Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
15 Apr 2024 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | - |
12 Apr 2024 | 4.5070 | 4.5070 | 4.5070 | 4.5070 | 4.5070 | - |
11 Apr 2024 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | - |
10 Apr 2024 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | - |
09 Apr 2024 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | - |
08 Apr 2024 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | - |
05 Apr 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
04 Apr 2024 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | - |
03 Apr 2024 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
02 Apr 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
01 Apr 2024 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | - |
28 Mar 2024 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | - |
27 Mar 2024 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | - |
26 Mar 2024 | 4.2730 | 4.2730 | 4.2730 | 4.2730 | 4.2730 | - |
25 Mar 2024 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | - |
22 Mar 2024 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | - |
21 Mar 2024 | 4.2970 | 4.2970 | 4.2970 | 4.2970 | 4.2970 | - |
20 Mar 2024 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | - |
19 Mar 2024 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | - |
18 Mar 2024 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | - |
15 Mar 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | - |
14 Mar 2024 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | - |
13 Mar 2024 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | - |
12 Mar 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
11 Mar 2024 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | - |
08 Mar 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | - |
07 Mar 2024 | 4.3230 | 4.3230 | 4.3230 | 4.3230 | 4.3230 | - |
06 Mar 2024 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | - |
05 Mar 2024 | 4.2970 | 4.2970 | 4.2970 | 4.2970 | 4.2970 | - |
04 Mar 2024 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | - |
01 Mar 2024 | 4.2830 | 4.2830 | 4.2830 | 4.2830 | 4.2830 | - |
29 Feb 2024 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | - |
28 Feb 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
27 Feb 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
26 Feb 2024 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | - |
23 Feb 2024 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | - |
22 Feb 2024 | 4.3290 | 4.3290 | 4.3290 | 4.3290 | 4.3290 | - |
21 Feb 2024 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | - |
20 Feb 2024 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | - |
16 Feb 2024 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
15 Feb 2024 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | - |
14 Feb 2024 | 4.3030 | 4.3030 | 4.3030 | 4.3030 | 4.3030 | - |
13 Feb 2024 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | - |
12 Feb 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
09 Feb 2024 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | - |
08 Feb 2024 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | - |
07 Feb 2024 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | - |
06 Feb 2024 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | - |
05 Feb 2024 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | - |
02 Feb 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | - |
01 Feb 2024 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | - |
31 Jan 2024 | 4.2230 | 4.2230 | 4.2230 | 4.2230 | 4.2230 | - |
30 Jan 2024 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | - |
29 Jan 2024 | 4.0790 | 4.0790 | 4.0790 | 4.0790 | 4.0790 | - |
26 Jan 2024 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | - |
25 Jan 2024 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | - |
24 Jan 2024 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | - |
23 Jan 2024 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | - |
22 Jan 2024 | 4.3130 | 4.3130 | 4.3130 | 4.3130 | 4.3130 | - |
19 Jan 2024 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | - |
18 Jan 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
17 Jan 2024 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | - |
16 Jan 2024 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | - |
12 Jan 2024 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | - |
11 Jan 2024 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | - |
10 Jan 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | - |
09 Jan 2024 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | - |
08 Jan 2024 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | - |
05 Jan 2024 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | - |
04 Jan 2024 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | - |
03 Jan 2024 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | - |
02 Jan 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
29 Dec 2023 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
28 Dec 2023 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | - |
27 Dec 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
26 Dec 2023 | 4.2910 | 4.2910 | 4.2910 | 4.2910 | 4.2910 | - |
22 Dec 2023 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | - |
21 Dec 2023 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | - |
20 Dec 2023 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | - |
19 Dec 2023 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | - |
18 Dec 2023 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
15 Dec 2023 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | - |
14 Dec 2023 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | - |
13 Dec 2023 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | - |
12 Dec 2023 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
11 Dec 2023 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | - |
08 Dec 2023 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | - |
07 Dec 2023 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | - |
06 Dec 2023 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
05 Dec 2023 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
04 Dec 2023 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | - |
01 Dec 2023 | 4.5030 | 4.5030 | 4.5030 | 4.5030 | 4.5030 | - |
30 Nov 2023 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | - |
29 Nov 2023 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | - |
28 Nov 2023 | 4.4930 | 4.4930 | 4.4930 | 4.4930 | 4.4930 | - |
27 Nov 2023 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | - |
24 Nov 2023 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | - |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |