Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 4.7200 | 4.7200 | 4.3600 | 4.4100 | 4.4100 | 100,100 |
06 May 2024 | 4.7000 | 4.7900 | 4.5100 | 4.5800 | 4.5800 | 156,704 |
03 May 2024 | 4.8600 | 5.0000 | 4.6500 | 4.7400 | 4.7400 | 181,631 |
02 May 2024 | 4.7900 | 4.9700 | 4.7500 | 4.8600 | 4.8600 | 96,732 |
30 Apr 2024 | 4.7600 | 4.8800 | 4.7500 | 4.7800 | 4.7800 | 125,640 |
29 Apr 2024 | 4.8900 | 4.9500 | 4.6700 | 4.7700 | 4.7700 | 262,722 |
26 Apr 2024 | 4.8000 | 4.9800 | 4.7000 | 4.9100 | 4.9100 | 214,509 |
25 Apr 2024 | 4.6800 | 4.8900 | 4.5000 | 4.8000 | 4.8000 | 127,510 |
24 Apr 2024 | 4.7200 | 4.9200 | 4.6700 | 4.6800 | 4.6800 | 117,904 |
23 Apr 2024 | 4.5000 | 4.7200 | 4.4000 | 4.7200 | 4.7200 | 165,902 |
22 Apr 2024 | 4.6500 | 4.8400 | 4.4100 | 4.5000 | 4.5000 | 190,039 |
19 Apr 2024 | 4.4300 | 4.6300 | 4.4100 | 4.6300 | 4.6300 | 200,659 |
18 Apr 2024 | 4.0000 | 4.4100 | 3.9900 | 4.4100 | 4.4100 | 342,504 |
16 Apr 2024 | 4.2000 | 4.3300 | 4.2000 | 4.2000 | 4.2000 | 80,256 |
15 Apr 2024 | 4.4200 | 4.6000 | 4.4200 | 4.4200 | 4.4200 | 160,565 |
12 Apr 2024 | 4.7900 | 4.7900 | 4.6500 | 4.6500 | 4.6500 | 38,209 |
10 Apr 2024 | 5.1000 | 5.1800 | 4.8900 | 4.8900 | 4.8900 | 109,256 |
09 Apr 2024 | 5.3000 | 5.6000 | 5.1000 | 5.1400 | 5.1400 | 281,852 |
08 Apr 2024 | 5.1500 | 5.4000 | 4.9000 | 5.3600 | 5.3600 | 1,033,409 |
05 Apr 2024 | 5.3000 | 5.3000 | 5.0000 | 5.1500 | 5.1500 | 807,803 |
04 Apr 2024 | 5.0200 | 5.0500 | 4.8000 | 5.0500 | 5.0500 | 496,922 |
03 Apr 2024 | 4.8100 | 4.8100 | 4.6000 | 4.8100 | 4.8100 | 693,724 |
02 Apr 2024 | 4.1700 | 4.5900 | 4.1700 | 4.5900 | 4.5900 | 788,007 |
01 Apr 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 25,065 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 676 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 13,230 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 6,600 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5,058 |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 29,498 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | 484,684 |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 921,719 |
08 Feb 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 973,796 |
07 Feb 2024 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 425,035 |
06 Feb 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 292,814 |
05 Feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 398,264 |
02 Feb 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 246,411 |
01 Feb 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 212,661 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 4.0400 | 4.4600 | 4.0400 | 4.4600 | 4.4600 | 774,733 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 4.0500 | 4.2500 | 3.9000 | 4.2500 | 4.2500 | 835,208 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | 4.0000 | 4.2800 | 3.8800 | 4.0500 | 4.0500 | 607,427 |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 120,982 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
01 Jan 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 22,542 |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | - | - | - | - | - | - |
26 Dec 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 13,856 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 63,141 |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | 4.9800 | 4.9800 | 4.9500 | 4.9800 | 4.9800 | 287,448 |
08 Dec 2023 | 4.7500 | 4.7500 | 4.5300 | 4.7500 | 4.7500 | 1,777,671 |
07 Dec 2023 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 341,591 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |