Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | - |
30 Apr 2024 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | - |
29 Apr 2024 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 2 |
26 Apr 2024 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 1 |
25 Apr 2024 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | 42 |
24 Apr 2024 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | - |
23 Apr 2024 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | - |
22 Apr 2024 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | - |
19 Apr 2024 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | - |
18 Apr 2024 | 4.6470 | 4.6470 | 4.6470 | 4.6470 | 4.6470 | - |
17 Apr 2024 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | 59 |
16 Apr 2024 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | - |
15 Apr 2024 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | - |
12 Apr 2024 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | - |
11 Apr 2024 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 5 |
10 Apr 2024 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 1 |
09 Apr 2024 | 4.4650 | 4.4650 | 4.4290 | 4.4290 | 4.4290 | 1 |
08 Apr 2024 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
05 Apr 2024 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | - |
04 Apr 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | - |
03 Apr 2024 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 1 |
02 Apr 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | - |
01 Apr 2024 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | - |
28 Mar 2024 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | - |
27 Mar 2024 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | - |
26 Mar 2024 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | - |
25 Mar 2024 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | - |
22 Mar 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | - |
21 Mar 2024 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | - |
20 Mar 2024 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 1 |
19 Mar 2024 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | - |
18 Mar 2024 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | - |
15 Mar 2024 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 1 |
14 Mar 2024 | 4.3340 | 4.3450 | 4.3340 | 4.3450 | 4.3450 | 30 |
13 Mar 2024 | 4.3600 | 4.3600 | 4.3340 | 4.3340 | 4.3340 | 1 |
12 Mar 2024 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | - |
11 Mar 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
08 Mar 2024 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | - |
07 Mar 2024 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | - |
06 Mar 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 1 |
05 Mar 2024 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | - |
04 Mar 2024 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | - |
01 Mar 2024 | 4.3980 | 4.3980 | 4.3940 | 4.3940 | 4.3940 | 1 |
29 Feb 2024 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 2 |
28 Feb 2024 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 9 |
27 Feb 2024 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | - |
26 Feb 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
23 Feb 2024 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | - |
22 Feb 2024 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | - |
21 Feb 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 11 |
20 Feb 2024 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | - |
16 Feb 2024 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | - |
15 Feb 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 5 |
14 Feb 2024 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 5 |
13 Feb 2024 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | - |
12 Feb 2024 | 4.3810 | 4.3810 | 4.3430 | 4.3430 | 4.3430 | 1 |
09 Feb 2024 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | - |
08 Feb 2024 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | - |
07 Feb 2024 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 1 |
06 Feb 2024 | 4.3830 | 4.3940 | 4.3830 | 4.3940 | 4.3940 | 1 |
05 Feb 2024 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | - |
02 Feb 2024 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
01 Feb 2024 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | - |
31 Jan 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | - |
30 Jan 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 10 |
29 Jan 2024 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | - |
26 Jan 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
25 Jan 2024 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | - |
24 Jan 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 1 |
23 Jan 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | - |
22 Jan 2024 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | - |
19 Jan 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
18 Jan 2024 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | - |
17 Jan 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
16 Jan 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
12 Jan 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | - |
11 Jan 2024 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 10 |
10 Jan 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 1 |
09 Jan 2024 | 4.5170 | 4.5170 | 4.5170 | 4.5170 | 4.5170 | - |
08 Jan 2024 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | - |
05 Jan 2024 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | - |
04 Jan 2024 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | - |
03 Jan 2024 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | - |
02 Jan 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
29 Dec 2023 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | - |
28 Dec 2023 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | - |
27 Dec 2023 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | - |
26 Dec 2023 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | - |
22 Dec 2023 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | - |
21 Dec 2023 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | - |
20 Dec 2023 | 4.4910 | 4.4910 | 4.4910 | 4.4910 | 4.4910 | 1 |
19 Dec 2023 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | - |
18 Dec 2023 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | - |
15 Dec 2023 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | - |
14 Dec 2023 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | - |
13 Dec 2023 | 4.2350 | 4.2410 | 4.2350 | 4.2410 | 4.2410 | 1 |
12 Dec 2023 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | 24 |
11 Dec 2023 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | - |
08 Dec 2023 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | - |
07 Dec 2023 | 4.2330 | 4.2330 | 4.2330 | 4.2330 | 4.2330 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |