Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 20 |
02 May 2024 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | 20 |
01 May 2024 | 4.7670 | 4.7670 | 4.7670 | 4.7670 | 4.7670 | - |
30 Apr 2024 | 4.7760 | 4.7870 | 4.7760 | 4.7870 | 4.7870 | 256 |
29 Apr 2024 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | 41 |
26 Apr 2024 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | 2 |
25 Apr 2024 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | - |
24 Apr 2024 | 4.7270 | 4.7270 | 4.7270 | 4.7270 | 4.7270 | - |
23 Apr 2024 | 4.6980 | 4.6980 | 4.6980 | 4.6980 | 4.6980 | 264 |
22 Apr 2024 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | - |
19 Apr 2024 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | - |
18 Apr 2024 | 4.6680 | 4.6680 | 4.6680 | 4.6680 | 4.6680 | - |
17 Apr 2024 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | 16 |
16 Apr 2024 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | - |
15 Apr 2024 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | - |
12 Apr 2024 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | - |
11 Apr 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 120 |
10 Apr 2024 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | 1 |
09 Apr 2024 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | - |
08 Apr 2024 | 4.4770 | 4.4810 | 4.4730 | 4.4810 | 4.4810 | 2 |
05 Apr 2024 | 4.4670 | 4.4670 | 4.4670 | 4.4670 | 4.4670 | - |
04 Apr 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 2 |
03 Apr 2024 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 619 |
02 Apr 2024 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | - |
01 Apr 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | - |
28 Mar 2024 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | - |
27 Mar 2024 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 20 |
26 Mar 2024 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | - |
25 Mar 2024 | 4.4100 | 4.4100 | 4.3960 | 4.3960 | 4.3960 | 51 |
22 Mar 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 75 |
21 Mar 2024 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | - |
20 Mar 2024 | 4.4500 | 4.4500 | 4.4330 | 4.4330 | 4.4330 | 2 |
19 Mar 2024 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 31 |
18 Mar 2024 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | - |
15 Mar 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 1 |
14 Mar 2024 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | - |
13 Mar 2024 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | - |
12 Mar 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
11 Mar 2024 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | - |
08 Mar 2024 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 12 |
07 Mar 2024 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | 4 |
06 Mar 2024 | 4.4990 | 4.4990 | 4.4850 | 4.4990 | 4.4990 | 2 |
05 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
04 Mar 2024 | 4.4980 | 4.4980 | 4.4980 | 4.4980 | 4.4980 | - |
01 Mar 2024 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | - |
29 Feb 2024 | 4.4830 | 4.4830 | 4.4770 | 4.4770 | 4.4770 | 3 |
28 Feb 2024 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 9 |
27 Feb 2024 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | - |
26 Feb 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
23 Feb 2024 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | - |
22 Feb 2024 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 80 |
21 Feb 2024 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 11 |
20 Feb 2024 | 4.3950 | 4.3950 | 4.3880 | 4.3880 | 4.3880 | 1 |
16 Feb 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 10 |
15 Feb 2024 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 5 |
14 Feb 2024 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 5 |
13 Feb 2024 | 4.4860 | 4.4860 | 4.4740 | 4.4860 | 4.4860 | 26 |
12 Feb 2024 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | - |
09 Feb 2024 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 10 |
08 Feb 2024 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | - |
07 Feb 2024 | 4.4670 | 4.4670 | 4.4670 | 4.4670 | 4.4670 | 1 |
06 Feb 2024 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | - |
05 Feb 2024 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | - |
02 Feb 2024 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | 50 |
01 Feb 2024 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | - |
31 Jan 2024 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | - |
30 Jan 2024 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 10 |
29 Jan 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
26 Jan 2024 | 4.4840 | 4.4840 | 4.4800 | 4.4800 | 4.4800 | 11 |
25 Jan 2024 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 1 |
24 Jan 2024 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | 51 |
23 Jan 2024 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 20 |
22 Jan 2024 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | - |
19 Jan 2024 | 4.6130 | 4.6130 | 4.6130 | 4.6130 | 4.6130 | 20 |
18 Jan 2024 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | - |
17 Jan 2024 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 69 |
16 Jan 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 5 |
12 Jan 2024 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | - |
11 Jan 2024 | 4.5170 | 4.5170 | 4.5170 | 4.5170 | 4.5170 | 35 |
10 Jan 2024 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 1 |
09 Jan 2024 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | - |
08 Jan 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
05 Jan 2024 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | - |
04 Jan 2024 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 20 |
03 Jan 2024 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
02 Jan 2024 | 4.5480 | 4.5550 | 4.5480 | 4.5480 | 4.5480 | 1 |
29 Dec 2023 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 25 |
28 Dec 2023 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | - |
27 Dec 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
26 Dec 2023 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | - |
22 Dec 2023 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 35 |
21 Dec 2023 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | - |
20 Dec 2023 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 1 |
19 Dec 2023 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | 5 |
18 Dec 2023 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 28 |
15 Dec 2023 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | - |
14 Dec 2023 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | - |
13 Dec 2023 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 344 |
12 Dec 2023 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 24 |
11 Dec 2023 | 4.2910 | 4.2910 | 4.2910 | 4.2910 | 4.2910 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |