 | 4.2392 | 4.2392 | 7,358 |
03 Jan 2024 | 4.4250 | 4.4250 | 4.3620 | 4.3650 | 4.3650 | 186 |
02 Jan 2024 | 4.2000 | 4.5708 | 4.2000 | 4.5692 | 4.5692 | 20,534 |
29 Dec 2023 | 4.2820 | 4.2820 | 4.2193 | 4.2193 | 4.2193 | 3,305 |
28 Dec 2023 | 4.2850 | 4.2880 | 4.2212 | 4.2212 | 4.2212 | 322 |
27 Dec 2023 | 4.1580 | 4.2350 | 4.1113 | 4.2320 | 4.2320 | 4,039 |
22 Dec 2023 | 3.9300 | 4.0150 | 3.9300 | 4.0150 | 4.0150 | 605 |
21 Dec 2023 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | 1 |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | 3.9200 | 3.9800 | 3.9200 | 3.9800 | 3.9800 | 17,605 |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 1,400 |
13 Dec 2023 | 3.7890 | 3.7890 | 3.7650 | 3.7650 | 3.7650 | 200 |
12 Dec 2023 | 3.7100 | 3.7100 | 3.6450 | 3.6450 | 3.6450 | 208 |
11 Dec 2023 | 3.6589 | 3.6589 | 3.6589 | 3.6589 | 3.6589 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |