Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 267 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 5.18 | 5.20 | 5.18 | 5.18 | 5.18 | 393 |
29 Apr 2024 | 5.16 | 5.22 | 5.16 | 5.22 | 5.22 | 668 |
26 Apr 2024 | 5.18 | 5.18 | 5.16 | 5.16 | 5.16 | 896 |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | 525 |
23 Apr 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 703 |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 5.02 | 5.02 | 4.94 | 4.94 | 4.94 | 363 |
18 Apr 2024 | 5.06 | 5.09 | 5.06 | 5.09 | 5.09 | 445 |
17 Apr 2024 | 5.11 | 5.11 | 5.05 | 5.05 | 5.05 | 624 |
16 Apr 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1 |
15 Apr 2024 | 5.23 | 5.28 | 5.18 | 5.18 | 5.18 | 2,490 |
12 Apr 2024 | 5.19 | 5.19 | 5.11 | 5.11 | 5.11 | 1,288 |
11 Apr 2024 | 5.14 | 5.20 | 5.14 | 5.18 | 5.18 | 1,907 |
10 Apr 2024 | 5.29 | 5.29 | 5.14 | 5.14 | 5.14 | 908 |
09 Apr 2024 | 5.28 | 5.31 | 5.24 | 5.24 | 5.24 | 1,890 |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 301 |
03 Apr 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 2,091 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 5.23 | 5.28 | 5.22 | 5.26 | 5.26 | 1,636 |
26 Mar 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 398 |
25 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 432 |
22 Mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 930 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 5.25 | 5.25 | 5.23 | 5.23 | 5.23 | 830 |
18 Mar 2024 | 5.11 | 5.28 | 5.11 | 5.28 | 5.28 | 9,030 |
15 Mar 2024 | 4.94 | 5.08 | 4.94 | 5.07 | 5.07 | 3,892 |
14 Mar 2024 | 5.08 | 5.11 | 4.97 | 4.97 | 4.97 | 3,956 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 5.04 | 5.04 | 5.01 | 5.01 | 5.01 | 1,600 |
07 Mar 2024 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | 1,974 |
06 Mar 2024 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | 752 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 392 |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 456 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 5.09 | 5.09 | 4.85 | 4.90 | 4.90 | 10,252 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 6,492 |
31 Jan 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1,161 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | 838 |
18 Jan 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 194 |
17 Jan 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 8 |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 5.26 | 5.34 | 5.26 | 5.34 | 5.34 | 2,888 |
05 Jan 2024 | 5.28 | 5.32 | 5.28 | 5.32 | 5.32 | 1,174 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 5.36 | 5.36 | 5.31 | 5.31 | 5.31 | 5,579 |
02 Jan 2024 | 5.54 | 5.54 | 5.51 | 5.51 | 5.51 | 1,436 |
29 Dec 2023 | 5.54 | 5.54 | 5.49 | 5.49 | 5.49 | 3,490 |
28 Dec 2023 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1,986 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 250 |
19 Dec 2023 | 5.36 | 5.38 | 5.35 | 5.38 | 5.38 | 2,528 |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 3,633 |
14 Dec 2023 | 5.22 | 5.26 | 5.22 | 5.26 | 5.26 | 678 |
13 Dec 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 524 |
12 Dec 2023 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2,123 |
11 Dec 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2,607 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |