Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 4.8970 | 4.8970 | 4.8970 | 4.8970 | 4.8970 | 1 |
30 Apr 2024 | 4.9240 | 4.9240 | 4.8990 | 4.8990 | 4.8990 | 1 |
29 Apr 2024 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | - |
26 Apr 2024 | 4.8630 | 4.8630 | 4.8630 | 4.8630 | 4.8630 | - |
25 Apr 2024 | 4.8560 | 4.8560 | 4.8560 | 4.8560 | 4.8560 | - |
24 Apr 2024 | 4.8490 | 4.8490 | 4.8490 | 4.8490 | 4.8490 | - |
23 Apr 2024 | 4.8260 | 4.8260 | 4.8260 | 4.8260 | 4.8260 | - |
22 Apr 2024 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | - |
19 Apr 2024 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | - |
18 Apr 2024 | 4.8120 | 4.8120 | 4.8120 | 4.8120 | 4.8120 | - |
17 Apr 2024 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 100 |
16 Apr 2024 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | - |
15 Apr 2024 | 4.7870 | 4.7870 | 4.7870 | 4.7870 | 4.7870 | - |
12 Apr 2024 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | - |
11 Apr 2024 | 4.7040 | 4.7040 | 4.7040 | 4.7040 | 4.7040 | 50 |
10 Apr 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 270 |
09 Apr 2024 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | - |
08 Apr 2024 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | - |
05 Apr 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
04 Apr 2024 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | - |
03 Apr 2024 | 4.6400 | 4.6400 | 4.6300 | 4.6300 | 4.6300 | 1 |
02 Apr 2024 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | - |
01 Apr 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
28 Mar 2024 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | - |
27 Mar 2024 | 4.5120 | 4.5120 | 4.5120 | 4.5120 | 4.5120 | - |
26 Mar 2024 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | - |
25 Mar 2024 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | - |
22 Mar 2024 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | - |
21 Mar 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 635 |
20 Mar 2024 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | - |
19 Mar 2024 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | - |
18 Mar 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | - |
15 Mar 2024 | 4.6130 | 4.6250 | 4.6130 | 4.6130 | 4.6130 | 1 |
14 Mar 2024 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | - |
13 Mar 2024 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | - |
12 Mar 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
11 Mar 2024 | 4.6390 | 4.6390 | 4.6390 | 4.6390 | 4.6390 | - |
08 Mar 2024 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | - |
07 Mar 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
06 Mar 2024 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | - |
05 Mar 2024 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | - |
04 Mar 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
01 Mar 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
29 Feb 2024 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | - |
28 Feb 2024 | 4.5870 | 4.5870 | 4.5870 | 4.5870 | 4.5870 | - |
27 Feb 2024 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | - |
26 Feb 2024 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
23 Feb 2024 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | - |
22 Feb 2024 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | - |
21 Feb 2024 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
20 Feb 2024 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | - |
16 Feb 2024 | 4.5190 | 4.5190 | 4.5190 | 4.5190 | 4.5190 | - |
15 Feb 2024 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | - |
14 Feb 2024 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | - |
13 Feb 2024 | 4.5500 | 4.6050 | 4.5500 | 4.6050 | 4.6050 | 20 |
12 Feb 2024 | 4.5900 | 4.5900 | 4.5640 | 4.5640 | 4.5640 | 1 |
09 Feb 2024 | 4.5800 | 4.5830 | 4.5700 | 4.5830 | 4.5830 | 100 |
08 Feb 2024 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | - |
07 Feb 2024 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | - |
06 Feb 2024 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | - |
05 Feb 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | - |
02 Feb 2024 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | - |
01 Feb 2024 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | - |
31 Jan 2024 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
30 Jan 2024 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | - |
29 Jan 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
26 Jan 2024 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | - |
25 Jan 2024 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | - |
24 Jan 2024 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | - |
23 Jan 2024 | 4.6090 | 4.6090 | 4.6090 | 4.6090 | 4.6090 | - |
22 Jan 2024 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | - |
19 Jan 2024 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | - |
18 Jan 2024 | 4.6240 | 4.6240 | 4.6240 | 4.6240 | 4.6240 | - |
17 Jan 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
16 Jan 2024 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | - |
12 Jan 2024 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | - |
11 Jan 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
10 Jan 2024 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | - |
09 Jan 2024 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 5 |
08 Jan 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
05 Jan 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
04 Jan 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | - |
03 Jan 2024 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | - |
02 Jan 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | - |
29 Dec 2023 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 510 |
28 Dec 2023 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | - |
27 Dec 2023 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | - |
26 Dec 2023 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | - |
22 Dec 2023 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | - |
21 Dec 2023 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | - |
20 Dec 2023 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | - |
19 Dec 2023 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | - |
18 Dec 2023 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | - |
15 Dec 2023 | 4.6670 | 4.6670 | 4.6670 | 4.6670 | 4.6670 | - |
14 Dec 2023 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | - |
13 Dec 2023 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | - |
12 Dec 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
11 Dec 2023 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | - |
08 Dec 2023 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | - |
07 Dec 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |