Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 37 |
02 May 2024 | 4.0800 | 4.0800 | 4.0500 | 4.0500 | 4.0500 | 37 |
01 May 2024 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 101 |
30 Apr 2024 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | 377 |
29 Apr 2024 | 4.0600 | 4.0600 | 4.0420 | 4.0420 | 4.0420 | 64 |
26 Apr 2024 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | 3 |
25 Apr 2024 | 4.0270 | 4.0270 | 4.0270 | 4.0270 | 4.0270 | - |
24 Apr 2024 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | 18 |
23 Apr 2024 | 4.0030 | 4.0030 | 4.0030 | 4.0030 | 4.0030 | 265 |
22 Apr 2024 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | - |
19 Apr 2024 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | 1 |
18 Apr 2024 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
17 Apr 2024 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 80 |
16 Apr 2024 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 15 |
15 Apr 2024 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | - |
12 Apr 2024 | 3.9400 | 3.9640 | 3.9400 | 3.9640 | 3.9640 | 30 |
11 Apr 2024 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 32 |
10 Apr 2024 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | 11 |
09 Apr 2024 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | - |
08 Apr 2024 | 3.8220 | 3.8260 | 3.8220 | 3.8260 | 3.8260 | 1 |
05 Apr 2024 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
04 Apr 2024 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
03 Apr 2024 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | 524 |
02 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
01 Apr 2024 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 47 |
28 Mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 40 |
27 Mar 2024 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 30 |
26 Mar 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 10 |
25 Mar 2024 | 3.7510 | 3.7510 | 3.7370 | 3.7370 | 3.7370 | 51 |
22 Mar 2024 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 75 |
21 Mar 2024 | 3.7550 | 3.7710 | 3.7550 | 3.7550 | 3.7550 | 1 |
20 Mar 2024 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 1 |
19 Mar 2024 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | 15 |
18 Mar 2024 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | - |
15 Mar 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 1 |
14 Mar 2024 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
13 Mar 2024 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | - |
12 Mar 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
11 Mar 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
08 Mar 2024 | 3.7730 | 3.7730 | 3.7480 | 3.7480 | 3.7480 | 16 |
07 Mar 2024 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 5 |
06 Mar 2024 | 3.8000 | 3.8000 | 3.7940 | 3.7940 | 3.7940 | 2 |
05 Mar 2024 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
04 Mar 2024 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 1 |
01 Mar 2024 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | - |
29 Feb 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 2 |
28 Feb 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 49 |
27 Feb 2024 | 3.7700 | 3.7700 | 3.7530 | 3.7530 | 3.7530 | 6 |
26 Feb 2024 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | - |
23 Feb 2024 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | - |
22 Feb 2024 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 90 |
21 Feb 2024 | 3.7350 | 3.7350 | 3.7320 | 3.7350 | 3.7350 | 46 |
20 Feb 2024 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | - |
16 Feb 2024 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | - |
15 Feb 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 68 |
14 Feb 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 5 |
13 Feb 2024 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 76 |
12 Feb 2024 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 300 |
09 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 10 |
08 Feb 2024 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | - |
07 Feb 2024 | 3.7400 | 3.7400 | 3.7320 | 3.7320 | 3.7320 | 2 |
06 Feb 2024 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | 5 |
05 Feb 2024 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | - |
02 Feb 2024 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | - |
01 Feb 2024 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 50 |
31 Jan 2024 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 6 |
30 Jan 2024 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 10 |
29 Jan 2024 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | - |
26 Jan 2024 | 3.7940 | 3.7940 | 3.7850 | 3.7850 | 3.7850 | 1 |
25 Jan 2024 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 51 |
24 Jan 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 51 |
23 Jan 2024 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | - |
22 Jan 2024 | 3.9070 | 3.9070 | 3.9070 | 3.9070 | 3.9070 | - |
19 Jan 2024 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 75 |
18 Jan 2024 | 3.9590 | 3.9590 | 3.9590 | 3.9590 | 3.9590 | 5 |
17 Jan 2024 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | 149 |
16 Jan 2024 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | - |
12 Jan 2024 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | - |
11 Jan 2024 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | 610 |
10 Jan 2024 | 3.9850 | 3.9850 | 3.9730 | 3.9730 | 3.9730 | 2 |
09 Jan 2024 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 15 |
08 Jan 2024 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | - |
05 Jan 2024 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | - |
04 Jan 2024 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 100 |
03 Jan 2024 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | - |
02 Jan 2024 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | - |
29 Dec 2023 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 25 |
28 Dec 2023 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 250 |
27 Dec 2023 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
26 Dec 2023 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | - |
22 Dec 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
21 Dec 2023 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | 1 |
20 Dec 2023 | 3.9960 | 3.9960 | 3.9960 | 3.9960 | 3.9960 | 3 |
19 Dec 2023 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 5 |
18 Dec 2023 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 10 |
15 Dec 2023 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | - |
14 Dec 2023 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | - |
13 Dec 2023 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | - |
12 Dec 2023 | 3.7550 | 3.7800 | 3.7550 | 3.7800 | 3.7800 | 49 |
11 Dec 2023 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |